33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 190300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 22986 |
| 3 | 20250422 | 190200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20250422 | 190100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20250422 | 190000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20250422 | 185900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20250422 | 185800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20250422 | 185700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20250422 | 185600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20250422 | 185500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20250422 | 185400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20250422 | 185300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20250422 | 185200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20250422 | 185100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20250422 | 185000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20250422 | 184900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20250422 | 184800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20250422 | 184700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20250422 | 184600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20250422 | 184500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20250422 | 184400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20250422 | 184300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20250422 | 184200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20250422 | 184100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20250422 | 184000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20250422 | 183900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20250422 | 183800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20250422 | 183700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20250422 | 183600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20250422 | 183500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20250422 | 183400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20250422 | 183300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 22986 |
| 33 | 20250422 | 183200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20250422 | 183100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20250422 | 183000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20250422 | 182900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20250422 | 182800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20250422 | 182700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20250422 | 182600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20250422 | 182500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20250422 | 182400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20250422 | 182300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20250422 | 182200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20250422 | 182100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20250422 | 182000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20250422 | 181900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20250422 | 181800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20250422 | 181700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20250422 | 181600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20250422 | 181500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20250422 | 181400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20250422 | 181300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20250422 | 181200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20250422 | 181100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20250422 | 181000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20250422 | 180900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20250422 | 180800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20250422 | 180700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20250422 | 180600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20250422 | 180500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20250422 | 180400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20250422 | 180300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 22986 |
| 63 | 20250422 | 180200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20250422 | 180100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20250422 | 180000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20250422 | 175900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20250422 | 175800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20250422 | 175700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20250422 | 175600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20250422 | 175500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20250422 | 175400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20250422 | 175300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20250422 | 175200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20250422 | 175100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20250422 | 175000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20250422 | 174900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20250422 | 174800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20250422 | 174700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20250422 | 174600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20250422 | 174500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20250422 | 174400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20250422 | 174300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20250422 | 174200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20250422 | 174100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20250422 | 174000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20250422 | 173900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20250422 | 173800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20250422 | 173700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20250422 | 173600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20250422 | 173500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20250422 | 173400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20250422 | 173300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 22986 |
