34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 192000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 87884 |
| 3 | 20250422 | 191900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 4 | 20250422 | 191800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 5 | 20250422 | 191700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 6 | 20250422 | 191600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 7 | 20250422 | 191500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 8 | 20250422 | 191400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 9 | 20250422 | 191300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 10 | 20250422 | 191200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 11 | 20250422 | 191100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 12 | 20250422 | 191000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 13 | 20250422 | 190900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 14 | 20250422 | 190800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 15 | 20250422 | 190700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 16 | 20250422 | 190600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 17 | 20250422 | 190500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 18 | 20250422 | 190400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 19 | 20250422 | 190300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 20 | 20250422 | 190200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 21 | 20250422 | 190100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 22 | 20250422 | 190000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 23 | 20250422 | 185900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 24 | 20250422 | 185800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 25 | 20250422 | 185700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 26 | 20250422 | 185600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 27 | 20250422 | 185500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 28 | 20250422 | 185400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 29 | 20250422 | 185300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 30 | 20250422 | 185200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 31 | 20250422 | 185100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 32 | 20250422 | 185000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 87884 |
| 33 | 20250422 | 184900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 34 | 20250422 | 184800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 35 | 20250422 | 184700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 36 | 20250422 | 184600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 37 | 20250422 | 184500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 38 | 20250422 | 184400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 39 | 20250422 | 184300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 40 | 20250422 | 184200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 41 | 20250422 | 184100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 42 | 20250422 | 184000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 43 | 20250422 | 183900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 44 | 20250422 | 183800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 45 | 20250422 | 183700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 46 | 20250422 | 183600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 47 | 20250422 | 183500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 48 | 20250422 | 183400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 49 | 20250422 | 183300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 50 | 20250422 | 183200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 51 | 20250422 | 183100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 52 | 20250422 | 183000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 53 | 20250422 | 182900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 54 | 20250422 | 182800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 55 | 20250422 | 182700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 56 | 20250422 | 182600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 57 | 20250422 | 182500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 58 | 20250422 | 182400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 59 | 20250422 | 182300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 60 | 20250422 | 182200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 61 | 20250422 | 182100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 62 | 20250422 | 182000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 87884 |
| 63 | 20250422 | 181900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 64 | 20250422 | 181800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 65 | 20250422 | 181700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 66 | 20250422 | 181600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 67 | 20250422 | 181500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 68 | 20250422 | 181400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 69 | 20250422 | 181300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 70 | 20250422 | 181200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 71 | 20250422 | 181100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 72 | 20250422 | 181000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 73 | 20250422 | 180900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 74 | 20250422 | 180800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 75 | 20250422 | 180700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 76 | 20250422 | 180600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 77 | 20250422 | 180500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 78 | 20250422 | 180400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 79 | 20250422 | 180300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 80 | 20250422 | 180200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 81 | 20250422 | 180100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 82 | 20250422 | 180000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 83 | 20250422 | 175900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 84 | 20250422 | 175800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 85 | 20250422 | 175700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 86 | 20250422 | 175600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 87 | 20250422 | 175500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 88 | 20250422 | 175400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 89 | 20250422 | 175300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 90 | 20250422 | 175200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 91 | 20250422 | 175100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 92 | 20250422 | 175000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 87884 |
