30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 182000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 2454 |
| 3 | 20250422 | 181900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 4 | 20250422 | 181800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 5 | 20250422 | 181700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 6 | 20250422 | 181600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 7 | 20250422 | 181500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 8 | 20250422 | 181400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 9 | 20250422 | 181300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 10 | 20250422 | 181200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 11 | 20250422 | 181100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 12 | 20250422 | 181000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 13 | 20250422 | 180900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 14 | 20250422 | 180800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 15 | 20250422 | 180700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 16 | 20250422 | 180600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 17 | 20250422 | 180500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 18 | 20250422 | 180400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 19 | 20250422 | 180300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 20 | 20250422 | 180200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 21 | 20250422 | 180100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 22 | 20250422 | 180000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 23 | 20250422 | 175900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 24 | 20250422 | 175800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 25 | 20250422 | 175700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 26 | 20250422 | 175600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 27 | 20250422 | 175500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 28 | 20250422 | 175400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 29 | 20250422 | 175300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 30 | 20250422 | 175200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 31 | 20250422 | 175100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 32 | 20250422 | 175000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 2454 |
| 33 | 20250422 | 174900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 34 | 20250422 | 174800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 35 | 20250422 | 174700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 36 | 20250422 | 174600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 37 | 20250422 | 174500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 38 | 20250422 | 174400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 39 | 20250422 | 174300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 40 | 20250422 | 174200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 41 | 20250422 | 174100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 42 | 20250422 | 174000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 43 | 20250422 | 173900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 44 | 20250422 | 173800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 45 | 20250422 | 173700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 46 | 20250422 | 173600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 47 | 20250422 | 173500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 48 | 20250422 | 173400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 49 | 20250422 | 173300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 50 | 20250422 | 173200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 51 | 20250422 | 173100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 52 | 20250422 | 173000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 53 | 20250422 | 172900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 54 | 20250422 | 172800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 55 | 20250422 | 172700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 56 | 20250422 | 172600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 57 | 20250422 | 172500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 58 | 20250422 | 172400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 59 | 20250422 | 172300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 60 | 20250422 | 172200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 61 | 20250422 | 172100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 62 | 20250422 | 172000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 2454 |