| 93 | 20250422 | 173200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20250422 | 173100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20250422 | 173000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20250422 | 172900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20250422 | 172800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20250422 | 172700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20250422 | 172600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20250422 | 172500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20250422 | 172400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20250422 | 172300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20250422 | 172200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20250422 | 172100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20250422 | 172000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20250422 | 171900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20250422 | 171800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20250422 | 171700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20250422 | 171600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20250422 | 171500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20250422 | 171400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20250422 | 171300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20250422 | 171200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20250422 | 171100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20250422 | 171000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20250422 | 170900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20250422 | 170800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20250422 | 170700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20250422 | 170600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20250422 | 170500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20250422 | 170400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20250422 | 170300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 22986 |
| 123 | 20250422 | 170200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20250422 | 170100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20250422 | 170000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20250422 | 165900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20250422 | 165800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20250422 | 165700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20250422 | 165600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20250422 | 165500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20250422 | 165400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20250422 | 165300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20250422 | 165200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20250422 | 165100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20250422 | 165000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20250422 | 164900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20250422 | 164800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20250422 | 164700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20250422 | 164600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20250422 | 164500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20250422 | 164400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20250422 | 164300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20250422 | 164200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20250422 | 164100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20250422 | 164000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20250422 | 163900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20250422 | 163800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20250422 | 163700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20250422 | 163600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20250422 | 163500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20250422 | 163400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20250422 | 163300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 22986 |