| 93 | 20250422 | 174900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 94 | 20250422 | 174800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 95 | 20250422 | 174700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 96 | 20250422 | 174600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 97 | 20250422 | 174500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 98 | 20250422 | 174400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 99 | 20250422 | 174300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 100 | 20250422 | 174200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 101 | 20250422 | 174100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 102 | 20250422 | 174000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 103 | 20250422 | 173900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 104 | 20250422 | 173800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 105 | 20250422 | 173700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 106 | 20250422 | 173600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 107 | 20250422 | 173500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 108 | 20250422 | 173400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 109 | 20250422 | 173300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 110 | 20250422 | 173200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 111 | 20250422 | 173100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 112 | 20250422 | 173000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 113 | 20250422 | 172900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 114 | 20250422 | 172800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 115 | 20250422 | 172700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 116 | 20250422 | 172600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 117 | 20250422 | 172500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 118 | 20250422 | 172400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 119 | 20250422 | 172300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 120 | 20250422 | 172200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 121 | 20250422 | 172100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 122 | 20250422 | 172000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 87884 |
| 123 | 20250422 | 171900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 124 | 20250422 | 171800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 125 | 20250422 | 171700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 126 | 20250422 | 171600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 127 | 20250422 | 171500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 128 | 20250422 | 171400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 129 | 20250422 | 171300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 130 | 20250422 | 171200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 131 | 20250422 | 171100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 132 | 20250422 | 171000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 133 | 20250422 | 170900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 134 | 20250422 | 170800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 135 | 20250422 | 170700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 136 | 20250422 | 170600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 137 | 20250422 | 170500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 138 | 20250422 | 170400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 139 | 20250422 | 170300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 140 | 20250422 | 170200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 141 | 20250422 | 170100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 142 | 20250422 | 170000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 143 | 20250422 | 165900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 144 | 20250422 | 165800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 145 | 20250422 | 165700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 146 | 20250422 | 165600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 147 | 20250422 | 165500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 148 | 20250422 | 165400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 149 | 20250422 | 165300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 150 | 20250422 | 165200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 151 | 20250422 | 165100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 152 | 20250422 | 165000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 87884 |