| 63 | 20250422 | 171900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 64 | 20250422 | 171800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 65 | 20250422 | 171700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 66 | 20250422 | 171600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 67 | 20250422 | 171500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 68 | 20250422 | 171400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 69 | 20250422 | 171300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 70 | 20250422 | 171200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 71 | 20250422 | 171100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 72 | 20250422 | 171000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 73 | 20250422 | 170900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 74 | 20250422 | 170800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 75 | 20250422 | 170700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 76 | 20250422 | 170600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 77 | 20250422 | 170500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 78 | 20250422 | 170400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 79 | 20250422 | 170300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 80 | 20250422 | 170200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 81 | 20250422 | 170100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 82 | 20250422 | 170000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 83 | 20250422 | 165900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 84 | 20250422 | 165800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 85 | 20250422 | 165700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 86 | 20250422 | 165600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 87 | 20250422 | 165500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 88 | 20250422 | 165400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 89 | 20250422 | 165300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 90 | 20250422 | 165200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 91 | 20250422 | 165100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 92 | 20250422 | 165000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 2454 |
| 93 | 20250422 | 164900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 94 | 20250422 | 164800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 95 | 20250422 | 164700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 96 | 20250422 | 164600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 97 | 20250422 | 164500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 98 | 20250422 | 164400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 99 | 20250422 | 164300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 100 | 20250422 | 164200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 101 | 20250422 | 164100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 102 | 20250422 | 164000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 103 | 20250422 | 163900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 104 | 20250422 | 163800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 105 | 20250422 | 163700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 106 | 20250422 | 163600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 107 | 20250422 | 163500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 108 | 20250422 | 163400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 109 | 20250422 | 163300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 110 | 20250422 | 163200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 111 | 20250422 | 163100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 112 | 20250422 | 163000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 113 | 20250422 | 162900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 114 | 20250422 | 162800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 115 | 20250422 | 162700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 116 | 20250422 | 162600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 117 | 20250422 | 162500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 118 | 20250422 | 162400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 119 | 20250422 | 162300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 120 | 20250422 | 162200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 121 | 20250422 | 162100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 122 | 20250422 | 162000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 2454 |
| 123 | 20250422 | 161900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 124 | 20250422 | 161800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 125 | 20250422 | 161700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 126 | 20250422 | 161600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 127 | 20250422 | 161500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 128 | 20250422 | 161400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 129 | 20250422 | 161300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 130 | 20250422 | 161200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 131 | 20250422 | 161100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 132 | 20250422 | 161000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 133 | 20250422 | 160900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 134 | 20250422 | 160800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 135 | 20250422 | 160700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 136 | 20250422 | 160600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 137 | 20250422 | 160500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 138 | 20250422 | 160400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 139 | 20250422 | 160300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 140 | 20250422 | 160200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 141 | 20250422 | 160100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 142 | 20250422 | 160000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 143 | 20250422 | 155900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 144 | 20250422 | 155800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 145 | 20250422 | 155700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 146 | 20250422 | 155600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 147 | 20250422 | 155500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 148 | 20250422 | 155400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 149 | 20250422 | 155300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 150 | 20250422 | 155200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 151 | 20250422 | 155100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 152 | 20250422 | 155000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 2454 |