| 153 | 20250422 | 163200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20250422 | 163100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20250422 | 163000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20250422 | 162900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20250422 | 162800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20250422 | 162700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20250422 | 162600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20250422 | 162500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20250422 | 162400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20250422 | 162300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20250422 | 162200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20250422 | 162100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20250422 | 162000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20250422 | 161900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20250422 | 161800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20250422 | 161700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20250422 | 161600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20250422 | 161500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20250422 | 161400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20250422 | 161300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20250422 | 161200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20250422 | 161100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20250422 | 161000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20250422 | 160900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20250422 | 160800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20250422 | 160700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20250422 | 160600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20250422 | 160500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20250422 | 160400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20250422 | 160300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 22986 |
| 183 | 20250422 | 160200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20250422 | 160100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20250422 | 160000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20250422 | 155900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20250422 | 155800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20250422 | 155700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20250422 | 155600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20250422 | 155500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20250422 | 155400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20250422 | 155300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20250422 | 155200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20250422 | 155100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20250422 | 155000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20250422 | 154900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20250422 | 154800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20250422 | 154700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20250422 | 154600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20250422 | 154500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20250422 | 154400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20250422 | 154300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20250422 | 154200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20250422 | 154100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20250422 | 154000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20250422 | 153900 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20250422 | 153800 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20250422 | 153700 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20250422 | 153600 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20250422 | 153500 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20250422 | 153400 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20250422 | 153300 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 22986 |
| 213 | 20250422 | 153200 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20250422 | 153100 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20250422 | 153000 | 16563897200 | 38100 | 38100 | 38100 | 38100 | 22986 |
| 216 | 20250422 | 152900 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 217 | 20250422 | 152800 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 218 | 20250422 | 152700 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 219 | 20250422 | 152600 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 220 | 20250422 | 152500 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 221 | 20250422 | 152400 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 222 | 20250422 | 152300 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 223 | 20250422 | 152200 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 224 | 20250422 | 152100 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 225 | 20250422 | 152000 | 15688130600 | 38125 | 38125 | 38125 | 38125 | 0 |
| 226 | 20250422 | 151900 | 15688130600 | 38125 | 38100 | 38200 | 38100 | 1110 |
| 227 | 20250422 | 151800 | 15645793725 | 38100 | 38150 | 38200 | 38100 | 3526 |
| 228 | 20250422 | 151700 | 15511289925 | 38150 | 38150 | 38200 | 38150 | 2883 |
| 229 | 20250422 | 151600 | 15401273025 | 38100 | 38150 | 38200 | 38100 | 1449 |
| 230 | 20250422 | 151500 | 15345995825 | 38150 | 38150 | 38150 | 38100 | 1128 |
| 231 | 20250422 | 151400 | 15302963675 | 38150 | 38150 | 38150 | 38100 | 1308 |
| 232 | 20250422 | 151300 | 15253080075 | 38150 | 38150 | 38150 | 38100 | 812 |
| 233 | 20250422 | 151200 | 15222103325 | 38150 | 38100 | 38150 | 38100 | 1037 |
| 234 | 20250422 | 151100 | 15182549875 | 38100 | 38150 | 38200 | 38100 | 3129 |
| 235 | 20250422 | 151000 | 15063249175 | 38150 | 38150 | 38200 | 38100 | 3350 |
| 236 | 20250422 | 150900 | 14935429125 | 38150 | 38150 | 38150 | 38100 | 1195 |
| 237 | 20250422 | 150800 | 14889840125 | 38100 | 38150 | 38150 | 38100 | 1348 |
| 238 | 20250422 | 150700 | 14838417825 | 38150 | 38150 | 38150 | 38100 | 1701 |
| 239 | 20250422 | 150600 | 14773526050 | 38150 | 38100 | 38150 | 38050 | 1625 |
| 240 | 20250422 | 150500 | 14711572100 | 38100 | 38100 | 38150 | 38050 | 1507 |
| 241 | 20250422 | 150400 | 14654156300 | 38100 | 38100 | 38150 | 38100 | 878 |
| 242 | 20250422 | 150300 | 14620703350 | 38100 | 38100 | 38150 | 38050 | 1665 |