| 153 | 20250422 | 164900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 154 | 20250422 | 164800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 155 | 20250422 | 164700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 156 | 20250422 | 164600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 157 | 20250422 | 164500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 158 | 20250422 | 164400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 159 | 20250422 | 164300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 160 | 20250422 | 164200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 161 | 20250422 | 164100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 162 | 20250422 | 164000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 163 | 20250422 | 163900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 164 | 20250422 | 163800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 165 | 20250422 | 163700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 166 | 20250422 | 163600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 167 | 20250422 | 163500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 168 | 20250422 | 163400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 169 | 20250422 | 163300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 170 | 20250422 | 163200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 171 | 20250422 | 163100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 172 | 20250422 | 163000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 173 | 20250422 | 162900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 174 | 20250422 | 162800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 175 | 20250422 | 162700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 176 | 20250422 | 162600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 177 | 20250422 | 162500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 178 | 20250422 | 162400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 179 | 20250422 | 162300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 180 | 20250422 | 162200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 181 | 20250422 | 162100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 182 | 20250422 | 162000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 87884 |
| 183 | 20250422 | 161900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 184 | 20250422 | 161800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 185 | 20250422 | 161700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 186 | 20250422 | 161600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 187 | 20250422 | 161500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 188 | 20250422 | 161400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 189 | 20250422 | 161300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 190 | 20250422 | 161200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 191 | 20250422 | 161100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 192 | 20250422 | 161000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 193 | 20250422 | 160900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 194 | 20250422 | 160800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 195 | 20250422 | 160700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 196 | 20250422 | 160600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 197 | 20250422 | 160500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 198 | 20250422 | 160400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 199 | 20250422 | 160300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 200 | 20250422 | 160200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 201 | 20250422 | 160100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 202 | 20250422 | 160000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 203 | 20250422 | 155900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 204 | 20250422 | 155800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 205 | 20250422 | 155700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 206 | 20250422 | 155600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 207 | 20250422 | 155500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 208 | 20250422 | 155400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 209 | 20250422 | 155300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 210 | 20250422 | 155200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 211 | 20250422 | 155100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 212 | 20250422 | 155000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 87884 |
| 213 | 20250422 | 154900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 214 | 20250422 | 154800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 215 | 20250422 | 154700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 216 | 20250422 | 154600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 217 | 20250422 | 154500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 218 | 20250422 | 154400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 219 | 20250422 | 154300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 220 | 20250422 | 154200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 221 | 20250422 | 154100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 222 | 20250422 | 154000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 223 | 20250422 | 153900 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 224 | 20250422 | 153800 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 225 | 20250422 | 153700 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 226 | 20250422 | 153600 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 227 | 20250422 | 153500 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 228 | 20250422 | 153400 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 229 | 20250422 | 153300 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 230 | 20250422 | 153200 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 231 | 20250422 | 153100 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 232 | 20250422 | 153000 | 50088692100 | 48450 | 48450 | 48450 | 48450 | 87884 |
| 233 | 20250422 | 152900 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 234 | 20250422 | 152800 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 235 | 20250422 | 152700 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 236 | 20250422 | 152600 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 237 | 20250422 | 152500 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 238 | 20250422 | 152400 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 239 | 20250422 | 152300 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 240 | 20250422 | 152200 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 241 | 20250422 | 152100 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 242 | 20250422 | 152000 | 45830712300 | 48350 | 48350 | 48350 | 48350 | 0 |