| 153 | 20250422 | 154900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 154 | 20250422 | 154800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 155 | 20250422 | 154700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 156 | 20250422 | 154600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 157 | 20250422 | 154500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 158 | 20250422 | 154400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 159 | 20250422 | 154300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 160 | 20250422 | 154200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 161 | 20250422 | 154100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 162 | 20250422 | 154000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 163 | 20250422 | 153900 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 164 | 20250422 | 153800 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 165 | 20250422 | 153700 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 166 | 20250422 | 153600 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 167 | 20250422 | 153500 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 168 | 20250422 | 153400 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 169 | 20250422 | 153300 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 170 | 20250422 | 153200 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 171 | 20250422 | 153100 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 0 |
| 172 | 20250422 | 153000 | 6237535550 | 25100 | 25100 | 25100 | 25100 | 2454 |
| 173 | 20250422 | 152900 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 174 | 20250422 | 152800 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 175 | 20250422 | 152700 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 176 | 20250422 | 152600 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 177 | 20250422 | 152500 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 178 | 20250422 | 152400 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 179 | 20250422 | 152300 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 180 | 20250422 | 152200 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 181 | 20250422 | 152100 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 182 | 20250422 | 152000 | 6175940150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 183 | 20250422 | 151900 | 6175940150 | 25100 | 25050 | 25100 | 25000 | 264 |
| 184 | 20250422 | 151800 | 6169322750 | 25050 | 25100 | 25100 | 25000 | 487 |
| 185 | 20250422 | 151700 | 6157126100 | 25200 | 25000 | 25200 | 25000 | 610 |
| 186 | 20250422 | 151600 | 6141798650 | 25000 | 25000 | 25050 | 24950 | 1487 |
| 187 | 20250422 | 151500 | 6104653300 | 25050 | 25100 | 25150 | 25000 | 1698 |
| 188 | 20250422 | 151400 | 6062162550 | 25050 | 25150 | 25150 | 25050 | 357 |
| 189 | 20250422 | 151300 | 6053209100 | 25150 | 25150 | 25250 | 25100 | 1277 |
| 190 | 20250422 | 151200 | 6021093100 | 25150 | 25350 | 25350 | 25150 | 1683 |
| 191 | 20250422 | 151100 | 5978572100 | 25350 | 25300 | 25350 | 25300 | 495 |
| 192 | 20250422 | 151000 | 5966039550 | 25350 | 25350 | 25400 | 25300 | 609 |
| 193 | 20250422 | 150900 | 5950595650 | 25400 | 25400 | 25400 | 25250 | 1089 |
| 194 | 20250422 | 150800 | 5923034000 | 25400 | 25400 | 25400 | 25350 | 879 |
| 195 | 20250422 | 150700 | 5900736400 | 25400 | 25400 | 25400 | 25350 | 998 |
| 196 | 20250422 | 150600 | 5875392000 | 25350 | 25400 | 25450 | 25350 | 643 |
| 197 | 20250422 | 150500 | 5859058400 | 25450 | 25300 | 25450 | 25300 | 2860 |
| 198 | 20250422 | 150400 | 5786429600 | 25250 | 25175 | 25250 | 25150 | 740 |
| 199 | 20250422 | 150300 | 5767766825 | 25200 | 25200 | 25250 | 25150 | 716 |
| 200 | 20250422 | 150200 | 5749719075 | 25200 | 25250 | 25300 | 25150 | 1583 |
| 201 | 20250422 | 150100 | 5709779925 | 25250 | 25300 | 25300 | 25250 | 1421 |
| 202 | 20250422 | 150000 | 5673872975 | 25300 | 25400 | 25400 | 25250 | 4093 |
| 203 | 20250422 | 145900 | 5570030425 | 25400 | 25350 | 25400 | 25250 | 1783 |
| 204 | 20250422 | 145800 | 5524823775 | 25400 | 25400 | 25400 | 25350 | 809 |
| 205 | 20250422 | 145700 | 5504276275 | 25400 | 25350 | 25450 | 25300 | 2736 |
| 206 | 20250422 | 145600 | 5434830225 | 25300 | 25450 | 25450 | 25300 | 2290 |
| 207 | 20250422 | 145500 | 5376685375 | 25400 | 25300 | 25450 | 25250 | 2148 |
| 208 | 20250422 | 145400 | 5322273275 | 25300 | 25300 | 25350 | 25200 | 1461 |
| 209 | 20250422 | 145300 | 5285313475 | 25300 | 25250 | 25300 | 25200 | 2195 |
| 210 | 20250422 | 145200 | 5229868475 | 25250 | 25200 | 25250 | 25200 | 414 |
| 211 | 20250422 | 145100 | 5219425175 | 25250 | 25200 | 25250 | 25150 | 537 |
| 212 | 20250422 | 145000 | 5205897925 | 25150 | 25050 | 25200 | 25050 | 828 |
| 213 | 20250422 | 144900 | 5185057625 | 25050 | 25000 | 25050 | 25000 | 477 |
| 214 | 20250422 | 144800 | 5173120225 | 25050 | 25100 | 25150 | 25050 | 1216 |