| 243 | 20250422 | 150200 | 14557254150 | 38050 | 38100 | 38150 | 38050 | 2499 |
| 244 | 20250422 | 150100 | 14462061000 | 38150 | 38150 | 38200 | 38100 | 1165 |
| 245 | 20250422 | 150000 | 14417641375 | 38150 | 38150 | 38200 | 38100 | 2383 |
| 246 | 20250422 | 145900 | 14326724975 | 38100 | 38100 | 38150 | 38100 | 1597 |
| 247 | 20250422 | 145800 | 14265840775 | 38100 | 38150 | 38200 | 38100 | 1558 |
| 248 | 20250422 | 145700 | 14206428275 | 38150 | 38200 | 38200 | 38100 | 2870 |
| 249 | 20250422 | 145600 | 14096928475 | 38150 | 38200 | 38200 | 38150 | 1293 |
| 250 | 20250422 | 145500 | 14047549975 | 38200 | 38200 | 38200 | 38150 | 1344 |
| 251 | 20250422 | 145400 | 13996211125 | 38200 | 38200 | 38200 | 38150 | 1342 |
| 252 | 20250422 | 145300 | 13944954225 | 38200 | 38250 | 38250 | 38150 | 2716 |
| 253 | 20250422 | 145200 | 13841166875 | 38200 | 38250 | 38250 | 38200 | 1992 |
| 254 | 20250422 | 145100 | 13764977775 | 38250 | 38250 | 38250 | 38200 | 1502 |
| 255 | 20250422 | 145000 | 13707527775 | 38250 | 38250 | 38250 | 38200 | 1277 |
| 256 | 20250422 | 144900 | 13658683125 | 38250 | 38250 | 38250 | 38200 | 1347 |
| 257 | 20250422 | 144800 | 13607165375 | 38250 | 38250 | 38250 | 38200 | 2288 |
| 258 | 20250422 | 144700 | 13519700375 | 38200 | 38200 | 38250 | 38200 | 3004 |
| 259 | 20250422 | 144600 | 13404870025 | 38200 | 38200 | 38250 | 38150 | 3099 |
| 260 | 20250422 | 144500 | 13286477825 | 38150 | 38200 | 38200 | 38100 | 2910 |
| 261 | 20250422 | 144400 | 13175409925 | 38200 | 38200 | 38200 | 38150 | 1332 |
| 262 | 20250422 | 144300 | 13124532775 | 38150 | 38200 | 38200 | 38150 | 1814 |
| 263 | 20250422 | 144200 | 13055269375 | 38200 | 38125 | 38200 | 38100 | 3089 |
| 264 | 20250422 | 144100 | 12937381900 | 38150 | 38100 | 38150 | 38100 | 1240 |
| 265 | 20250422 | 144000 | 12890080950 | 38150 | 38150 | 38150 | 38050 | 3492 |
| 266 | 20250422 | 143900 | 12756944500 | 38150 | 38150 | 38150 | 38100 | 3404 |
| 267 | 20250422 | 143800 | 12627100300 | 38150 | 38150 | 38150 | 38100 | 1039 |
| 268 | 20250422 | 143700 | 12587462800 | 38150 | 38150 | 38150 | 38050 | 2272 |
| 269 | 20250422 | 143600 | 12500842700 | 38150 | 38100 | 38150 | 38050 | 2157 |
| 270 | 20250422 | 143500 | 12418616525 | 38100 | 38100 | 38150 | 38050 | 2978 |
| 271 | 20250422 | 143400 | 12305139675 | 38100 | 38050 | 38150 | 38000 | 3881 |
| 272 | 20250422 | 143300 | 12157303675 | 38000 | 38050 | 38100 | 38000 | 1714 |
| 273 | 20250422 | 143200 | 12092087025 | 38050 | 38100 | 38100 | 38000 | 1972 |
| 274 | 20250422 | 143100 | 12017044475 | 38100 | 38000 | 38100 | 37950 | 6632 |
| 275 | 20250422 | 143000 | 11764804200 | 38000 | 38000 | 38050 | 37950 | 6935 |
| 276 | 20250422 | 142900 | 11501208750 | 38000 | 37950 | 38000 | 37950 | 8332 |
| 277 | 20250422 | 142800 | 11184974700 | 37950 | 37950 | 37950 | 37900 | 1180 |
| 278 | 20250422 | 142700 | 11140205350 | 37950 | 37850 | 37950 | 37850 | 12058 |
| 279 | 20250422 | 142600 | 10683203150 | 37850 | 37750 | 37850 | 37750 | 8169 |
| 280 | 20250422 | 142500 | 10374273250 | 37800 | 37800 | 37800 | 37750 | 1066 |
| 281 | 20250422 | 142400 | 10334000650 | 37800 | 37750 | 37800 | 37750 | 893 |
| 282 | 20250422 | 142300 | 10300257050 | 37750 | 37750 | 37800 | 37700 | 803 |
| 283 | 20250422 | 142200 | 10269930350 | 37800 | 37750 | 37800 | 37700 | 899 |
| 284 | 20250422 | 142100 | 10235982250 | 37750 | 37750 | 37800 | 37700 | 739 |
| 285 | 20250422 | 142000 | 10208085800 | 37800 | 37700 | 37800 | 37700 | 442 |
| 286 | 20250422 | 141900 | 10191388550 | 37750 | 37750 | 37800 | 37700 | 491 |
| 287 | 20250422 | 141800 | 10172851950 | 37750 | 37750 | 37800 | 37750 | 402 |
| 288 | 20250422 | 141700 | 10157674050 | 37750 | 37725 | 37800 | 37700 | 954 |
| 289 | 20250422 | 141600 | 10121682250 | 37725 | 37700 | 37800 | 37650 | 1011 |
| 290 | 20250422 | 141500 | 10083547850 | 37800 | 37775 | 37800 | 37725 | 1824 |
| 291 | 20250422 | 141400 | 10014689725 | 37775 | 37800 | 37800 | 37750 | 325 |
| 292 | 20250422 | 141300 | 10002407075 | 37750 | 37750 | 37800 | 37700 | 362 |
| 293 | 20250422 | 141200 | 9988739325 | 37750 | 37800 | 37800 | 37700 | 2475 |
| 294 | 20250422 | 141100 | 9895299525 | 37800 | 37800 | 37800 | 37750 | 449 |
| 295 | 20250422 | 141000 | 9878329175 | 37800 | 37800 | 37800 | 37750 | 383 |
| 296 | 20250422 | 140900 | 9863852975 | 37800 | 37800 | 37800 | 37750 | 513 |
| 297 | 20250422 | 140800 | 9844462225 | 37800 | 37800 | 37850 | 37800 | 391 |
| 298 | 20250422 | 140700 | 9829680000 | 37750 | 37800 | 37800 | 37750 | 631 |
| 299 | 20250422 | 140600 | 9805830650 | 37800 | 37750 | 37800 | 37750 | 3098 |
| 300 | 20250422 | 140500 | 9688741550 | 37750 | 37700 | 37750 | 37700 | 1156 |
| 301 | 20250422 | 140400 | 9645102800 | 37750 | 37750 | 37750 | 37700 | 673 |
| 302 | 20250422 | 140300 | 9619699100 | 37750 | 37750 | 37750 | 37700 | 337 |
| 303 | 20250422 | 140200 | 9606978150 | 37750 | 37750 | 37750 | 37700 | 632 |
| 304 | 20250422 | 140100 | 9583123250 | 37750 | 37750 | 37750 | 37700 | 914 |
| 305 | 20250422 | 140000 | 9548626950 | 37750 | 37750 | 37800 | 37750 | 1275 |
| 306 | 20250422 | 135900 | 9500477150 | 37750 | 37750 | 37800 | 37700 | 609 |
| 307 | 20250422 | 135800 | 9477487900 | 37750 | 37750 | 37750 | 37700 | 742 |
| 308 | 20250422 | 135700 | 9449498850 | 37700 | 37700 | 37800 | 37700 | 450 |
| 309 | 20250422 | 135600 | 9432522750 | 37700 | 37750 | 37750 | 37650 | 784 |
| 310 | 20250422 | 135500 | 9402965150 | 37750 | 37750 | 37750 | 37750 | 447 |
| 311 | 20250422 | 135400 | 9386090900 | 37750 | 37750 | 37750 | 37700 | 460 |
| 312 | 20250422 | 135300 | 9368727400 | 37750 | 37750 | 37750 | 37700 | 1289 |
| 313 | 20250422 | 135200 | 9320122850 | 37750 | 37725 | 37750 | 37725 | 473 |