| 243 | 20250422 | 151900 | 45830712300 | 48350 | 48400 | 48450 | 48350 | 7890 |
| 244 | 20250422 | 151800 | 45448996450 | 48400 | 48450 | 48450 | 48400 | 619 |
| 245 | 20250422 | 151700 | 45419024900 | 48450 | 48450 | 48450 | 48400 | 1122 |
| 246 | 20250422 | 151600 | 45364676600 | 48400 | 48400 | 48450 | 48400 | 444 |
| 247 | 20250422 | 151500 | 45343177200 | 48400 | 48400 | 48425 | 48400 | 168 |
| 248 | 20250422 | 151400 | 45335045875 | 48400 | 48400 | 48450 | 48400 | 1056 |
| 249 | 20250422 | 151300 | 45283931525 | 48400 | 48400 | 48450 | 48400 | 281 |
| 250 | 20250422 | 151200 | 45270327950 | 48425 | 48425 | 48450 | 48375 | 4957 |
| 251 | 20250422 | 151100 | 45030381475 | 48400 | 48400 | 48450 | 48400 | 405 |
| 252 | 20250422 | 151000 | 45010767450 | 48425 | 48450 | 48500 | 48400 | 3125 |
| 253 | 20250422 | 150900 | 44859364225 | 48500 | 48500 | 48525 | 48450 | 4312 |
| 254 | 20250422 | 150800 | 44650233150 | 48500 | 48500 | 48525 | 48500 | 477 |
| 255 | 20250422 | 150700 | 44627098125 | 48525 | 48525 | 48525 | 48500 | 172 |
| 256 | 20250422 | 150600 | 44618754850 | 48500 | 48525 | 48525 | 48500 | 160 |
| 257 | 20250422 | 150500 | 44610992525 | 48500 | 48600 | 48600 | 48500 | 1760 |
| 258 | 20250422 | 150400 | 44525556975 | 48600 | 48550 | 48600 | 48550 | 473 |
| 259 | 20250422 | 150300 | 44502574550 | 48550 | 48600 | 48600 | 48550 | 3533 |
| 260 | 20250422 | 150200 | 44330893525 | 48600 | 48525 | 48650 | 48500 | 4809 |
| 261 | 20250422 | 150100 | 44097246600 | 48500 | 48525 | 48525 | 48500 | 154 |
| 262 | 20250422 | 150000 | 44089776300 | 48500 | 48550 | 48550 | 48500 | 262 |
| 263 | 20250422 | 145900 | 44077062925 | 48500 | 48500 | 48550 | 48500 | 452 |
| 264 | 20250422 | 145800 | 44055129000 | 48500 | 48500 | 48525 | 48500 | 131 |
| 265 | 20250422 | 145700 | 44048774475 | 48500 | 48525 | 48550 | 48500 | 255 |
| 266 | 20250422 | 145600 | 44036402975 | 48525 | 48525 | 48550 | 48500 | 131 |
| 267 | 20250422 | 145500 | 44030048400 | 48500 | 48525 | 48600 | 48500 | 1708 |
| 268 | 20250422 | 145400 | 43947124300 | 48500 | 48550 | 48600 | 48500 | 1504 |
| 269 | 20250422 | 145300 | 43874056950 | 48550 | 48600 | 48650 | 48550 | 2425 |
| 270 | 20250422 | 145200 | 43756187000 | 48550 | 48600 | 48650 | 48550 | 2215 |
| 271 | 20250422 | 145100 | 43648530525 | 48550 | 48550 | 48600 | 48500 | 3062 |
| 272 | 20250422 | 145000 | 43499769775 | 48550 | 48575 | 48600 | 48500 | 2656 |
| 273 | 20250422 | 144900 | 43370785600 | 48550 | 48550 | 48600 | 48550 | 2504 |
| 274 | 20250422 | 144800 | 43249102075 | 48550 | 48550 | 48600 | 48550 | 4507 |
| 275 | 20250422 | 144700 | 43030077625 | 48550 | 48525 | 48600 | 48500 | 1586 |
| 276 | 20250422 | 144600 | 42953078750 | 48500 | 48525 | 48550 | 48500 | 1591 |
| 277 | 20250422 | 144500 | 42875841650 | 48500 | 48600 | 48600 | 48500 | 3138 |
| 278 | 20250422 | 144400 | 42723488250 | 48600 | 48600 | 48600 | 48550 | 2731 |
| 279 | 20250422 | 144300 | 42590778375 | 48600 | 48550 | 48650 | 48550 | 2502 |
| 280 | 20250422 | 144200 | 42469185475 | 48550 | 48600 | 48600 | 48550 | 1349 |
| 281 | 20250422 | 144100 | 42403632450 | 48550 | 48575 | 48600 | 48550 | 1323 |
| 282 | 20250422 | 144000 | 42339342150 | 48550 | 48550 | 48600 | 48500 | 1558 |
| 283 | 20250422 | 143900 | 42263703625 | 48500 | 48525 | 48600 | 48500 | 1904 |
| 284 | 20250422 | 143800 | 42171261175 | 48500 | 48600 | 48600 | 48450 | 703 |
| 285 | 20250422 | 143700 | 42137160525 | 48500 | 48525 | 48600 | 48500 | 2096 |
| 286 | 20250422 | 143600 | 42035364425 | 48500 | 48550 | 48550 | 48500 | 3010 |
| 287 | 20250422 | 143500 | 41889236150 | 48550 | 48550 | 48600 | 48500 | 2953 |
| 288 | 20250422 | 143400 | 41745875675 | 48600 | 48550 | 48600 | 48500 | 1816 |
| 289 | 20250422 | 143300 | 41657687725 | 48500 | 48525 | 48550 | 48500 | 3608 |
| 290 | 20250422 | 143200 | 41482525250 | 48500 | 48525 | 48550 | 48450 | 3632 |
| 291 | 20250422 | 143100 | 41306304750 | 48500 | 48550 | 48550 | 48500 | 2273 |
| 292 | 20250422 | 143000 | 41195955525 | 48550 | 48525 | 48550 | 48500 | 2488 |
| 293 | 20250422 | 142900 | 41075167100 | 48500 | 48500 | 48550 | 48500 | 1950 |
| 294 | 20250422 | 142800 | 40980503400 | 48550 | 48500 | 48550 | 48450 | 1195 |
| 295 | 20250422 | 142700 | 40922532075 | 48500 | 48500 | 48550 | 48450 | 2904 |
| 296 | 20250422 | 142600 | 40781580425 | 48450 | 48450 | 48550 | 48450 | 3438 |
| 297 | 20250422 | 142500 | 40614830500 | 48450 | 48500 | 48500 | 48450 | 1732 |
| 298 | 20250422 | 142400 | 40530830325 | 48450 | 48450 | 48550 | 48450 | 3552 |
| 299 | 20250422 | 142300 | 40358550550 | 48500 | 48450 | 48500 | 48400 | 1963 |
| 300 | 20250422 | 142200 | 40263349400 | 48400 | 48425 | 48500 | 48400 | 2942 |
| 301 | 20250422 | 142100 | 40120782650 | 48425 | 48400 | 48500 | 48400 | 3220 |
| 302 | 20250422 | 142000 | 39964767850 | 48400 | 48500 | 48500 | 48400 | 3582 |
| 303 | 20250422 | 141900 | 39791203550 | 48450 | 48500 | 48550 | 48450 | 2928 |
| 304 | 20250422 | 141800 | 39649154325 | 48500 | 48550 | 48550 | 48450 | 1411 |
| 305 | 20250422 | 141700 | 39580735150 | 48550 | 48500 | 48550 | 48400 | 2376 |
| 306 | 20250422 | 141600 | 39465474075 | 48450 | 48450 | 48550 | 48425 | 4501 |
| 307 | 20250422 | 141500 | 39247314025 | 48500 | 48550 | 48550 | 48450 | 2345 |
| 308 | 20250422 | 141400 | 39133546100 | 48450 | 48475 | 48550 | 48450 | 2009 |
| 309 | 20250422 | 141300 | 39036121700 | 48475 | 48450 | 48500 | 48450 | 2036 |
| 310 | 20250422 | 141200 | 38937377575 | 48450 | 48475 | 48500 | 48450 | 2191 |
| 311 | 20250422 | 141100 | 38831122425 | 48450 | 48500 | 48500 | 48450 | 3375 |
| 312 | 20250422 | 141000 | 38667438775 | 48500 | 48475 | 48550 | 48450 | 2494 |
| 313 | 20250422 | 140900 | 38546416800 | 48500 | 48500 | 48550 | 48450 | 2862 |
| 314 | 20250422 | 140800 | 38407630275 | 48450 | 48550 | 48550 | 48450 | 4650 |
| 315 | 20250422 | 140700 | 38182103175 | 48500 | 48475 | 48550 | 48450 | 2519 |
| 316 | 20250422 | 140600 | 38059939100 | 48475 | 48450 | 48550 | 48450 | 1925 |
| 317 | 20250422 | 140500 | 37966595625 | 48500 | 48450 | 48500 | 48450 | 2109 |