| 215 | 20250422 | 144700 | 5142595675 | 25150 | 25150 | 25150 | 25100 | 234 |
| 216 | 20250422 | 144600 | 5136713525 | 25150 | 25100 | 25200 | 25100 | 1014 |
| 217 | 20250422 | 144500 | 5111197475 | 25050 | 25000 | 25100 | 25000 | 821 |
| 218 | 20250422 | 144400 | 5090647025 | 25000 | 25000 | 25000 | 24950 | 403 |
| 219 | 20250422 | 144300 | 5080576925 | 25000 | 25000 | 25050 | 24950 | 587 |
| 220 | 20250422 | 144200 | 5065906125 | 24950 | 25100 | 25100 | 24900 | 1656 |
| 221 | 20250422 | 144100 | 5024495725 | 25100 | 25150 | 25200 | 25100 | 889 |
| 222 | 20250422 | 144000 | 5002130625 | 25150 | 25200 | 25250 | 25125 | 1732 |
| 223 | 20250422 | 143900 | 4958435250 | 25250 | 25100 | 25250 | 25050 | 2099 |
| 224 | 20250422 | 143800 | 4905512900 | 25050 | 25050 | 25100 | 24950 | 650 |
| 225 | 20250422 | 143700 | 4889236400 | 25050 | 25200 | 25200 | 25050 | 1749 |
| 226 | 20250422 | 143600 | 4845308150 | 25150 | 25050 | 25150 | 25050 | 1200 |
| 227 | 20250422 | 143500 | 4815151950 | 25050 | 24950 | 25100 | 24950 | 1450 |
| 228 | 20250422 | 143400 | 4778845050 | 24950 | 24950 | 25000 | 24900 | 1357 |
| 229 | 20250422 | 143300 | 4744954150 | 25000 | 24950 | 25000 | 24950 | 160 |
| 230 | 20250422 | 143200 | 4740960250 | 24950 | 24950 | 25000 | 24950 | 410 |
| 231 | 20250422 | 143100 | 4730729200 | 24900 | 24950 | 24950 | 24900 | 696 |
| 232 | 20250422 | 143000 | 4713376800 | 25000 | 24950 | 25050 | 24950 | 841 |
| 233 | 20250422 | 142900 | 4692355900 | 24900 | 24950 | 24950 | 24900 | 246 |
| 234 | 20250422 | 142800 | 4686219850 | 24900 | 25000 | 25000 | 24900 | 1040 |
| 235 | 20250422 | 142700 | 4660239450 | 25000 | 25000 | 25000 | 24950 | 1224 |
| 236 | 20250422 | 142600 | 4629648950 | 25000 | 24950 | 25000 | 24950 | 364 |
| 237 | 20250422 | 142500 | 4620553750 | 25000 | 24900 | 25000 | 24900 | 223 |
| 238 | 20250422 | 142400 | 4614987300 | 24900 | 24850 | 25000 | 24850 | 2038 |
| 239 | 20250422 | 142300 | 4564051100 | 24900 | 24800 | 24900 | 24800 | 454 |
| 240 | 20250422 | 142200 | 4552771050 | 24800 | 24800 | 24850 | 24800 | 130 |
| 241 | 20250422 | 142100 | 4549543600 | 24800 | 24800 | 24850 | 24800 | 176 |
| 242 | 20250422 | 142000 | 4545176950 | 24800 | 24850 | 24850 | 24800 | 514 |
| 243 | 20250422 | 141900 | 4532413950 | 24850 | 24850 | 24900 | 24850 | 178 |
| 244 | 20250422 | 141800 | 4527990550 | 24850 | 24900 | 24900 | 24850 | 502 |
| 245 | 20250422 | 141700 | 4515514500 | 24850 | 24900 | 24950 | 24850 | 605 |
| 246 | 20250422 | 141600 | 4500430100 | 24900 | 24850 | 25000 | 24850 | 131 |
| 247 | 20250422 | 141500 | 4497163550 | 24850 | 24900 | 24950 | 24850 | 314 |
| 248 | 20250422 | 141400 | 4489346550 | 24950 | 24950 | 24950 | 24900 | 647 |
| 249 | 20250422 | 141300 | 4473204250 | 24950 | 24900 | 24950 | 24900 | 570 |
| 250 | 20250422 | 141200 | 4458997750 | 24900 | 24900 | 24950 | 24900 | 601 |
| 251 | 20250422 | 141100 | 4444008650 | 24900 | 24850 | 24900 | 24850 | 59 |
| 252 | 20250422 | 141000 | 4442540300 | 24900 | 24950 | 24950 | 24850 | 700 |
| 253 | 20250422 | 140900 | 4425078650 | 25000 | 24900 | 25000 | 24900 | 351 |
| 254 | 20250422 | 140800 | 4416333100 | 24850 | 24900 | 24900 | 24850 | 163 |
| 255 | 20250422 | 140700 | 4412280950 | 24900 | 24900 | 24900 | 24850 | 21 |
| 256 | 20250422 | 140600 | 4411758200 | 24850 | 24900 | 24950 | 24850 | 805 |
| 257 | 20250422 | 140500 | 4391713500 | 24900 | 24900 | 24950 | 24900 | 181 |
| 258 | 20250422 | 140400 | 4387205450 | 24950 | 24900 | 25050 | 24900 | 2418 |
| 259 | 20250422 | 140300 | 4326817150 | 24900 | 24850 | 24950 | 24850 | 1147 |
| 260 | 20250422 | 140200 | 4298261200 | 24850 | 24850 | 24850 | 24800 | 140 |
| 261 | 20250422 | 140100 | 4294783950 | 24850 | 24700 | 24850 | 24700 | 1107 |
| 262 | 20250422 | 140000 | 4267340550 | 24700 | 24650 | 24750 | 24650 | 242 |
| 263 | 20250422 | 135900 | 4261364550 | 24650 | 24600 | 24650 | 24600 | 177 |
| 264 | 20250422 | 135800 | 4257008800 | 24700 | 24600 | 24700 | 24600 | 334 |
| 265 | 20250422 | 135700 | 4248778950 | 24550 | 24500 | 24550 | 24500 | 73 |
| 266 | 20250422 | 135600 | 4246987750 | 24550 | 24500 | 24550 | 24500 | 134 |
| 267 | 20250422 | 135500 | 4243701450 | 24500 | 24550 | 24550 | 24500 | 225 |
| 268 | 20250422 | 135400 | 4238181500 | 24550 | 24600 | 24600 | 24450 | 755 |
| 269 | 20250422 | 135300 | 4219694450 | 24500 | 24550 | 24550 | 24500 | 1913 |
| 270 | 20250422 | 135200 | 4172807550 | 24450 | 24550 | 24550 | 24450 | 601 |
| 271 | 20250422 | 135100 | 4158072400 | 24600 | 24750 | 24750 | 24600 | 587 |
| 272 | 20250422 | 135000 | 4143598950 | 24750 | 24700 | 24750 | 24700 | 110 |
| 273 | 20250422 | 134900 | 4140880600 | 24750 | 24700 | 24750 | 24700 | 98 |
| 274 | 20250422 | 134800 | 4138459125 | 24750 | 24650 | 24750 | 24650 | 511 |
| 275 | 20250422 | 134700 | 4125838925 | 24700 | 24650 | 24700 | 24650 | 170 |
| 276 | 20250422 | 134600 | 4121646225 | 24700 | 24700 | 24700 | 24650 | 53 |
| 277 | 20250422 | 134500 | 4120338625 | 24650 | 24600 | 24800 | 24600 | 1366 |
| 278 | 20250422 | 134400 | 4086598825 | 24600 | 24600 | 24650 | 24550 | 202 |
| 279 | 20250422 | 134300 | 4081628625 | 24650 | 24700 | 24700 | 24450 | 679 |
| 280 | 20250422 | 134200 | 4064896175 | 24700 | 24700 | 24700 | 24600 | 300 |
| 281 | 20250422 | 134100 | 4057489175 | 24700 | 24750 | 24750 | 24450 | 2038 |
| 282 | 20250422 | 134000 | 4007250925 | 24700 | 24800 | 24800 | 24550 | 950 |
| 283 | 20250422 | 133900 | 3983755425 | 24800 | 24800 | 24850 | 24750 | 317 |