| 314 | 20250422 | 135100 | 9302268225 | 37725 | 37750 | 37750 | 37700 | 247 |
| 315 | 20250422 | 135000 | 9292945300 | 37750 | 37750 | 37750 | 37700 | 226 |
| 316 | 20250422 | 134900 | 9284414000 | 37750 | 37800 | 37800 | 37700 | 743 |
| 317 | 20250422 | 134800 | 9256361950 | 37800 | 37750 | 37800 | 37750 | 380 |
| 318 | 20250422 | 134700 | 9242008100 | 37750 | 37750 | 37800 | 37750 | 792 |
| 319 | 20250422 | 134600 | 9212092300 | 37750 | 37750 | 37750 | 37700 | 1040 |
| 320 | 20250422 | 134500 | 9172832400 | 37750 | 37750 | 37750 | 37700 | 559 |
| 321 | 20250422 | 134400 | 9151734850 | 37750 | 37750 | 37750 | 37700 | 597 |
| 322 | 20250422 | 134300 | 9129205950 | 37750 | 37725 | 37750 | 37675 | 409 |
| 323 | 20250422 | 134200 | 9113787150 | 37725 | 37750 | 37800 | 37700 | 932 |
| 324 | 20250422 | 134100 | 9078627400 | 37750 | 37750 | 37800 | 37700 | 489 |
| 325 | 20250422 | 134000 | 9060158400 | 37800 | 37750 | 37800 | 37700 | 479 |
| 326 | 20250422 | 133900 | 9042068100 | 37800 | 37750 | 37800 | 37700 | 560 |
| 327 | 20250422 | 133800 | 9020930900 | 37750 | 37750 | 37750 | 37700 | 849 |
| 328 | 20250422 | 133700 | 8988884000 | 37750 | 37750 | 37750 | 37650 | 2732 |
| 329 | 20250422 | 133600 | 8885882850 | 37750 | 37800 | 37800 | 37750 | 2300 |
| 330 | 20250422 | 133500 | 8799055150 | 37800 | 37800 | 37800 | 37750 | 355 |
| 331 | 20250422 | 133400 | 8785637475 | 37800 | 37800 | 37800 | 37750 | 288 |
| 332 | 20250422 | 133300 | 8774751650 | 37800 | 37850 | 37850 | 37750 | 772 |
| 333 | 20250422 | 133200 | 8745569600 | 37800 | 37800 | 37850 | 37750 | 1790 |
| 334 | 20250422 | 133100 | 8677900900 | 37800 | 37800 | 37800 | 37750 | 275 |
| 335 | 20250422 | 133000 | 8667506500 | 37750 | 37850 | 37850 | 37750 | 778 |
| 336 | 20250422 | 132900 | 8638096250 | 37850 | 37850 | 37850 | 37750 | 1966 |
| 337 | 20250422 | 132800 | 8563779550 | 37850 | 37850 | 37850 | 37800 | 639 |
| 338 | 20250422 | 132700 | 8539594900 | 37850 | 37850 | 37850 | 37800 | 783 |
| 339 | 20250422 | 132600 | 8509958950 | 37850 | 37800 | 37850 | 37800 | 374 |
| 340 | 20250422 | 132500 | 8495814250 | 37750 | 37800 | 37800 | 37750 | 712 |
| 341 | 20250422 | 132400 | 8468901700 | 37850 | 37800 | 37850 | 37775 | 1526 |
| 342 | 20250422 | 132300 | 8411207675 | 37850 | 37850 | 37850 | 37800 | 247 |
| 343 | 20250422 | 132200 | 8401860075 | 37850 | 37850 | 37900 | 37800 | 2139 |
| 344 | 20250422 | 132100 | 8320943075 | 37850 | 37850 | 37900 | 37800 | 1529 |
| 345 | 20250422 | 132000 | 8263068475 | 37850 | 37825 | 37850 | 37800 | 2077 |
| 346 | 20250422 | 131900 | 8184489800 | 37800 | 37800 | 37800 | 37750 | 691 |
| 347 | 20250422 | 131800 | 8158372900 | 37800 | 37750 | 37800 | 37700 | 1460 |
| 348 | 20250422 | 131700 | 8103257900 | 37700 | 37800 | 37800 | 37700 | 2700 |
| 349 | 20250422 | 131600 | 8001339800 | 37800 | 37850 | 37850 | 37800 | 1201 |
| 350 | 20250422 | 131500 | 7955933400 | 37800 | 37800 | 37800 | 37750 | 3161 |
| 351 | 20250422 | 131400 | 7836447950 | 37800 | 37750 | 37800 | 37750 | 2700 |
| 352 | 20250422 | 131300 | 7734518600 | 37750 | 37750 | 37750 | 37700 | 1651 |
| 353 | 20250422 | 131200 | 7672248400 | 37750 | 37700 | 37750 | 37650 | 7503 |
| 354 | 20250422 | 131100 | 7389364400 | 37700 | 37700 | 37700 | 37650 | 392 |
| 355 | 20250422 | 131000 | 7374586050 | 37700 | 37600 | 37700 | 37600 | 3578 |
| 356 | 20250422 | 130900 | 7239898350 | 37650 | 37650 | 37650 | 37600 | 472 |
| 357 | 20250422 | 130800 | 7222135150 | 37600 | 37650 | 37650 | 37600 | 577 |
| 358 | 20250422 | 130700 | 7200426250 | 37650 | 37650 | 37650 | 37600 | 1483 |
| 359 | 20250422 | 130600 | 7144649350 | 37650 | 37650 | 37650 | 37600 | 1307 |
| 360 | 20250422 | 130500 | 7095496550 | 37650 | 37600 | 37650 | 37550 | 6656 |
| 361 | 20250422 | 130400 | 6845190400 | 37600 | 37550 | 37600 | 37550 | 1481 |
| 362 | 20250422 | 130300 | 6789566900 | 37600 | 37550 | 37600 | 37500 | 2565 |
| 363 | 20250422 | 130200 | 6693256450 | 37600 | 37600 | 37600 | 37550 | 1765 |
| 364 | 20250422 | 130100 | 6626932750 | 37600 | 37550 | 37600 | 37550 | 101 |
| 365 | 20250422 | 130000 | 6623137450 | 37600 | 37550 | 37600 | 37550 | 619 |
| 366 | 20250422 | 125900 | 6599882900 | 37550 | 37600 | 37600 | 37550 | 269 |
| 367 | 20250422 | 125800 | 6589770500 | 37550 | 37550 | 37600 | 37550 | 1255 |
| 368 | 20250422 | 125700 | 6542635250 | 37600 | 37550 | 37600 | 37550 | 690 |
| 369 | 20250422 | 125600 | 6516716450 | 37600 | 37550 | 37600 | 37550 | 122 |
| 370 | 20250422 | 125500 | 6512129750 | 37600 | 37600 | 37600 | 37550 | 730 |
| 371 | 20250422 | 125400 | 6484706250 | 37600 | 37600 | 37600 | 37550 | 104 |
| 372 | 20250422 | 125300 | 6480795900 | 37550 | 37600 | 37600 | 37550 | 543 |
| 373 | 20250422 | 125200 | 6460380100 | 37600 | 37600 | 37600 | 37550 | 300 |
| 374 | 20250422 | 125100 | 6449103900 | 37600 | 37600 | 37600 | 37600 | 277 |
| 375 | 20250422 | 125000 | 6438688700 | 37600 | 37550 | 37600 | 37550 | 729 |
| 376 | 20250422 | 124900 | 6411280600 | 37550 | 37600 | 37600 | 37550 | 280 |
| 377 | 20250422 | 124800 | 6400753100 | 37550 | 37600 | 37600 | 37550 | 262 |
| 378 | 20250422 | 124700 | 6390906900 | 37600 | 37600 | 37600 | 37550 | 574 |
| 379 | 20250422 | 124600 | 6369325500 | 37600 | 37600 | 37600 | 37550 | 151 |
| 380 | 20250422 | 124500 | 6363647950 | 37600 | 37600 | 37600 | 37600 | 132 |
| 381 | 20250422 | 124400 | 6358684750 | 37600 | 37550 | 37600 | 37550 | 446 |
| 382 | 20250422 | 124300 | 6341928450 | 37600 | 37600 | 37600 | 37550 | 211 |
| 383 | 20250422 | 124200 | 6333995000 | 37600 | 37550 | 37600 | 37550 | 216 |
| 384 | 20250422 | 124100 | 6325876150 | 37600 | 37600 | 37600 | 37550 | 206 |
| 385 | 20250422 | 124000 | 6318135600 | 37550 | 37550 | 37600 | 37550 | 1380 |
| 386 | 20250422 | 123900 | 6266316300 | 37550 | 37600 | 37600 | 37550 | 123 |