| 318 | 20250422 | 140400 | 37864311925 | 48475 | 48500 | 48500 | 48450 | 1890 |
| 319 | 20250422 | 140300 | 37772653725 | 48450 | 48500 | 48550 | 48450 | 2338 |
| 320 | 20250422 | 140200 | 37659240875 | 48450 | 48500 | 48500 | 48450 | 1408 |
| 321 | 20250422 | 140100 | 37590986800 | 48500 | 48500 | 48500 | 48450 | 2119 |
| 322 | 20250422 | 140000 | 37488218900 | 48500 | 48500 | 48550 | 48450 | 1851 |
| 323 | 20250422 | 135900 | 37398456525 | 48550 | 48500 | 48550 | 48450 | 2747 |
| 324 | 20250422 | 135800 | 37265229025 | 48550 | 48475 | 48550 | 48450 | 1794 |
| 325 | 20250422 | 135700 | 37178204575 | 48450 | 48500 | 48550 | 48450 | 2003 |
| 326 | 20250422 | 135600 | 37081058700 | 48500 | 48425 | 48500 | 48425 | 1935 |
| 327 | 20250422 | 135500 | 36987255925 | 48450 | 48450 | 48450 | 48400 | 2119 |
| 328 | 20250422 | 135400 | 36884597150 | 48450 | 48400 | 48450 | 48400 | 1930 |
| 329 | 20250422 | 135300 | 36791110050 | 48400 | 48450 | 48550 | 48400 | 3747 |
| 330 | 20250422 | 135200 | 36609545500 | 48500 | 48500 | 48550 | 48450 | 1838 |
| 331 | 20250422 | 135100 | 36520379500 | 48450 | 48475 | 48500 | 48450 | 1873 |
| 332 | 20250422 | 135000 | 36429540950 | 48450 | 48450 | 48500 | 48450 | 1936 |
| 333 | 20250422 | 134900 | 36335650850 | 48500 | 48425 | 48500 | 48400 | 1640 |
| 334 | 20250422 | 134800 | 36256196425 | 48425 | 48475 | 48500 | 48400 | 2845 |
| 335 | 20250422 | 134700 | 36118279325 | 48450 | 48450 | 48500 | 48400 | 2477 |
| 336 | 20250422 | 134600 | 35998254250 | 48450 | 48500 | 48550 | 48450 | 2092 |
| 337 | 20250422 | 134500 | 35896798375 | 48450 | 48450 | 48500 | 48400 | 1776 |
| 338 | 20250422 | 134400 | 35810714125 | 48500 | 48500 | 48500 | 48450 | 1601 |
| 339 | 20250422 | 134300 | 35733075025 | 48500 | 48450 | 48500 | 48400 | 2388 |
| 340 | 20250422 | 134200 | 35617345000 | 48400 | 48475 | 48475 | 48400 | 2435 |
| 341 | 20250422 | 134100 | 35499375550 | 48450 | 48500 | 48500 | 48450 | 1554 |
| 342 | 20250422 | 134000 | 35424008450 | 48500 | 48450 | 48500 | 48450 | 2161 |
| 343 | 20250422 | 133900 | 35319210450 | 48500 | 48450 | 48500 | 48400 | 1471 |
| 344 | 20250422 | 133800 | 35247942100 | 48400 | 48400 | 48450 | 48400 | 4004 |
| 345 | 20250422 | 133700 | 35053970325 | 48400 | 48350 | 48450 | 48350 | 3765 |
| 346 | 20250422 | 133600 | 34871809300 | 48350 | 48500 | 48500 | 48350 | 7016 |
| 347 | 20250422 | 133500 | 34531964800 | 48500 | 48475 | 48500 | 48450 | 2632 |
| 348 | 20250422 | 133400 | 34404323850 | 48450 | 48500 | 48500 | 48450 | 2308 |
| 349 | 20250422 | 133300 | 34292403900 | 48500 | 48475 | 48500 | 48450 | 1583 |
| 350 | 20250422 | 133200 | 34215635750 | 48450 | 48475 | 48500 | 48450 | 1695 |
| 351 | 20250422 | 133100 | 34133435200 | 48450 | 48550 | 48600 | 48450 | 5600 |
| 352 | 20250422 | 133000 | 33861830350 | 48600 | 48600 | 48600 | 48500 | 2073 |
| 353 | 20250422 | 132900 | 33761112950 | 48600 | 48550 | 48600 | 48500 | 1481 |
| 354 | 20250422 | 132800 | 33689217375 | 48550 | 48550 | 48550 | 48500 | 1892 |
| 355 | 20250422 | 132700 | 33597373025 | 48550 | 48550 | 48550 | 48500 | 1963 |
| 356 | 20250422 | 132600 | 33502074375 | 48550 | 48525 | 48550 | 48500 | 1528 |
| 357 | 20250422 | 132500 | 33427901675 | 48525 | 48500 | 48600 | 48500 | 3475 |
| 358 | 20250422 | 132400 | 33259189900 | 48500 | 48575 | 48600 | 48500 | 4281 |
| 359 | 20250422 | 132300 | 33051355875 | 48550 | 48600 | 48600 | 48550 | 1383 |
| 360 | 20250422 | 132200 | 32984147900 | 48550 | 48600 | 48600 | 48550 | 1483 |
| 361 | 20250422 | 132100 | 32912077700 | 48600 | 48575 | 48600 | 48550 | 1298 |
| 362 | 20250422 | 132000 | 32849003675 | 48575 | 48550 | 48650 | 48550 | 1479 |
| 363 | 20250422 | 131900 | 32777128850 | 48550 | 48600 | 48600 | 48550 | 1223 |
| 364 | 20250422 | 131800 | 32717692550 | 48600 | 48550 | 48600 | 48500 | 2919 |
| 365 | 20250422 | 131700 | 32575995950 | 48500 | 48550 | 48550 | 48500 | 1791 |
| 366 | 20250422 | 131600 | 32489074825 | 48500 | 48600 | 48600 | 48500 | 6164 |
| 367 | 20250422 | 131500 | 32189784325 | 48550 | 48550 | 48600 | 48550 | 1313 |
| 368 | 20250422 | 131400 | 32125980950 | 48550 | 48600 | 48600 | 48550 | 2407 |
| 369 | 20250422 | 131300 | 32009020625 | 48600 | 48550 | 48600 | 48550 | 1612 |
| 370 | 20250422 | 131200 | 31930692725 | 48550 | 48700 | 48700 | 48550 | 12126 |
| 371 | 20250422 | 131100 | 31341085400 | 48700 | 48700 | 48750 | 48650 | 2581 |
| 372 | 20250422 | 131000 | 31215390200 | 48700 | 48700 | 48700 | 48650 | 2048 |
| 373 | 20250422 | 130900 | 31115654675 | 48700 | 48650 | 48700 | 48625 | 2785 |
| 374 | 20250422 | 130800 | 30980041500 | 48650 | 48650 | 48700 | 48600 | 2356 |
| 375 | 20250422 | 130700 | 30865376100 | 48650 | 48650 | 48700 | 48650 | 1544 |
| 376 | 20250422 | 130600 | 30790222925 | 48600 | 48625 | 48700 | 48600 | 1407 |
| 377 | 20250422 | 130500 | 30721741050 | 48600 | 48650 | 48700 | 48600 | 4813 |
| 378 | 20250422 | 130400 | 30487446700 | 48650 | 48625 | 48700 | 48600 | 1896 |
| 379 | 20250422 | 130300 | 30395215775 | 48650 | 48625 | 48700 | 48600 | 2043 |
| 380 | 20250422 | 130200 | 30295829675 | 48600 | 48650 | 48700 | 48600 | 2492 |
| 381 | 20250422 | 130100 | 30174525775 | 48650 | 48650 | 48700 | 48600 | 2183 |
| 382 | 20250422 | 130000 | 30068292375 | 48650 | 48600 | 48650 | 48550 | 1416 |
| 383 | 20250422 | 125900 | 29999460950 | 48600 | 48600 | 48650 | 48550 | 2785 |
| 384 | 20250422 | 125800 | 29864086350 | 48650 | 48650 | 48700 | 48600 | 1757 |
| 385 | 20250422 | 125700 | 29778596200 | 48600 | 48600 | 48650 | 48600 | 1574 |
| 386 | 20250422 | 125600 | 29702030275 | 48650 | 48700 | 48700 | 48600 | 3335 |
| 387 | 20250422 | 125500 | 29539833650 | 48650 | 48600 | 48700 | 48600 | 1839 |
| 388 | 20250422 | 125400 | 29450328700 | 48650 | 48600 | 48650 | 48600 | 2243 |
| 389 | 20250422 | 125300 | 29341229600 | 48650 | 48650 | 48700 | 48600 | 2484 |
| 390 | 20250422 | 125200 | 29220385850 | 48650 | 48600 | 48650 | 48550 | 1710 |
| 391 | 20250422 | 125100 | 29137268750 | 48600 | 48600 | 48600 | 48550 | 2399 |
| 392 | 20250422 | 125000 | 29020685225 | 48550 | 48550 | 48600 | 48550 | 2647 |
| 393 | 20250422 | 124900 | 28892085925 | 48600 | 48600 | 48700 | 48600 | 3113 |