| 284 | 20250422 | 133800 | 3975895325 | 24800 | 24800 | 24850 | 24800 | 766 |
| 285 | 20250422 | 133700 | 3956884125 | 24800 | 24900 | 24950 | 24800 | 668 |
| 286 | 20250422 | 133600 | 3940262125 | 24950 | 25100 | 25100 | 24950 | 2892 |
| 287 | 20250422 | 133500 | 3867953725 | 25100 | 25150 | 25200 | 25100 | 1815 |
| 288 | 20250422 | 133400 | 3822276925 | 25100 | 25050 | 25150 | 25050 | 619 |
| 289 | 20250422 | 133300 | 3806729575 | 25050 | 24950 | 25050 | 24950 | 575 |
| 290 | 20250422 | 133200 | 3792367675 | 24950 | 25050 | 25100 | 24900 | 2008 |
| 291 | 20250422 | 133100 | 3742153125 | 25050 | 24900 | 25150 | 24900 | 7094 |
| 292 | 20250422 | 133000 | 3564785575 | 24950 | 24875 | 24950 | 24875 | 1501 |
| 293 | 20250422 | 132900 | 3527382900 | 24900 | 24800 | 24900 | 24700 | 2304 |
| 294 | 20250422 | 132800 | 3470270300 | 24750 | 24700 | 24800 | 24650 | 816 |
| 295 | 20250422 | 132700 | 3450100150 | 24700 | 24650 | 24700 | 24600 | 299 |
| 296 | 20250422 | 132600 | 3442733950 | 24650 | 24650 | 24650 | 24600 | 238 |
| 297 | 20250422 | 132500 | 3436869100 | 24650 | 24650 | 24700 | 24600 | 249 |
| 298 | 20250422 | 132400 | 3430731750 | 24600 | 24600 | 24650 | 24600 | 397 |
| 299 | 20250422 | 132300 | 3420954950 | 24600 | 24650 | 24700 | 24600 | 1121 |
| 300 | 20250422 | 132200 | 3393325300 | 24650 | 24700 | 24700 | 24650 | 388 |
| 301 | 20250422 | 132100 | 3383746250 | 24650 | 24650 | 24650 | 24600 | 198 |
| 302 | 20250422 | 132000 | 3378865800 | 24700 | 24700 | 24750 | 24650 | 827 |
| 303 | 20250422 | 131900 | 3358465900 | 24750 | 24700 | 24800 | 24700 | 767 |
| 304 | 20250422 | 131800 | 3339491250 | 24700 | 24550 | 24750 | 24500 | 2235 |
| 305 | 20250422 | 131700 | 3284432750 | 24500 | 24450 | 24550 | 24450 | 1098 |
| 306 | 20250422 | 131600 | 3257525800 | 24450 | 24500 | 24550 | 24400 | 1128 |
| 307 | 20250422 | 131500 | 3229923350 | 24500 | 24400 | 24500 | 24400 | 1558 |
| 308 | 20250422 | 131400 | 3191784600 | 24450 | 24250 | 24450 | 24250 | 841 |
| 309 | 20250422 | 131300 | 3171315200 | 24250 | 24250 | 24300 | 24250 | 59 |
| 310 | 20250422 | 131200 | 3169883550 | 24250 | 24200 | 24250 | 24200 | 375 |
| 311 | 20250422 | 131100 | 3160793150 | 24200 | 24200 | 24250 | 24200 | 119 |
| 312 | 20250422 | 131000 | 3157912300 | 24200 | 24300 | 24300 | 24200 | 174 |
| 313 | 20250422 | 130900 | 3153695550 | 24250 | 24300 | 24300 | 24250 | 215 |
| 314 | 20250422 | 130800 | 3148476100 | 24300 | 24250 | 24300 | 24250 | 216 |
| 315 | 20250422 | 130700 | 3143231450 | 24250 | 24200 | 24300 | 24200 | 210 |
| 316 | 20250422 | 130600 | 3138138650 | 24250 | 24300 | 24300 | 24250 | 78 |
| 317 | 20250422 | 130500 | 3136246650 | 24250 | 24300 | 24300 | 24250 | 170 |
| 318 | 20250422 | 130400 | 3132121650 | 24250 | 24250 | 24300 | 24250 | 45 |
| 319 | 20250422 | 130300 | 3131030350 | 24250 | 24350 | 24400 | 24250 | 387 |
| 320 | 20250422 | 130200 | 3121625000 | 24300 | 24350 | 24350 | 24300 | 181 |
| 321 | 20250422 | 130100 | 3117218150 | 24350 | 24300 | 24350 | 24300 | 386 |
| 322 | 20250422 | 130000 | 3107819400 | 24300 | 24300 | 24350 | 24300 | 116 |
| 323 | 20250422 | 125900 | 3105000500 | 24350 | 24250 | 24350 | 24250 | 87 |
| 324 | 20250422 | 125800 | 3102888250 | 24300 | 24300 | 24350 | 24250 | 226 |
| 325 | 20250422 | 125700 | 3097389400 | 24300 | 24350 | 24450 | 24300 | 1378 |
| 326 | 20250422 | 125600 | 3063741050 | 24350 | 24300 | 24350 | 24300 | 256 |
| 327 | 20250422 | 125500 | 3057511000 | 24300 | 24300 | 24350 | 24250 | 364 |
| 328 | 20250422 | 125400 | 3048667000 | 24300 | 24250 | 24350 | 24250 | 187 |
| 329 | 20250422 | 125300 | 3044120950 | 24250 | 24200 | 24250 | 24200 | 134 |
| 330 | 20250422 | 125200 | 3040875250 | 24200 | 24250 | 24250 | 24200 | 119 |
| 331 | 20250422 | 125100 | 3037989700 | 24300 | 24300 | 24300 | 24300 | 110 |
| 332 | 20250422 | 125000 | 3035316700 | 24250 | 24150 | 24400 | 24150 | 1020 |
| 333 | 20250422 | 124900 | 3010535800 | 24150 | 24200 | 24200 | 24150 | 100 |
| 334 | 20250422 | 124800 | 3008120700 | 24200 | 24150 | 24200 | 24150 | 349 |
| 335 | 20250422 | 124700 | 2999686250 | 24150 | 24200 | 24200 | 24150 | 61 |
| 336 | 20250422 | 124600 | 2998212900 | 24150 | 24200 | 24200 | 24150 | 78 |
| 337 | 20250422 | 124500 | 2996326500 | 24200 | 24150 | 24300 | 24150 | 308 |
| 338 | 20250422 | 124400 | 2988872200 | 24200 | 24150 | 24250 | 24150 | 688 |
| 339 | 20250422 | 124300 | 2972249300 | 24150 | 24150 | 24150 | 24100 | 278 |
| 340 | 20250422 | 124200 | 2965535900 | 24150 | 24150 | 24150 | 24150 | 150 |
| 341 | 20250422 | 124100 | 2961913400 | 24200 | 24150 | 24200 | 24150 | 273 |
| 342 | 20250422 | 124000 | 2955319000 | 24150 | 24200 | 24200 | 24100 | 98 |
| 343 | 20250422 | 123900 | 2952952550 | 24200 | 24100 | 24200 | 24050 | 115 |
| 344 | 20250422 | 123800 | 2950181100 | 24100 | 24100 | 24150 | 24100 | 148 |
| 345 | 20250422 | 123700 | 2946611750 | 24100 | 24200 | 24200 | 24100 | 627 |
| 346 | 20250422 | 123600 | 2931465100 | 24200 | 24200 | 24250 | 24200 | 137 |
| 347 | 20250422 | 123500 | 2928145900 | 24200 | 24200 | 24200 | 24200 | 211 |
| 348 | 20250422 | 123400 | 2923039700 | 24150 | 24200 | 24200 | 24150 | 182 |
| 349 | 20250422 | 123300 | 2918637500 | 24250 | 24250 | 24250 | 24200 | 155 |
| 350 | 20250422 | 123200 | 2914880250 | 24250 | 24150 | 24300 | 24150 | 411 |
| 351 | 20250422 | 123100 | 2904932850 | 24150 | 24150 | 24150 | 24100 | 282 |
| 352 | 20250422 | 123000 | 2898123150 | 24150 | 24150 | 24200 | 24150 | 311 |