| 387 | 20250422 | 123800 | 6261695950 | 37550 | 37600 | 37600 | 37550 | 847 |
| 388 | 20250422 | 123700 | 6229889150 | 37600 | 37600 | 37600 | 37550 | 349 |
| 389 | 20250422 | 123600 | 6216767800 | 37600 | 37550 | 37600 | 37550 | 956 |
| 390 | 20250422 | 123500 | 6180851400 | 37550 | 37500 | 37550 | 37500 | 1068 |
| 391 | 20250422 | 123400 | 6140754250 | 37525 | 37550 | 37550 | 37500 | 92 |
| 392 | 20250422 | 123300 | 6137301800 | 37550 | 37550 | 37550 | 37500 | 266 |
| 393 | 20250422 | 123200 | 6127314000 | 37550 | 37550 | 37550 | 37500 | 320 |
| 394 | 20250422 | 123100 | 6115298050 | 37550 | 37550 | 37550 | 37500 | 158 |
| 395 | 20250422 | 123000 | 6109368500 | 37500 | 37500 | 37550 | 37500 | 562 |
| 396 | 20250422 | 122900 | 6088289950 | 37500 | 37500 | 37500 | 37500 | 265 |
| 397 | 20250422 | 122800 | 6078352450 | 37500 | 37500 | 37550 | 37450 | 538 |
| 398 | 20250422 | 122700 | 6058178150 | 37550 | 37450 | 37550 | 37450 | 532 |
| 399 | 20250422 | 122600 | 6038234000 | 37500 | 37475 | 37500 | 37450 | 251 |
| 400 | 20250422 | 122500 | 6028825375 | 37500 | 37500 | 37500 | 37450 | 214 |
| 401 | 20250422 | 122400 | 6020803025 | 37500 | 37500 | 37500 | 37500 | 28 |
| 402 | 20250422 | 122300 | 6019753025 | 37500 | 37500 | 37500 | 37450 | 244 |
| 403 | 20250422 | 122200 | 6010603075 | 37450 | 37500 | 37550 | 37450 | 1623 |
| 404 | 20250422 | 122100 | 5949740875 | 37500 | 37550 | 37550 | 37500 | 453 |
| 405 | 20250422 | 122000 | 5932740725 | 37550 | 37500 | 37550 | 37500 | 288 |
| 406 | 20250422 | 121900 | 5921926375 | 37550 | 37550 | 37550 | 37500 | 111 |
| 407 | 20250422 | 121800 | 5917758675 | 37550 | 37550 | 37550 | 37500 | 353 |
| 408 | 20250422 | 121700 | 5904506125 | 37500 | 37550 | 37550 | 37500 | 337 |
| 409 | 20250422 | 121600 | 5891854875 | 37500 | 37550 | 37550 | 37500 | 268 |
| 410 | 20250422 | 121500 | 5881800325 | 37550 | 37550 | 37550 | 37500 | 219 |
| 411 | 20250422 | 121400 | 5873577875 | 37550 | 37550 | 37600 | 37550 | 615 |
| 412 | 20250422 | 121300 | 5850482475 | 37550 | 37600 | 37600 | 37500 | 289 |
| 413 | 20250422 | 121200 | 5839625425 | 37550 | 37600 | 37600 | 37550 | 1417 |
| 414 | 20250422 | 121100 | 5786416025 | 37600 | 37600 | 37600 | 37550 | 686 |
| 415 | 20250422 | 121000 | 5760631975 | 37600 | 37600 | 37600 | 37550 | 203 |
| 416 | 20250422 | 120900 | 5752999675 | 37550 | 37550 | 37600 | 37550 | 654 |
| 417 | 20250422 | 120800 | 5728415825 | 37550 | 37600 | 37600 | 37550 | 177 |
| 418 | 20250422 | 120700 | 5721763175 | 37600 | 37600 | 37600 | 37550 | 183 |
| 419 | 20250422 | 120600 | 5714882525 | 37600 | 37600 | 37600 | 37550 | 183 |
| 420 | 20250422 | 120500 | 5708001775 | 37550 | 37550 | 37600 | 37550 | 169 |
| 421 | 20250422 | 120400 | 5701648475 | 37600 | 37600 | 37600 | 37600 | 69 |
| 422 | 20250422 | 120300 | 5699054075 | 37600 | 37600 | 37650 | 37600 | 743 |
| 423 | 20250422 | 120200 | 5671113625 | 37600 | 37650 | 37700 | 37550 | 664 |
| 424 | 20250422 | 120100 | 5646124975 | 37650 | 37700 | 37700 | 37650 | 751 |
| 425 | 20250422 | 120000 | 5617842625 | 37650 | 37600 | 37700 | 37550 | 7295 |
| 426 | 20250422 | 115900 | 5343448525 | 37600 | 37600 | 37600 | 37550 | 222 |
| 427 | 20250422 | 115800 | 5335102325 | 37600 | 37550 | 37600 | 37550 | 387 |
| 428 | 20250422 | 115700 | 5320567375 | 37600 | 37600 | 37600 | 37550 | 252 |
| 429 | 20250422 | 115600 | 5311096825 | 37550 | 37550 | 37600 | 37550 | 1528 |
| 430 | 20250422 | 115500 | 5253715025 | 37550 | 37600 | 37600 | 37550 | 1661 |
| 431 | 20250422 | 115400 | 5191306125 | 37600 | 37600 | 37600 | 37550 | 688 |
| 432 | 20250422 | 115300 | 5165469475 | 37600 | 37600 | 37600 | 37550 | 425 |
| 433 | 20250422 | 115200 | 5149490925 | 37600 | 37600 | 37600 | 37600 | 615 |
| 434 | 20250422 | 115100 | 5126366925 | 37600 | 37600 | 37600 | 37550 | 53 |
| 435 | 20250422 | 115000 | 5124374200 | 37550 | 37550 | 37600 | 37550 | 300 |
| 436 | 20250422 | 114900 | 5113098550 | 37575 | 37525 | 37575 | 37525 | 778 |
| 437 | 20250422 | 114800 | 5083885075 | 37550 | 37600 | 37600 | 37550 | 834 |
| 438 | 20250422 | 114700 | 5052557525 | 37600 | 37550 | 37600 | 37550 | 76 |
| 439 | 20250422 | 114600 | 5049700275 | 37600 | 37550 | 37600 | 37550 | 145 |
| 440 | 20250422 | 114500 | 5044250225 | 37550 | 37575 | 37600 | 37550 | 438 |
| 441 | 20250422 | 114400 | 5027793900 | 37600 | 37600 | 37600 | 37550 | 129 |
| 442 | 20250422 | 114300 | 5022944125 | 37600 | 37600 | 37600 | 37550 | 755 |
| 443 | 20250422 | 114200 | 4994572475 | 37600 | 37550 | 37600 | 37550 | 1046 |
| 444 | 20250422 | 114100 | 4955288825 | 37600 | 37550 | 37600 | 37550 | 2533 |
| 445 | 20250422 | 114000 | 4860168975 | 37550 | 37550 | 37550 | 37500 | 782 |
| 446 | 20250422 | 113900 | 4830809325 | 37550 | 37550 | 37550 | 37500 | 115 |
| 447 | 20250422 | 113800 | 4826491525 | 37500 | 37550 | 37550 | 37500 | 271 |
| 448 | 20250422 | 113700 | 4816319075 | 37550 | 37550 | 37550 | 37500 | 314 |
| 449 | 20250422 | 113600 | 4804538825 | 37500 | 37550 | 37550 | 37500 | 1011 |
| 450 | 20250422 | 113500 | 4766623725 | 37500 | 37450 | 37550 | 37450 | 2531 |
| 451 | 20250422 | 113400 | 4671723425 | 37450 | 37500 | 37500 | 37450 | 1350 |
| 452 | 20250422 | 113300 | 4621120725 | 37450 | 37500 | 37500 | 37450 | 539 |
| 453 | 20250422 | 113200 | 4600923425 | 37450 | 37450 | 37500 | 37450 | 325 |
| 454 | 20250422 | 113100 | 4588748175 | 37450 | 37500 | 37500 | 37400 | 1348 |
| 455 | 20250422 | 113000 | 4538291725 | 37500 | 37450 | 37500 | 37400 | 1332 |
| 456 | 20250422 | 112900 | 4488422675 | 37500 | 37450 | 37500 | 37450 | 986 |
| 457 | 20250422 | 112800 | 4451493525 | 37500 | 37550 | 37550 | 37475 | 1047 |
| 458 | 20250422 | 112700 | 4412229325 | 37550 | 37550 | 37550 | 37500 | 96 |
| 459 | 20250422 | 112600 | 4408628025 | 37550 | 37600 | 37600 | 37525 | 307 |