| 394 | 20250422 | 124800 | 28740694850 | 48600 | 48600 | 48650 | 48600 | 2625 |
| 395 | 20250422 | 124700 | 28613011725 | 48600 | 48600 | 48700 | 48600 | 2175 |
| 396 | 20250422 | 124600 | 28507193800 | 48600 | 48650 | 48650 | 48600 | 1370 |
| 397 | 20250422 | 124500 | 28440544425 | 48600 | 48600 | 48650 | 48600 | 1468 |
| 398 | 20250422 | 124400 | 28369148050 | 48650 | 48600 | 48650 | 48600 | 1411 |
| 399 | 20250422 | 124300 | 28300507375 | 48600 | 48650 | 48650 | 48550 | 2481 |
| 400 | 20250422 | 124200 | 28179872525 | 48600 | 48600 | 48650 | 48550 | 1286 |
| 401 | 20250422 | 124100 | 28117356250 | 48600 | 48550 | 48650 | 48550 | 2477 |
| 402 | 20250422 | 124000 | 27996968950 | 48600 | 48600 | 48600 | 48550 | 1893 |
| 403 | 20250422 | 123900 | 27904972375 | 48600 | 48500 | 48600 | 48500 | 1503 |
| 404 | 20250422 | 123800 | 27831966650 | 48550 | 48550 | 48600 | 48500 | 1730 |
| 405 | 20250422 | 123700 | 27747902375 | 48550 | 48600 | 48600 | 48500 | 7009 |
| 406 | 20250422 | 123600 | 27407532850 | 48600 | 48575 | 48600 | 48550 | 2092 |
| 407 | 20250422 | 123500 | 27305866325 | 48575 | 48550 | 48600 | 48500 | 2268 |
| 408 | 20250422 | 123400 | 27195752800 | 48550 | 48525 | 48600 | 48500 | 4828 |
| 409 | 20250422 | 123300 | 26961349300 | 48500 | 48550 | 48600 | 48500 | 2054 |
| 410 | 20250422 | 123200 | 26861614075 | 48550 | 48550 | 48600 | 48500 | 2220 |
| 411 | 20250422 | 123100 | 26753749825 | 48600 | 48575 | 48650 | 48500 | 3962 |
| 412 | 20250422 | 123000 | 26561310550 | 48550 | 48650 | 48650 | 48550 | 2354 |
| 413 | 20250422 | 122900 | 26446891425 | 48600 | 48625 | 48650 | 48500 | 4990 |
| 414 | 20250422 | 122800 | 26204385625 | 48600 | 48550 | 48650 | 48550 | 1604 |
| 415 | 20250422 | 122700 | 26126461075 | 48600 | 48600 | 48600 | 48550 | 2338 |
| 416 | 20250422 | 122600 | 26012845375 | 48600 | 48650 | 48650 | 48550 | 2138 |
| 417 | 20250422 | 122500 | 25908931200 | 48600 | 48575 | 48650 | 48550 | 2169 |
| 418 | 20250422 | 122400 | 25803487225 | 48600 | 48550 | 48600 | 48500 | 2112 |
| 419 | 20250422 | 122300 | 25700917075 | 48500 | 48500 | 48650 | 48500 | 2703 |
| 420 | 20250422 | 122200 | 25569605500 | 48500 | 48550 | 48600 | 48500 | 1908 |
| 421 | 20250422 | 122100 | 25476899475 | 48500 | 48500 | 48600 | 48500 | 2228 |
| 422 | 20250422 | 122000 | 25368698925 | 48500 | 48550 | 48600 | 48500 | 2004 |
| 423 | 20250422 | 121900 | 25271377275 | 48550 | 48500 | 48550 | 48450 | 2271 |
| 424 | 20250422 | 121800 | 25161157975 | 48500 | 48475 | 48550 | 48450 | 1995 |
| 425 | 20250422 | 121700 | 25064387875 | 48450 | 48450 | 48500 | 48400 | 2578 |
| 426 | 20250422 | 121600 | 24939388150 | 48500 | 48425 | 48500 | 48400 | 1735 |
| 427 | 20250422 | 121500 | 24855322225 | 48450 | 48450 | 48500 | 48400 | 2516 |
| 428 | 20250422 | 121400 | 24733404600 | 48450 | 48400 | 48450 | 48350 | 1606 |
| 429 | 20250422 | 121300 | 24655677025 | 48400 | 48450 | 48500 | 48400 | 2062 |
| 430 | 20250422 | 121200 | 24555714850 | 48500 | 48450 | 48500 | 48400 | 2627 |
| 431 | 20250422 | 121100 | 24428393375 | 48450 | 48450 | 48450 | 48400 | 2601 |
| 432 | 20250422 | 121000 | 24302387400 | 48450 | 48450 | 48450 | 48400 | 2999 |
| 433 | 20250422 | 120900 | 24157153900 | 48450 | 48425 | 48450 | 48400 | 2250 |
| 434 | 20250422 | 120800 | 24048148575 | 48425 | 48450 | 48450 | 48400 | 3440 |
| 435 | 20250422 | 120700 | 23881509550 | 48500 | 48500 | 48500 | 48450 | 2634 |
| 436 | 20250422 | 120600 | 23753818825 | 48450 | 48500 | 48550 | 48450 | 7347 |
| 437 | 20250422 | 120500 | 23397530850 | 48550 | 48525 | 48550 | 48500 | 727 |
| 438 | 20250422 | 120400 | 23362237850 | 48550 | 48500 | 48550 | 48500 | 1108 |
| 439 | 20250422 | 120300 | 23308461825 | 48550 | 48550 | 48550 | 48500 | 910 |
| 440 | 20250422 | 120200 | 23264287375 | 48550 | 48550 | 48550 | 48500 | 955 |
| 441 | 20250422 | 120100 | 23217923250 | 48550 | 48550 | 48600 | 48500 | 1302 |
| 442 | 20250422 | 120000 | 23154714000 | 48550 | 48525 | 48550 | 48500 | 981 |
| 443 | 20250422 | 115900 | 23107092625 | 48500 | 48550 | 48550 | 48500 | 1773 |
| 444 | 20250422 | 115800 | 23021039250 | 48500 | 48500 | 48550 | 48500 | 1428 |
| 445 | 20250422 | 115700 | 22951736625 | 48500 | 48500 | 48550 | 48450 | 1386 |
| 446 | 20250422 | 115600 | 22884507050 | 48500 | 48450 | 48550 | 48450 | 1565 |
| 447 | 20250422 | 115500 | 22808598900 | 48450 | 48475 | 48500 | 48450 | 2492 |
| 448 | 20250422 | 115400 | 22687756125 | 48450 | 48500 | 48500 | 48450 | 858 |
| 449 | 20250422 | 115300 | 22646154400 | 48500 | 48500 | 48500 | 48450 | 797 |
| 450 | 20250422 | 115200 | 22607517475 | 48450 | 48550 | 48600 | 48450 | 3655 |
| 451 | 20250422 | 115100 | 22430212625 | 48550 | 48525 | 48550 | 48500 | 1251 |
| 452 | 20250422 | 115000 | 22369482300 | 48550 | 48550 | 48550 | 48500 | 1948 |
| 453 | 20250422 | 114900 | 22274924250 | 48550 | 48550 | 48550 | 48500 | 1292 |
| 454 | 20250422 | 114800 | 22212200725 | 48550 | 48525 | 48550 | 48500 | 1491 |
| 455 | 20250422 | 114700 | 22139835750 | 48525 | 48600 | 48600 | 48500 | 1083 |
| 456 | 20250422 | 114600 | 22087231200 | 48600 | 48550 | 48600 | 48500 | 1764 |
| 457 | 20250422 | 114500 | 22001594175 | 48550 | 48550 | 48550 | 48500 | 3113 |
| 458 | 20250422 | 114400 | 21850516750 | 48550 | 48550 | 48600 | 48550 | 1109 |
| 459 | 20250422 | 114300 | 21796642000 | 48575 | 48550 | 48600 | 48500 | 946 |
| 460 | 20250422 | 114200 | 21750673775 | 48550 | 48600 | 48600 | 48550 | 1511 |
| 461 | 20250422 | 114100 | 21677267750 | 48600 | 48450 | 48650 | 48450 | 4354 |
| 462 | 20250422 | 114000 | 21465795900 | 48500 | 48550 | 48600 | 48450 | 6305 |
| 463 | 20250422 | 113900 | 21159923200 | 48550 | 48550 | 48600 | 48500 | 621 |
| 464 | 20250422 | 113800 | 21129756750 | 48550 | 48500 | 48600 | 48450 | 4199 |
| 465 | 20250422 | 113700 | 20925972825 | 48500 | 48550 | 48600 | 48475 | 5832 |
| 466 | 20250422 | 113600 | 20642987000 | 48600 | 48450 | 48600 | 48450 | 1403 |
| 467 | 20250422 | 113500 | 20574834800 | 48600 | 48475 | 48600 | 48425 | 4878 |
| 468 | 20250422 | 113400 | 20338227975 | 48450 | 48400 | 48500 | 48350 | 5670 |
| 469 | 20250422 | 113300 | 20063730475 | 48450 | 48450 | 48450 | 48400 | 1060 |