| 353 | 20250422 | 122900 | 2890611425 | 24200 | 24200 | 24200 | 24150 | 157 |
| 354 | 20250422 | 122800 | 2886816075 | 24200 | 24250 | 24250 | 24200 | 192 |
| 355 | 20250422 | 122700 | 2882161575 | 24350 | 24300 | 24350 | 24250 | 398 |
| 356 | 20250422 | 122600 | 2872495125 | 24300 | 24400 | 24400 | 24300 | 286 |
| 357 | 20250422 | 122500 | 2865531675 | 24400 | 24400 | 24400 | 24350 | 57 |
| 358 | 20250422 | 122400 | 2864141975 | 24400 | 24400 | 24450 | 24400 | 731 |
| 359 | 20250422 | 122300 | 2846280575 | 24400 | 24350 | 24400 | 24350 | 230 |
| 360 | 20250422 | 122200 | 2840673675 | 24350 | 24300 | 24350 | 24300 | 447 |
| 361 | 20250422 | 122100 | 2829790225 | 24300 | 24350 | 24350 | 24300 | 238 |
| 362 | 20250422 | 122000 | 2824000925 | 24300 | 24300 | 24300 | 24300 | 49 |
| 363 | 20250422 | 121900 | 2822810225 | 24300 | 24300 | 24300 | 24250 | 128 |
| 364 | 20250422 | 121800 | 2819700175 | 24300 | 24250 | 24300 | 24200 | 245 |
| 365 | 20250422 | 121700 | 2813754025 | 24200 | 24200 | 24250 | 24200 | 132 |
| 366 | 20250422 | 121600 | 2810553475 | 24200 | 24200 | 24250 | 24150 | 329 |
| 367 | 20250422 | 121500 | 2802591875 | 24200 | 24250 | 24250 | 24200 | 162 |
| 368 | 20250422 | 121400 | 2798665225 | 24275 | 24200 | 24300 | 24200 | 163 |
| 369 | 20250422 | 121300 | 2794712475 | 24250 | 24250 | 24250 | 24250 | 86 |
| 370 | 20250422 | 121200 | 2792626975 | 24300 | 24200 | 24300 | 24200 | 210 |
| 371 | 20250422 | 121100 | 2787533575 | 24200 | 24200 | 24250 | 24200 | 736 |
| 372 | 20250422 | 121000 | 2769704625 | 24200 | 24350 | 24350 | 24100 | 1030 |
| 373 | 20250422 | 120900 | 2744773475 | 24350 | 24400 | 24400 | 24300 | 654 |
| 374 | 20250422 | 120800 | 2728852225 | 24400 | 24300 | 24500 | 24300 | 2232 |
| 375 | 20250422 | 120700 | 2674312325 | 24350 | 24450 | 24500 | 24350 | 590 |
| 376 | 20250422 | 120600 | 2659911000 | 24500 | 24400 | 24500 | 24400 | 193 |
| 377 | 20250422 | 120500 | 2655193400 | 24450 | 24400 | 24450 | 24400 | 311 |
| 378 | 20250422 | 120400 | 2647596600 | 24400 | 24400 | 24500 | 24400 | 300 |
| 379 | 20250422 | 120300 | 2640261950 | 24400 | 24250 | 24400 | 24225 | 1278 |
| 380 | 20250422 | 120200 | 2609102475 | 24275 | 24250 | 24300 | 24250 | 156 |
| 381 | 20250422 | 120100 | 2605318700 | 24300 | 24300 | 24300 | 24250 | 91 |
| 382 | 20250422 | 120000 | 2603108350 | 24300 | 24100 | 24300 | 24100 | 620 |
| 383 | 20250422 | 115900 | 2588076700 | 24250 | 24350 | 24400 | 24100 | 2579 |
| 384 | 20250422 | 115800 | 2525263450 | 24350 | 24350 | 24400 | 24300 | 499 |
| 385 | 20250422 | 115700 | 2513097450 | 24400 | 24100 | 24400 | 24050 | 5613 |
| 386 | 20250422 | 115600 | 2376909000 | 24100 | 24000 | 24150 | 24000 | 304 |
| 387 | 20250422 | 115500 | 2369583500 | 24050 | 24000 | 24050 | 24000 | 343 |
| 388 | 20250422 | 115400 | 2361341050 | 24000 | 24000 | 24000 | 24000 | 379 |
| 389 | 20250422 | 115300 | 2352245050 | 24000 | 24000 | 24000 | 23950 | 204 |
| 390 | 20250422 | 115200 | 2347351100 | 23950 | 24000 | 24000 | 23950 | 495 |
| 391 | 20250422 | 115100 | 2335472100 | 24000 | 24000 | 24000 | 24000 | 100 |
| 392 | 20250422 | 115000 | 2333072100 | 24000 | 24000 | 24000 | 24000 | 293 |
| 393 | 20250422 | 114900 | 2326040100 | 24000 | 24000 | 24000 | 24000 | 28 |
| 394 | 20250422 | 114800 | 2325368100 | 24000 | 23950 | 24000 | 23950 | 240 |
| 395 | 20250422 | 114700 | 2319613850 | 24000 | 24000 | 24000 | 23950 | 661 |
| 396 | 20250422 | 114600 | 2303750850 | 24000 | 24000 | 24050 | 24000 | 101 |
| 397 | 20250422 | 114500 | 2301325500 | 24050 | 24050 | 24100 | 24000 | 652 |
| 398 | 20250422 | 114400 | 2285659650 | 24050 | 24050 | 24100 | 24050 | 58 |
| 399 | 20250422 | 114300 | 2284263600 | 24100 | 24100 | 24100 | 24050 | 149 |
| 400 | 20250422 | 114200 | 2280674300 | 24000 | 24050 | 24100 | 24000 | 882 |
| 401 | 20250422 | 114100 | 2259465500 | 24050 | 23950 | 24050 | 23950 | 610 |
| 402 | 20250422 | 114000 | 2244812100 | 23950 | 23900 | 23950 | 23850 | 356 |
| 403 | 20250422 | 113900 | 2236303050 | 23900 | 23900 | 23900 | 23900 | 131 |
| 404 | 20250422 | 113800 | 2233172150 | 23900 | 23850 | 23900 | 23850 | 351 |
| 405 | 20250422 | 113700 | 2224798050 | 23800 | 23850 | 23850 | 23800 | 267 |
| 406 | 20250422 | 113600 | 2218430950 | 23850 | 23850 | 23900 | 23850 | 46 |
| 407 | 20250422 | 113500 | 2217333750 | 23850 | 23900 | 23900 | 23850 | 153 |
| 408 | 20250422 | 113400 | 2213678400 | 23900 | 23850 | 23900 | 23850 | 71 |
| 409 | 20250422 | 113300 | 2211981750 | 23900 | 23900 | 23950 | 23850 | 246 |
| 410 | 20250422 | 113200 | 2206102650 | 23900 | 23950 | 23950 | 23900 | 164 |
| 411 | 20250422 | 113100 | 2202181300 | 23900 | 23850 | 23950 | 23850 | 531 |
| 412 | 20250422 | 113000 | 2189491350 | 23850 | 23800 | 23900 | 23750 | 837 |
| 413 | 20250422 | 112900 | 2169550150 | 23800 | 23750 | 23800 | 23700 | 120 |
| 414 | 20250422 | 112800 | 2166705800 | 23700 | 23800 | 23800 | 23650 | 868 |
| 415 | 20250422 | 112700 | 2146139650 | 23800 | 23850 | 23850 | 23800 | 544 |
| 416 | 20250422 | 112600 | 2133182400 | 23850 | 23850 | 23900 | 23850 | 125 |
| 417 | 20250422 | 112500 | 2130200500 | 23900 | 23900 | 23900 | 23850 | 230 |
| 418 | 20250422 | 112400 | 2124714400 | 23850 | 23900 | 24000 | 23850 | 1546 |
| 419 | 20250422 | 112300 | 2087755550 | 23900 | 23950 | 24000 | 23900 | 782 |
| 420 | 20250422 | 112200 | 2069054200 | 23900 | 23900 | 23900 | 23850 | 194 |
| 421 | 20250422 | 112100 | 2064418600 | 23850 | 23850 | 23900 | 23850 | 97 |
| 422 | 20250422 | 112000 | 2062103900 | 23850 | 23900 | 23900 | 23850 | 155 |