| 460 | 20250422 | 112500 | 4397100475 | 37600 | 37600 | 37600 | 37450 | 1873 |
| 461 | 20250422 | 112400 | 4326827000 | 37575 | 37575 | 37600 | 37550 | 344 |
| 462 | 20250422 | 112300 | 4313902775 | 37575 | 37550 | 37600 | 37525 | 1075 |
| 463 | 20250422 | 112200 | 4273532275 | 37550 | 37550 | 37550 | 37500 | 169 |
| 464 | 20250422 | 112100 | 4267187025 | 37550 | 37500 | 37600 | 37500 | 717 |
| 465 | 20250422 | 112000 | 4240263475 | 37500 | 37500 | 37600 | 37500 | 1167 |
| 466 | 20250422 | 111900 | 4196471725 | 37550 | 37550 | 37600 | 37500 | 1202 |
| 467 | 20250422 | 111800 | 4151335575 | 37550 | 37550 | 37600 | 37550 | 1361 |
| 468 | 20250422 | 111700 | 4100206475 | 37600 | 37500 | 37600 | 37425 | 6648 |
| 469 | 20250422 | 111600 | 3850847775 | 37500 | 37450 | 37500 | 37450 | 728 |
| 470 | 20250422 | 111500 | 3823575575 | 37450 | 37400 | 37500 | 37400 | 1872 |
| 471 | 20250422 | 111400 | 3753534425 | 37450 | 37450 | 37450 | 37400 | 266 |
| 472 | 20250422 | 111300 | 3743573725 | 37450 | 37450 | 37500 | 37400 | 2488 |
| 473 | 20250422 | 111200 | 3650390975 | 37450 | 37500 | 37500 | 37450 | 1428 |
| 474 | 20250422 | 111100 | 3596900175 | 37450 | 37500 | 37500 | 37400 | 755 |
| 475 | 20250422 | 111000 | 3568621575 | 37450 | 37400 | 37500 | 37400 | 2470 |
| 476 | 20250422 | 110900 | 3476167225 | 37400 | 37400 | 37400 | 37400 | 110 |
| 477 | 20250422 | 110800 | 3472053225 | 37400 | 37400 | 37400 | 37350 | 64 |
| 478 | 20250422 | 110700 | 3469660625 | 37400 | 37350 | 37400 | 37350 | 796 |
| 479 | 20250422 | 110600 | 3439921225 | 37350 | 37350 | 37400 | 37300 | 1345 |
| 480 | 20250422 | 110500 | 3389685125 | 37350 | 37300 | 37350 | 37300 | 23 |
| 481 | 20250422 | 110400 | 3388827125 | 37350 | 37350 | 37350 | 37300 | 269 |
| 482 | 20250422 | 110300 | 3378792025 | 37300 | 37350 | 37350 | 37300 | 473 |
| 483 | 20250422 | 110200 | 3361148275 | 37350 | 37350 | 37350 | 37300 | 258 |
| 484 | 20250422 | 110100 | 3351513725 | 37300 | 37350 | 37350 | 37300 | 1515 |
| 485 | 20250422 | 110000 | 3294946275 | 37350 | 37300 | 37350 | 37300 | 2 |
| 486 | 20250422 | 105900 | 3294871625 | 37350 | 37350 | 37350 | 37300 | 55 |
| 487 | 20250422 | 105800 | 3292819475 | 37300 | 37300 | 37300 | 37250 | 363 |
| 488 | 20250422 | 105700 | 3279280625 | 37300 | 37300 | 37300 | 37300 | 1344 |
| 489 | 20250422 | 105600 | 3229149425 | 37300 | 37250 | 37300 | 37250 | 300 |
| 490 | 20250422 | 105500 | 3217971600 | 37250 | 37250 | 37250 | 37250 | 111 |
| 491 | 20250422 | 105400 | 3213836850 | 37250 | 37275 | 37275 | 37250 | 4 |
| 492 | 20250422 | 105300 | 3213687775 | 37250 | 37250 | 37275 | 37250 | 403 |
| 493 | 20250422 | 105200 | 3198675750 | 37275 | 37275 | 37275 | 37250 | 189 |
| 494 | 20250422 | 105100 | 3191634025 | 37275 | 37300 | 37300 | 37250 | 240 |
| 495 | 20250422 | 105000 | 3182685500 | 37300 | 37250 | 37300 | 37250 | 496 |
| 496 | 20250422 | 104900 | 3164197250 | 37300 | 37300 | 37300 | 37250 | 654 |
| 497 | 20250422 | 104800 | 3139819600 | 37300 | 37300 | 37300 | 37250 | 1459 |
| 498 | 20250422 | 104700 | 3085412400 | 37300 | 37250 | 37300 | 37250 | 839 |
| 499 | 20250422 | 104600 | 3054122800 | 37250 | 37300 | 37350 | 37200 | 5178 |
| 500 | 20250422 | 104500 | 2861053650 | 37250 | 37275 | 37300 | 37250 | 341 |
| 501 | 20250422 | 104400 | 2848345300 | 37250 | 37300 | 37300 | 37250 | 578 |
| 502 | 20250422 | 104300 | 2826813600 | 37250 | 37225 | 37250 | 37225 | 776 |
| 503 | 20250422 | 104200 | 2797907850 | 37200 | 37150 | 37250 | 37100 | 3447 |
| 504 | 20250422 | 104100 | 2669767550 | 37100 | 37100 | 37150 | 37100 | 101 |
| 505 | 20250422 | 104000 | 2666019850 | 37100 | 37150 | 37150 | 37100 | 31 |
| 506 | 20250422 | 103900 | 2664869500 | 37150 | 37150 | 37150 | 37100 | 239 |
| 507 | 20250422 | 103800 | 2655991650 | 37150 | 37150 | 37150 | 37100 | 870 |
| 508 | 20250422 | 103700 | 2623671200 | 37150 | 37150 | 37150 | 37150 | 7 |
| 509 | 20250422 | 103600 | 2623411150 | 37100 | 37150 | 37150 | 37100 | 1474 |
| 510 | 20250422 | 103500 | 2568690250 | 37150 | 37100 | 37150 | 37100 | 851 |
| 511 | 20250422 | 103400 | 2537075950 | 37150 | 37075 | 37150 | 37075 | 1456 |
| 512 | 20250422 | 103300 | 2483065625 | 37075 | 37100 | 37100 | 37050 | 188 |
| 513 | 20250422 | 103200 | 2476092900 | 37100 | 37150 | 37150 | 37025 | 4278 |
| 514 | 20250422 | 103100 | 2317502975 | 37150 | 37150 | 37150 | 37125 | 519 |
| 515 | 20250422 | 103000 | 2298222250 | 37125 | 37125 | 37150 | 37125 | 193 |
| 516 | 20250422 | 102900 | 2291054225 | 37125 | 37150 | 37150 | 37125 | 728 |
| 517 | 20250422 | 102800 | 2264009325 | 37150 | 37100 | 37150 | 37100 | 180 |
| 518 | 20250422 | 102700 | 2257324625 | 37100 | 37100 | 37150 | 37100 | 147 |
| 519 | 20250422 | 102600 | 2251870275 | 37100 | 37100 | 37100 | 37100 | 2 |
| 520 | 20250422 | 102500 | 2251796075 | 37100 | 37050 | 37100 | 37050 | 220 |
| 521 | 20250422 | 102400 | 2243640825 | 37050 | 37000 | 37050 | 37000 | 46 |
| 522 | 20250422 | 102300 | 2241938475 | 37000 | 37000 | 37000 | 37000 | 1642 |
| 523 | 20250422 | 102200 | 2181184475 | 36950 | 37000 | 37000 | 36950 | 160 |
| 524 | 20250422 | 102100 | 2175272325 | 36950 | 36975 | 37000 | 36950 | 253 |
| 525 | 20250422 | 102000 | 2165918900 | 36950 | 36950 | 36975 | 36950 | 3 |
| 526 | 20250422 | 101900 | 2165808025 | 36975 | 36950 | 36975 | 36950 | 239 |
| 527 | 20250422 | 101800 | 2156976950 | 37000 | 37000 | 37000 | 36900 | 20 |
| 528 | 20250422 | 101700 | 2156237100 | 36950 | 36900 | 37000 | 36850 | 398 |
| 529 | 20250422 | 101600 | 2141548950 | 36900 | 36950 | 37000 | 36875 | 2531 |
| 530 | 20250422 | 101500 | 2048144100 | 36950 | 36900 | 37000 | 36900 | 1351 |
| 531 | 20250422 | 101400 | 1998268300 | 36900 | 36950 | 36950 | 36900 | 210 |
| 532 | 20250422 | 101300 | 1990514900 | 36950 | 37000 | 37000 | 36950 | 216 |