| 470 | 20250422 | 113200 | 20012391625 | 48450 | 48450 | 48450 | 48400 | 554 |
| 471 | 20250422 | 113100 | 19985553350 | 48400 | 48500 | 48500 | 48350 | 3345 |
| 472 | 20250422 | 113000 | 19823628200 | 48450 | 48500 | 48500 | 48450 | 1079 |
| 473 | 20250422 | 112900 | 19771300075 | 48450 | 48450 | 48500 | 48400 | 1107 |
| 474 | 20250422 | 112800 | 19717631025 | 48500 | 48475 | 48500 | 48450 | 1583 |
| 475 | 20250422 | 112700 | 19640895350 | 48475 | 48450 | 48550 | 48450 | 882 |
| 476 | 20250422 | 112600 | 19598120850 | 48450 | 48500 | 48500 | 48450 | 1432 |
| 477 | 20250422 | 112500 | 19528684225 | 48500 | 48500 | 48500 | 48400 | 412 |
| 478 | 20250422 | 112400 | 19508717550 | 48400 | 48450 | 48500 | 48400 | 973 |
| 479 | 20250422 | 112300 | 19461593000 | 48450 | 48450 | 48450 | 48400 | 2300 |
| 480 | 20250422 | 112200 | 19350181150 | 48450 | 48500 | 48500 | 48400 | 4443 |
| 481 | 20250422 | 112100 | 19134929475 | 48500 | 48450 | 48500 | 48450 | 886 |
| 482 | 20250422 | 112000 | 19091965550 | 48500 | 48500 | 48500 | 48450 | 1213 |
| 483 | 20250422 | 111900 | 19033137200 | 48500 | 48475 | 48500 | 48450 | 1206 |
| 484 | 20250422 | 111800 | 18974651650 | 48500 | 48500 | 48500 | 48450 | 1611 |
| 485 | 20250422 | 111700 | 18896539000 | 48500 | 48475 | 48550 | 48450 | 1421 |
| 486 | 20250422 | 111600 | 18827636375 | 48500 | 48500 | 48500 | 48450 | 804 |
| 487 | 20250422 | 111500 | 18788650950 | 48500 | 48450 | 48500 | 48450 | 1342 |
| 488 | 20250422 | 111400 | 18723588000 | 48500 | 48500 | 48500 | 48450 | 783 |
| 489 | 20250422 | 111300 | 18685616800 | 48450 | 48500 | 48500 | 48450 | 1045 |
| 490 | 20250422 | 111200 | 18634954325 | 48500 | 48475 | 48500 | 48450 | 996 |
| 491 | 20250422 | 111100 | 18586652950 | 48450 | 48450 | 48500 | 48450 | 1222 |
| 492 | 20250422 | 111000 | 18527420550 | 48500 | 48500 | 48500 | 48450 | 705 |
| 493 | 20250422 | 110900 | 18493233100 | 48500 | 48450 | 48500 | 48450 | 1336 |
| 494 | 20250422 | 110800 | 18428457900 | 48500 | 48450 | 48500 | 48450 | 2444 |
| 495 | 20250422 | 110700 | 18310001575 | 48450 | 48550 | 48600 | 48450 | 2362 |
| 496 | 20250422 | 110600 | 18195374525 | 48550 | 48450 | 48550 | 48450 | 1536 |
| 497 | 20250422 | 110500 | 18120887525 | 48450 | 48475 | 48500 | 48450 | 689 |
| 498 | 20250422 | 110400 | 18087475700 | 48475 | 48550 | 48550 | 48450 | 2111 |
| 499 | 20250422 | 110300 | 17985110900 | 48550 | 48525 | 48550 | 48500 | 996 |
| 500 | 20250422 | 110200 | 17936758900 | 48525 | 48500 | 48550 | 48450 | 2363 |
| 501 | 20250422 | 110100 | 17822118875 | 48500 | 48500 | 48500 | 48450 | 1833 |
| 502 | 20250422 | 110000 | 17733250775 | 48500 | 48450 | 48500 | 48450 | 1531 |
| 503 | 20250422 | 105900 | 17659023500 | 48450 | 48500 | 48550 | 48450 | 860 |
| 504 | 20250422 | 105800 | 17617321950 | 48500 | 48525 | 48550 | 48450 | 3264 |
| 505 | 20250422 | 105700 | 17459040750 | 48525 | 48500 | 48600 | 48500 | 2809 |
| 506 | 20250422 | 105600 | 17322770450 | 48550 | 48500 | 48550 | 48500 | 712 |
| 507 | 20250422 | 105500 | 17288208675 | 48550 | 48600 | 48600 | 48500 | 1799 |
| 508 | 20250422 | 105400 | 17200838600 | 48550 | 48550 | 48600 | 48550 | 1987 |
| 509 | 20250422 | 105300 | 17104281200 | 48600 | 48600 | 48650 | 48550 | 3070 |
| 510 | 20250422 | 105200 | 16955051700 | 48650 | 48625 | 48650 | 48600 | 1159 |
| 511 | 20250422 | 105100 | 16898681600 | 48650 | 48600 | 48650 | 48550 | 1578 |
| 512 | 20250422 | 105000 | 16821976900 | 48600 | 48600 | 48600 | 48550 | 543 |
| 513 | 20250422 | 104900 | 16795592075 | 48600 | 48550 | 48600 | 48550 | 2567 |
| 514 | 20250422 | 104800 | 16670877175 | 48550 | 48600 | 48650 | 48550 | 2071 |
| 515 | 20250422 | 104700 | 16570218475 | 48600 | 48650 | 48700 | 48600 | 6103 |
| 516 | 20250422 | 104600 | 16273372425 | 48650 | 48650 | 48700 | 48650 | 1029 |
| 517 | 20250422 | 104500 | 16223277100 | 48650 | 48600 | 48700 | 48600 | 1367 |
| 518 | 20250422 | 104400 | 16156748975 | 48650 | 48625 | 48700 | 48600 | 6778 |
| 519 | 20250422 | 104300 | 15827001800 | 48625 | 48700 | 48700 | 48600 | 2470 |
| 520 | 20250422 | 104200 | 15706846050 | 48700 | 48700 | 48700 | 48650 | 1966 |
| 521 | 20250422 | 104100 | 15611165825 | 48650 | 48675 | 48700 | 48650 | 1679 |
| 522 | 20250422 | 104000 | 15529449450 | 48700 | 48700 | 48750 | 48650 | 4073 |
| 523 | 20250422 | 103900 | 15331055675 | 48725 | 48750 | 48750 | 48700 | 950 |
| 524 | 20250422 | 103800 | 15284751225 | 48750 | 48725 | 48750 | 48700 | 1400 |
| 525 | 20250422 | 103700 | 15216520325 | 48700 | 48725 | 48750 | 48700 | 1028 |
| 526 | 20250422 | 103600 | 15166413375 | 48700 | 48750 | 48750 | 48700 | 4489 |
| 527 | 20250422 | 103500 | 14947725175 | 48700 | 48750 | 48750 | 48700 | 946 |
| 528 | 20250422 | 103400 | 14901617300 | 48750 | 48750 | 48750 | 48700 | 1672 |
| 529 | 20250422 | 103300 | 14820117525 | 48750 | 48750 | 48750 | 48700 | 1482 |
| 530 | 20250422 | 103200 | 14747891175 | 48750 | 48750 | 48750 | 48700 | 1880 |
| 531 | 20250422 | 103100 | 14656284450 | 48700 | 48725 | 48750 | 48700 | 1526 |
| 532 | 20250422 | 103000 | 14581916200 | 48725 | 48750 | 48750 | 48700 | 1038 |
| 533 | 20250422 | 102900 | 14531321275 | 48700 | 48700 | 48750 | 48700 | 1415 |
| 534 | 20250422 | 102800 | 14462366775 | 48700 | 48700 | 48750 | 48700 | 978 |
| 535 | 20250422 | 102700 | 14414702925 | 48700 | 48750 | 48750 | 48700 | 1843 |
| 536 | 20250422 | 102600 | 14324886675 | 48750 | 48700 | 48750 | 48700 | 870 |
| 537 | 20250422 | 102500 | 14282490625 | 48750 | 48650 | 48750 | 48650 | 2762 |
| 538 | 20250422 | 102400 | 14147982950 | 48650 | 48650 | 48700 | 48600 | 2629 |
| 539 | 20250422 | 102300 | 14020031800 | 48650 | 48600 | 48700 | 48600 | 4559 |
| 540 | 20250422 | 102200 | 13798205525 | 48600 | 48650 | 48650 | 48600 | 1087 |
| 541 | 20250422 | 102100 | 13745349000 | 48650 | 48600 | 48650 | 48550 | 2849 |
| 542 | 20250422 | 102000 | 13606849200 | 48600 | 48575 | 48600 | 48550 | 1717 |
| 543 | 20250422 | 101900 | 13523428500 | 48550 | 48600 | 48600 | 48550 | 7360 |
| 544 | 20250422 | 101800 | 13165782450 | 48600 | 48600 | 48650 | 48600 | 1068 |
| 545 | 20250422 | 101700 | 13113844350 | 48650 | 48650 | 48700 | 48600 | 1451 |