| 423 | 20250422 | 111900 | 2058406950 | 23850 | 23850 | 23900 | 23850 | 173 |
| 424 | 20250422 | 111800 | 2054280850 | 23850 | 23900 | 23900 | 23850 | 116 |
| 425 | 20250422 | 111700 | 2051513550 | 23900 | 23900 | 23900 | 23850 | 407 |
| 426 | 20250422 | 111600 | 2041801600 | 23900 | 23900 | 23900 | 23850 | 139 |
| 427 | 20250422 | 111500 | 2038480500 | 23900 | 24050 | 24050 | 23900 | 1023 |
| 428 | 20250422 | 111400 | 2013924550 | 24050 | 24000 | 24100 | 24000 | 318 |
| 429 | 20250422 | 111300 | 2006276600 | 24050 | 23900 | 24100 | 23900 | 564 |
| 430 | 20250422 | 111200 | 1992753950 | 23900 | 23950 | 23950 | 23900 | 204 |
| 431 | 20250422 | 111100 | 1987872250 | 23900 | 23850 | 23950 | 23850 | 185 |
| 432 | 20250422 | 111000 | 1983450900 | 23900 | 24050 | 24050 | 23900 | 980 |
| 433 | 20250422 | 110900 | 1959971950 | 24050 | 24050 | 24200 | 24000 | 2027 |
| 434 | 20250422 | 110800 | 1911036500 | 24050 | 23950 | 24200 | 23900 | 1024 |
| 435 | 20250422 | 110700 | 1886390700 | 23900 | 23850 | 23950 | 23800 | 893 |
| 436 | 20250422 | 110600 | 1865069400 | 23850 | 23950 | 24000 | 23850 | 3171 |
| 437 | 20250422 | 110500 | 1789264250 | 23950 | 24100 | 24150 | 23950 | 940 |
| 438 | 20250422 | 110400 | 1766650900 | 24100 | 24050 | 24150 | 24000 | 4088 |
| 439 | 20250422 | 110300 | 1668357600 | 24000 | 24200 | 24350 | 24000 | 3964 |
| 440 | 20250422 | 110200 | 1572600100 | 24150 | 24350 | 24500 | 24150 | 3622 |
| 441 | 20250422 | 110100 | 1484465150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 442 | 20250422 | 110000 | 1484465150 | 24100 | 23900 | 24100 | 23900 | 6474 |
| 443 | 20250422 | 105900 | 1329121750 | 23900 | 23900 | 23950 | 23900 | 1058 |
| 444 | 20250422 | 105800 | 1303817100 | 23850 | 23750 | 23900 | 23700 | 1894 |
| 445 | 20250422 | 105700 | 1258724925 | 23750 | 23700 | 23750 | 23700 | 1163 |
| 446 | 20250422 | 105600 | 1231111425 | 23700 | 23700 | 23750 | 23700 | 701 |
| 447 | 20250422 | 105500 | 1214490625 | 23700 | 23600 | 23700 | 23600 | 1180 |
| 448 | 20250422 | 105400 | 1186554425 | 23600 | 23650 | 23650 | 23550 | 712 |
| 449 | 20250422 | 105300 | 1169747975 | 23650 | 23500 | 23700 | 23500 | 2004 |
| 450 | 20250422 | 105200 | 1122450025 | 23500 | 23550 | 23550 | 23500 | 236 |
| 451 | 20250422 | 105100 | 1116898925 | 23500 | 23450 | 23500 | 23400 | 521 |
| 452 | 20250422 | 105000 | 1104672875 | 23450 | 23550 | 23550 | 23450 | 1346 |
| 453 | 20250422 | 104900 | 1073049675 | 23500 | 23500 | 23550 | 23450 | 546 |
| 454 | 20250422 | 104800 | 1060218325 | 23450 | 23350 | 23450 | 23350 | 339 |
| 455 | 20250422 | 104700 | 1052283975 | 23300 | 23250 | 23300 | 23250 | 153 |
| 456 | 20250422 | 104600 | 1048725100 | 23250 | 23250 | 23250 | 23200 | 577 |
| 457 | 20250422 | 104500 | 1035311400 | 23250 | 23300 | 23300 | 23250 | 108 |
| 458 | 20250422 | 104400 | 1032800200 | 23250 | 23250 | 23250 | 23250 | 78 |
| 459 | 20250422 | 104300 | 1030986700 | 23250 | 23200 | 23250 | 23200 | 109 |
| 460 | 20250422 | 104200 | 1028453900 | 23250 | 23250 | 23250 | 23250 | 232 |
| 461 | 20250422 | 104100 | 1023059900 | 23300 | 23300 | 23300 | 23250 | 41 |
| 462 | 20250422 | 104000 | 1022105400 | 23300 | 23200 | 23300 | 23200 | 256 |
| 463 | 20250422 | 103900 | 1016153750 | 23250 | 23350 | 23350 | 23250 | 1166 |
| 464 | 20250422 | 103800 | 989000550 | 23300 | 23300 | 23350 | 23300 | 206 |
| 465 | 20250422 | 103700 | 984195000 | 23300 | 23350 | 23350 | 23300 | 210 |
| 466 | 20250422 | 103600 | 979292850 | 23400 | 23450 | 23450 | 23350 | 337 |
| 467 | 20250422 | 103500 | 971409850 | 23400 | 23450 | 23450 | 23400 | 246 |
| 468 | 20250422 | 103400 | 965643950 | 23450 | 23400 | 23450 | 23400 | 173 |
| 469 | 20250422 | 103300 | 961591050 | 23400 | 23400 | 23450 | 23350 | 953 |
| 470 | 20250422 | 103200 | 939294325 | 23350 | 23300 | 23350 | 23300 | 284 |
| 471 | 20250422 | 103100 | 932665725 | 23300 | 23400 | 23400 | 23300 | 201 |
| 472 | 20250422 | 103000 | 927967225 | 23350 | 23350 | 23450 | 23350 | 424 |
| 473 | 20250422 | 102900 | 918059075 | 23400 | 23250 | 23400 | 23250 | 119 |
| 474 | 20250422 | 102800 | 915280475 | 23250 | 23250 | 23350 | 23250 | 447 |
| 475 | 20250422 | 102700 | 904877925 | 23250 | 23250 | 23300 | 23250 | 553 |
| 476 | 20250422 | 102600 | 891996125 | 23250 | 23300 | 23300 | 23250 | 108 |
| 477 | 20250422 | 102500 | 889480075 | 23250 | 23250 | 23250 | 23200 | 391 |
| 478 | 20250422 | 102400 | 880389625 | 23250 | 23300 | 23300 | 23250 | 374 |
| 479 | 20250422 | 102300 | 871687525 | 23250 | 23200 | 23250 | 23200 | 148 |
| 480 | 20250422 | 102200 | 868246925 | 23200 | 23200 | 23250 | 23200 | 121 |
| 481 | 20250422 | 102100 | 865438975 | 23200 | 23200 | 23200 | 23200 | 113 |
| 482 | 20250422 | 102000 | 862817375 | 23250 | 23200 | 23250 | 23200 | 99 |
| 483 | 20250422 | 101900 | 860517575 | 23200 | 23200 | 23300 | 23200 | 292 |
| 484 | 20250422 | 101800 | 853730275 | 23300 | 23250 | 23300 | 23250 | 137 |
| 485 | 20250422 | 101700 | 850544125 | 23300 | 23350 | 23400 | 23250 | 1097 |
| 486 | 20250422 | 101600 | 824977325 | 23350 | 23450 | 23500 | 23350 | 475 |
| 487 | 20250422 | 101500 | 813842775 | 23450 | 23400 | 23450 | 23350 | 312 |
| 488 | 20250422 | 101400 | 806543475 | 23400 | 23450 | 23450 | 23400 | 337 |
| 489 | 20250422 | 101300 | 798646775 | 23500 | 23400 | 23500 | 23400 | 510 |
| 490 | 20250422 | 101200 | 786703375 | 23400 | 23350 | 23500 | 23350 | 864 |
| 491 | 20250422 | 101100 | 766469575 | 23350 | 23350 | 23400 | 23300 | 2256 |