| 533 | 20250422 | 101200 | 1982527850 | 36950 | 36950 | 36950 | 36950 | 756 |
| 534 | 20250422 | 101100 | 1954593650 | 36950 | 36950 | 36950 | 36900 | 2210 |
| 535 | 20250422 | 101000 | 1873041550 | 36950 | 36950 | 36950 | 36900 | 89 |
| 536 | 20250422 | 100900 | 1869757300 | 36925 | 36950 | 36950 | 36900 | 3 |
| 537 | 20250422 | 100800 | 1869646525 | 36950 | 37000 | 37000 | 36950 | 1382 |
| 538 | 20250422 | 100700 | 1818581475 | 36950 | 37000 | 37000 | 36950 | 335 |
| 539 | 20250422 | 100600 | 1806199775 | 37000 | 37050 | 37050 | 36950 | 1007 |
| 540 | 20250422 | 100500 | 1768954125 | 37000 | 37000 | 37100 | 37000 | 380 |
| 541 | 20250422 | 100400 | 1754893975 | 37100 | 37050 | 37100 | 37000 | 458 |
| 542 | 20250422 | 100300 | 1737937175 | 37050 | 37050 | 37100 | 37050 | 133 |
| 543 | 20250422 | 100200 | 1733007825 | 37100 | 37050 | 37100 | 37050 | 106 |
| 544 | 20250422 | 100100 | 1729078175 | 37100 | 37050 | 37100 | 37000 | 281 |
| 545 | 20250422 | 100000 | 1718667275 | 37000 | 36950 | 37050 | 36950 | 304 |
| 546 | 20250422 | 095900 | 1707418825 | 36950 | 37050 | 37050 | 36950 | 772 |
| 547 | 20250422 | 095800 | 1678837325 | 37000 | 37000 | 37050 | 37000 | 811 |
| 548 | 20250422 | 095700 | 1648823475 | 37050 | 37100 | 37100 | 37050 | 583 |
| 549 | 20250422 | 095600 | 1627205025 | 37100 | 37150 | 37150 | 37100 | 205 |
| 550 | 20250422 | 095500 | 1619593975 | 37050 | 37100 | 37100 | 37050 | 115 |
| 551 | 20250422 | 095400 | 1615327575 | 37100 | 37050 | 37100 | 37050 | 926 |
| 552 | 20250422 | 095300 | 1581017325 | 37000 | 37050 | 37050 | 37000 | 328 |
| 553 | 20250422 | 095200 | 1568866525 | 37050 | 37100 | 37150 | 37050 | 1412 |
| 554 | 20250422 | 095100 | 1516532625 | 37100 | 37150 | 37150 | 37100 | 427 |
| 555 | 20250422 | 095000 | 1500672125 | 37150 | 37100 | 37150 | 37050 | 1041 |
| 556 | 20250422 | 094900 | 1462057975 | 37100 | 37150 | 37150 | 37100 | 68 |
| 557 | 20250422 | 094800 | 1459535075 | 37100 | 37100 | 37150 | 37100 | 209 |
| 558 | 20250422 | 094700 | 1451780625 | 37150 | 37050 | 37150 | 37050 | 129 |
| 559 | 20250422 | 094600 | 1446993575 | 37150 | 37150 | 37150 | 37100 | 344 |
| 560 | 20250422 | 094500 | 1434230275 | 37150 | 37100 | 37150 | 37100 | 138 |
| 561 | 20250422 | 094400 | 1429110425 | 37100 | 37100 | 37150 | 37050 | 766 |
| 562 | 20250422 | 094300 | 1400686725 | 37100 | 37100 | 37100 | 37100 | 84 |
| 563 | 20250422 | 094200 | 1397570325 | 37100 | 37050 | 37100 | 37050 | 570 |
| 564 | 20250422 | 094100 | 1376437875 | 37050 | 37000 | 37050 | 36950 | 165 |
| 565 | 20250422 | 094000 | 1370331825 | 37000 | 37050 | 37050 | 37000 | 2227 |
| 566 | 20250422 | 093900 | 1287932775 | 37000 | 37000 | 37000 | 37000 | 116 |
| 567 | 20250422 | 093800 | 1283640775 | 37000 | 37100 | 37100 | 37000 | 261 |
| 568 | 20250422 | 093700 | 1273974125 | 37100 | 37050 | 37100 | 37000 | 309 |
| 569 | 20250422 | 093600 | 1262531825 | 37050 | 37050 | 37100 | 37050 | 193 |
| 570 | 20250422 | 093500 | 1255380825 | 37100 | 37100 | 37100 | 37100 | 703 |
| 571 | 20250422 | 093400 | 1229299525 | 37150 | 37100 | 37150 | 37100 | 118 |
| 572 | 20250422 | 093300 | 1224915875 | 37150 | 37150 | 37150 | 37100 | 247 |
| 573 | 20250422 | 093200 | 1215744225 | 37100 | 37100 | 37100 | 37100 | 625 |
| 574 | 20250422 | 093100 | 1192556725 | 37100 | 37050 | 37100 | 37000 | 722 |
| 575 | 20250422 | 093000 | 1165790125 | 37050 | 37100 | 37100 | 37050 | 688 |
| 576 | 20250422 | 092900 | 1140265375 | 37100 | 37000 | 37100 | 37000 | 693 |
| 577 | 20250422 | 092800 | 1114588475 | 37000 | 36950 | 37000 | 36950 | 391 |
| 578 | 20250422 | 092700 | 1100125175 | 36900 | 37000 | 37000 | 36900 | 658 |
| 579 | 20250422 | 092600 | 1075818975 | 37000 | 37000 | 37050 | 36950 | 882 |
| 580 | 20250422 | 092500 | 1043197575 | 36950 | 36950 | 37000 | 36950 | 726 |
| 581 | 20250422 | 092400 | 1016371825 | 36950 | 37000 | 37000 | 36950 | 1227 |
| 582 | 20250422 | 092300 | 971027575 | 37000 | 37000 | 37000 | 37000 | 825 |
| 583 | 20250422 | 092200 | 940502575 | 37000 | 37050 | 37050 | 37000 | 468 |
| 584 | 20250422 | 092100 | 923164475 | 37050 | 37100 | 37100 | 37050 | 522 |
| 585 | 20250422 | 092000 | 903800375 | 37000 | 37050 | 37100 | 37000 | 1665 |
| 586 | 20250422 | 091900 | 842132025 | 37100 | 37100 | 37100 | 37100 | 191 |
| 587 | 20250422 | 091800 | 835045925 | 37100 | 37100 | 37150 | 37100 | 914 |
| 588 | 20250422 | 091700 | 801128575 | 37100 | 37150 | 37150 | 37100 | 623 |
| 589 | 20250422 | 091600 | 778014825 | 37100 | 37150 | 37150 | 37100 | 248 |
| 590 | 20250422 | 091500 | 768813075 | 37150 | 37100 | 37150 | 37100 | 485 |
| 591 | 20250422 | 091400 | 750817925 | 37100 | 37050 | 37150 | 37050 | 681 |
| 592 | 20250422 | 091300 | 725555725 | 37050 | 37100 | 37100 | 37050 | 47 |
| 593 | 20250422 | 091200 | 723812600 | 37100 | 37150 | 37200 | 37100 | 658 |
| 594 | 20250422 | 091100 | 699389650 | 37150 | 37150 | 37200 | 37100 | 1889 |
| 595 | 20250422 | 091000 | 629231775 | 37150 | 37100 | 37150 | 37050 | 1432 |
| 596 | 20250422 | 090900 | 576088075 | 37100 | 37000 | 37100 | 37000 | 1845 |
| 597 | 20250422 | 090800 | 507724300 | 37000 | 36950 | 37000 | 36950 | 1625 |
| 598 | 20250422 | 090700 | 447616900 | 36950 | 36850 | 36950 | 36850 | 1097 |
| 599 | 20250422 | 090600 | 407140250 | 36900 | 36950 | 36950 | 36850 | 1421 |
| 600 | 20250422 | 090500 | 354687400 | 36850 | 36900 | 37000 | 36850 | 1503 |
| 601 | 20250422 | 090400 | 299213800 | 36950 | 37000 | 37000 | 36900 | 555 |
| 602 | 20250422 | 090300 | 278706000 | 36950 | 36950 | 37000 | 36950 | 502 |
| 603 | 20250422 | 090200 | 260153550 | 36900 | 36950 | 36950 | 36900 | 850 |
| 604 | 20250422 | 090100 | 228784850 | 36950 | 37050 | 37050 | 36900 | 1551 |
| 605 | 20250422 | 090000 | 171499350 | 37050 | 36850 | 37150 | 36850 | 4644 |