| 546 | 20250422 | 101600 | 13043247925 | 48650 | 48600 | 48750 | 48600 | 13063 |
| 547 | 20250422 | 101500 | 12407469050 | 48650 | 48450 | 48700 | 48400 | 16394 |
| 548 | 20250422 | 101400 | 11611326350 | 48400 | 48450 | 48500 | 48400 | 2074 |
| 549 | 20250422 | 101300 | 11510822475 | 48450 | 48350 | 48500 | 48350 | 3771 |
| 550 | 20250422 | 101200 | 11328175875 | 48375 | 48350 | 48400 | 48350 | 1378 |
| 551 | 20250422 | 101100 | 11261504300 | 48400 | 48275 | 48400 | 48250 | 4917 |
| 552 | 20250422 | 101000 | 11023810950 | 48250 | 48300 | 48300 | 48250 | 1306 |
| 553 | 20250422 | 100900 | 10960740100 | 48250 | 48300 | 48350 | 48250 | 1443 |
| 554 | 20250422 | 100800 | 10891035825 | 48250 | 48300 | 48350 | 48250 | 1272 |
| 555 | 20250422 | 100700 | 10829606000 | 48300 | 48250 | 48350 | 48250 | 1328 |
| 556 | 20250422 | 100600 | 10765471325 | 48300 | 48250 | 48300 | 48200 | 1203 |
| 557 | 20250422 | 100500 | 10707394975 | 48250 | 48250 | 48350 | 48200 | 7161 |
| 558 | 20250422 | 100400 | 10361831875 | 48250 | 48250 | 48300 | 48250 | 2036 |
| 559 | 20250422 | 100300 | 10263545100 | 48200 | 48250 | 48300 | 48200 | 1298 |
| 560 | 20250422 | 100200 | 10200920000 | 48200 | 48250 | 48250 | 48200 | 1439 |
| 561 | 20250422 | 100100 | 10131514300 | 48200 | 48200 | 48250 | 48150 | 3829 |
| 562 | 20250422 | 100000 | 9946929075 | 48200 | 48200 | 48200 | 48150 | 768 |
| 563 | 20250422 | 095900 | 9909913450 | 48200 | 48150 | 48200 | 48150 | 911 |
| 564 | 20250422 | 095800 | 9866012875 | 48200 | 48200 | 48200 | 48150 | 1058 |
| 565 | 20250422 | 095700 | 9815020625 | 48150 | 48200 | 48200 | 48100 | 3056 |
| 566 | 20250422 | 095600 | 9667857925 | 48150 | 48200 | 48200 | 48150 | 1455 |
| 567 | 20250422 | 095500 | 9597743575 | 48200 | 48125 | 48200 | 48100 | 4852 |
| 568 | 20250422 | 095400 | 9364077350 | 48100 | 48200 | 48200 | 48100 | 8355 |
| 569 | 20250422 | 095300 | 8961904525 | 48200 | 48200 | 48200 | 48150 | 3174 |
| 570 | 20250422 | 095200 | 8809048025 | 48200 | 48300 | 48300 | 48150 | 16940 |
| 571 | 20250422 | 095100 | 7992385875 | 48300 | 48250 | 48300 | 48250 | 978 |
| 572 | 20250422 | 095000 | 7945156725 | 48300 | 48300 | 48350 | 48250 | 1799 |
| 573 | 20250422 | 094900 | 7858264125 | 48350 | 48400 | 48400 | 48300 | 8026 |
| 574 | 20250422 | 094800 | 7470347675 | 48350 | 48400 | 48400 | 48350 | 959 |
| 575 | 20250422 | 094700 | 7423932975 | 48350 | 48400 | 48400 | 48350 | 541 |
| 576 | 20250422 | 094600 | 7397748925 | 48400 | 48350 | 48400 | 48350 | 927 |
| 577 | 20250422 | 094500 | 7352883975 | 48400 | 48350 | 48400 | 48300 | 1652 |
| 578 | 20250422 | 094400 | 7273001625 | 48350 | 48350 | 48350 | 48300 | 711 |
| 579 | 20250422 | 094300 | 7238625075 | 48350 | 48350 | 48350 | 48300 | 1048 |
| 580 | 20250422 | 094200 | 7187954525 | 48350 | 48350 | 48350 | 48300 | 904 |
| 581 | 20250422 | 094100 | 7144249825 | 48300 | 48325 | 48400 | 48300 | 3851 |
| 582 | 20250422 | 094000 | 6958044000 | 48325 | 48350 | 48350 | 48300 | 1045 |
| 583 | 20250422 | 093900 | 6907532925 | 48350 | 48275 | 48350 | 48250 | 2469 |
| 584 | 20250422 | 093800 | 6788277525 | 48300 | 48300 | 48300 | 48250 | 1330 |
| 585 | 20250422 | 093700 | 6724046500 | 48300 | 48300 | 48350 | 48250 | 1763 |
| 586 | 20250422 | 093600 | 6638891000 | 48350 | 48425 | 48450 | 48300 | 9417 |
| 587 | 20250422 | 093500 | 6183393700 | 48400 | 48350 | 48450 | 48350 | 3375 |
| 588 | 20250422 | 093400 | 6020038000 | 48400 | 48425 | 48450 | 48350 | 5103 |
| 589 | 20250422 | 093300 | 5773038625 | 48425 | 48400 | 48450 | 48350 | 3067 |
| 590 | 20250422 | 093200 | 5624574625 | 48400 | 48350 | 48400 | 48350 | 1369 |
| 591 | 20250422 | 093100 | 5558334525 | 48375 | 48400 | 48400 | 48350 | 1859 |
| 592 | 20250422 | 093000 | 5468377050 | 48400 | 48375 | 48450 | 48350 | 4471 |
| 593 | 20250422 | 092900 | 5252025800 | 48400 | 48500 | 48500 | 48350 | 3500 |
| 594 | 20250422 | 092800 | 5082592800 | 48500 | 48500 | 48550 | 48400 | 6398 |
| 595 | 20250422 | 092700 | 4772477700 | 48500 | 48475 | 48500 | 48450 | 1343 |
| 596 | 20250422 | 092600 | 4707366775 | 48450 | 48450 | 48500 | 48450 | 2481 |
| 597 | 20250422 | 092500 | 4587136550 | 48500 | 48500 | 48550 | 48450 | 3093 |
| 598 | 20250422 | 092400 | 4437127350 | 48550 | 48550 | 48550 | 48500 | 1371 |
| 599 | 20250422 | 092300 | 4370566325 | 48550 | 48550 | 48550 | 48500 | 2601 |
| 600 | 20250422 | 092200 | 4244306625 | 48550 | 48600 | 48650 | 48550 | 2048 |
| 601 | 20250422 | 092100 | 4144728425 | 48650 | 48500 | 48650 | 48500 | 3847 |
| 602 | 20250422 | 092000 | 3957806175 | 48500 | 48500 | 48550 | 48450 | 2511 |
| 603 | 20250422 | 091900 | 3835967675 | 48450 | 48500 | 48500 | 48450 | 563 |
| 604 | 20250422 | 091800 | 3808665525 | 48500 | 48500 | 48500 | 48450 | 3403 |
| 605 | 20250422 | 091700 | 3643754775 | 48500 | 48550 | 48600 | 48500 | 2760 |
| 606 | 20250422 | 091600 | 3509811025 | 48500 | 48550 | 48600 | 48500 | 2187 |
| 607 | 20250422 | 091500 | 3403606475 | 48500 | 48450 | 48600 | 48450 | 4715 |
| 608 | 20250422 | 091400 | 3174895625 | 48400 | 48400 | 48450 | 48350 | 1297 |
| 609 | 20250422 | 091300 | 3112065525 | 48400 | 48325 | 48400 | 48300 | 2046 |
| 610 | 20250422 | 091200 | 3013122500 | 48350 | 48300 | 48400 | 48300 | 4208 |
| 611 | 20250422 | 091100 | 2809712850 | 48300 | 48300 | 48350 | 48250 | 4260 |
| 612 | 20250422 | 091000 | 2604057700 | 48300 | 48300 | 48350 | 48250 | 3121 |
| 613 | 20250422 | 090900 | 2453286850 | 48250 | 48250 | 48300 | 48200 | 2023 |
| 614 | 20250422 | 090800 | 2355656150 | 48200 | 48250 | 48250 | 48200 | 836 |
| 615 | 20250422 | 090700 | 2315334550 | 48250 | 48250 | 48250 | 48200 | 1459 |
| 616 | 20250422 | 090600 | 2244946950 | 48250 | 48250 | 48300 | 48200 | 2879 |
| 617 | 20250422 | 090500 | 2106022250 | 48200 | 48200 | 48250 | 48150 | 1341 |
| 618 | 20250422 | 090400 | 2041364250 | 48200 | 48200 | 48250 | 48150 | 5204 |
| 619 | 20250422 | 090300 | 1790489350 | 48200 | 48200 | 48250 | 48150 | 1451 |
| 620 | 20250422 | 090200 | 1720545500 | 48150 | 48350 | 48350 | 48100 | 6407 |
| 621 | 20250422 | 090100 | 1411699500 | 48300 | 48350 | 48400 | 48150 | 7986 |
| 622 | 20250422 | 090000 | 1025999200 | 48300 | 48400 | 48500 | 48300 | 21201 |