| 492 | 20250422 | 101000 | 713818025 | 23350 | 23150 | 23350 | 23150 | 1523 |
| 493 | 20250422 | 100900 | 678411925 | 23150 | 23150 | 23150 | 23100 | 309 |
| 494 | 20250422 | 100800 | 671261375 | 23100 | 23150 | 23150 | 23100 | 471 |
| 495 | 20250422 | 100700 | 660375475 | 23100 | 23000 | 23200 | 23000 | 619 |
| 496 | 20250422 | 100600 | 646087825 | 23000 | 22950 | 23000 | 22950 | 107 |
| 497 | 20250422 | 100500 | 643631675 | 23000 | 23000 | 23050 | 22950 | 744 |
| 498 | 20250422 | 100400 | 626524525 | 23000 | 22900 | 23000 | 22900 | 86 |
| 499 | 20250422 | 100300 | 624550825 | 22950 | 23050 | 23050 | 22950 | 1486 |
| 500 | 20250422 | 100200 | 590392925 | 23050 | 22950 | 23050 | 22900 | 1480 |
| 501 | 20250422 | 100100 | 556397875 | 22950 | 22750 | 22950 | 22750 | 893 |
| 502 | 20250422 | 100000 | 535973075 | 22750 | 22800 | 22850 | 22700 | 1232 |
| 503 | 20250422 | 095900 | 507896025 | 22750 | 22700 | 22800 | 22700 | 469 |
| 504 | 20250422 | 095800 | 497238825 | 22750 | 22700 | 22800 | 22700 | 1312 |
| 505 | 20250422 | 095700 | 467425225 | 22650 | 22600 | 22700 | 22600 | 343 |
| 506 | 20250422 | 095600 | 459653425 | 22600 | 22600 | 22650 | 22600 | 18 |
| 507 | 20250422 | 095500 | 459246325 | 22600 | 22600 | 22600 | 22550 | 119 |
| 508 | 20250422 | 095400 | 456557275 | 22650 | 22650 | 22700 | 22650 | 755 |
| 509 | 20250422 | 095300 | 439449675 | 22650 | 22600 | 22700 | 22600 | 275 |
| 510 | 20250422 | 095200 | 433225625 | 22600 | 22650 | 22650 | 22600 | 519 |
| 511 | 20250422 | 095100 | 421488325 | 22650 | 22650 | 22650 | 22650 | 41 |
| 512 | 20250422 | 095000 | 420559675 | 22650 | 22600 | 22700 | 22600 | 239 |
| 513 | 20250422 | 094900 | 415139375 | 22600 | 22550 | 22650 | 22550 | 180 |
| 514 | 20250422 | 094800 | 411071075 | 22550 | 22500 | 22550 | 22500 | 100 |
| 515 | 20250422 | 094700 | 408820725 | 22450 | 22450 | 22450 | 22450 | 146 |
| 516 | 20250422 | 094600 | 405543025 | 22400 | 22400 | 22550 | 22400 | 314 |
| 517 | 20250422 | 094500 | 398492025 | 22450 | 22500 | 22500 | 22450 | 125 |
| 518 | 20250422 | 094400 | 395682725 | 22450 | 22400 | 22450 | 22400 | 231 |
| 519 | 20250422 | 094300 | 390498325 | 22400 | 22450 | 22550 | 22400 | 251 |
| 520 | 20250422 | 094200 | 384865375 | 22450 | 22450 | 22450 | 22450 | 59 |
| 521 | 20250422 | 094100 | 383540825 | 22450 | 22400 | 22450 | 22400 | 205 |
| 522 | 20250422 | 094000 | 378942375 | 22500 | 22500 | 22500 | 22400 | 353 |
| 523 | 20250422 | 093900 | 371009525 | 22500 | 22500 | 22550 | 22500 | 37 |
| 524 | 20250422 | 093800 | 370176975 | 22500 | 22550 | 22550 | 22500 | 103 |
| 525 | 20250422 | 093700 | 367855025 | 22550 | 22550 | 22600 | 22550 | 40 |
| 526 | 20250422 | 093600 | 366952325 | 22650 | 22550 | 22650 | 22500 | 324 |
| 527 | 20250422 | 093500 | 359653125 | 22600 | 22650 | 22650 | 22550 | 196 |
| 528 | 20250422 | 093400 | 355221575 | 22600 | 22500 | 22650 | 22500 | 156 |
| 529 | 20250422 | 093300 | 351697975 | 22500 | 22500 | 22500 | 22500 | 93 |
| 530 | 20250422 | 093200 | 349605475 | 22450 | 22450 | 22500 | 22450 | 218 |
| 531 | 20250422 | 093100 | 344707525 | 22450 | 22500 | 22500 | 22450 | 26 |
| 532 | 20250422 | 093000 | 344123575 | 22500 | 22500 | 22500 | 22450 | 111 |
| 533 | 20250422 | 092900 | 341626575 | 22500 | 22500 | 22500 | 22500 | 25 |
| 534 | 20250422 | 092800 | 341064075 | 22500 | 22500 | 22500 | 22500 | 100 |
| 535 | 20250422 | 092700 | 338814075 | 22500 | 22500 | 22500 | 22500 | 103 |
| 536 | 20250422 | 092600 | 336496575 | 22500 | 22500 | 22550 | 22500 | 40 |
| 537 | 20250422 | 092500 | 335596325 | 22550 | 22500 | 22550 | 22500 | 70 |
| 538 | 20250422 | 092400 | 334020275 | 22500 | 22450 | 22500 | 22450 | 34 |
| 539 | 20250422 | 092300 | 333256600 | 22450 | 22500 | 22500 | 22450 | 889 |
| 540 | 20250422 | 092200 | 313254600 | 22550 | 22600 | 22600 | 22500 | 683 |
| 541 | 20250422 | 092100 | 297846300 | 22600 | 22700 | 22700 | 22600 | 120 |
| 542 | 20250422 | 092000 | 295127600 | 22650 | 22650 | 22650 | 22650 | 215 |
| 543 | 20250422 | 091900 | 290257850 | 22650 | 22650 | 22700 | 22600 | 329 |
| 544 | 20250422 | 091800 | 282803450 | 22650 | 22650 | 22650 | 22600 | 360 |
| 545 | 20250422 | 091700 | 274650300 | 22650 | 22600 | 22700 | 22600 | 1595 |
| 546 | 20250422 | 091600 | 238524600 | 22600 | 22500 | 22600 | 22500 | 1375 |
| 547 | 20250422 | 091500 | 207573700 | 22550 | 22400 | 22650 | 22400 | 735 |
| 548 | 20250422 | 091400 | 191017450 | 22350 | 22400 | 22400 | 22350 | 178 |
| 549 | 20250422 | 091300 | 187038700 | 22400 | 22400 | 22450 | 22350 | 366 |
| 550 | 20250422 | 091200 | 178840600 | 22400 | 22300 | 22400 | 22300 | 163 |
| 551 | 20250422 | 091100 | 175201100 | 22300 | 22400 | 22400 | 22250 | 98 |
| 552 | 20250422 | 091000 | 173015550 | 22400 | 22300 | 22400 | 22300 | 861 |
| 553 | 20250422 | 090900 | 153800700 | 22250 | 22300 | 22350 | 22250 | 359 |
| 554 | 20250422 | 090800 | 145791000 | 22350 | 22250 | 22450 | 22200 | 2746 |
| 555 | 20250422 | 090700 | 84367450 | 22300 | 22300 | 22300 | 22300 | 44 |
| 556 | 20250422 | 090600 | 83386250 | 22250 | 22300 | 22300 | 22250 | 84 |
| 557 | 20250422 | 090500 | 81514750 | 22250 | 22200 | 22300 | 22200 | 870 |
| 558 | 20250422 | 090400 | 62145400 | 22150 | 22200 | 22200 | 22150 | 168 |
| 559 | 20250422 | 090300 | 58418400 | 22150 | 22200 | 22300 | 22150 | 1514 |
| 560 | 20250422 | 090200 | 24775600 | 22150 | 22000 | 22200 | 22000 | 199 |
| 561 | 20250422 | 090100 | 20376500 | 22000 | 22050 | 22050 | 22000 | 229 |
| 562 | 20250422 | 090000 | 15328500 | 21950 | 21950 | 22100 | 21950 | 698 |