30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 182800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 4795 |
| 3 | 20250422 | 182700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20250422 | 182600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20250422 | 182500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20250422 | 182400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20250422 | 182300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20250422 | 182200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20250422 | 182100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20250422 | 182000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20250422 | 181900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20250422 | 181800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20250422 | 181700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20250422 | 181600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20250422 | 181500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20250422 | 181400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20250422 | 181300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20250422 | 181200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20250422 | 181100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20250422 | 181000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20250422 | 180900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20250422 | 180800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20250422 | 180700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20250422 | 180600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20250422 | 180500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20250422 | 180400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20250422 | 180300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20250422 | 180200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20250422 | 180100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20250422 | 180000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20250422 | 175900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20250422 | 175800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 4795 |
| 33 | 20250422 | 175700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20250422 | 175600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20250422 | 175500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20250422 | 175400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20250422 | 175300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20250422 | 175200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20250422 | 175100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20250422 | 175000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20250422 | 174900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20250422 | 174800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20250422 | 174700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20250422 | 174600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20250422 | 174500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20250422 | 174400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20250422 | 174300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20250422 | 174200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20250422 | 174100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20250422 | 174000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20250422 | 173900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20250422 | 173800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20250422 | 173700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20250422 | 173600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20250422 | 173500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20250422 | 173400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20250422 | 173300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20250422 | 173200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20250422 | 173100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20250422 | 173000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20250422 | 172900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20250422 | 172800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 4795 |
| 63 | 20250422 | 172700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20250422 | 172600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20250422 | 172500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20250422 | 172400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20250422 | 172300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20250422 | 172200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20250422 | 172100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20250422 | 172000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20250422 | 171900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20250422 | 171800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20250422 | 171700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20250422 | 171600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20250422 | 171500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20250422 | 171400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20250422 | 171300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20250422 | 171200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20250422 | 171100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20250422 | 171000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20250422 | 170900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20250422 | 170800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20250422 | 170700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20250422 | 170600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20250422 | 170500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20250422 | 170400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20250422 | 170300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20250422 | 170200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20250422 | 170100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20250422 | 170000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20250422 | 165900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20250422 | 165800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 4795 |
| 93 | 20250422 | 165700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20250422 | 165600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20250422 | 165500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20250422 | 165400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20250422 | 165300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20250422 | 165200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20250422 | 165100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20250422 | 165000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20250422 | 164900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20250422 | 164800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20250422 | 164700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20250422 | 164600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20250422 | 164500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20250422 | 164400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20250422 | 164300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20250422 | 164200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20250422 | 164100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20250422 | 164000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20250422 | 163900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20250422 | 163800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20250422 | 163700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20250422 | 163600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20250422 | 163500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20250422 | 163400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20250422 | 163300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20250422 | 163200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20250422 | 163100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20250422 | 163000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20250422 | 162900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20250422 | 162800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 4795 |
| 123 | 20250422 | 162700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20250422 | 162600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20250422 | 162500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20250422 | 162400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20250422 | 162300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20250422 | 162200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20250422 | 162100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20250422 | 162000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20250422 | 161900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20250422 | 161800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20250422 | 161700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20250422 | 161600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20250422 | 161500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20250422 | 161400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20250422 | 161300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20250422 | 161200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20250422 | 161100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20250422 | 161000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20250422 | 160900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20250422 | 160800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20250422 | 160700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20250422 | 160600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20250422 | 160500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20250422 | 160400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20250422 | 160300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20250422 | 160200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20250422 | 160100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20250422 | 160000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20250422 | 155900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20250422 | 155800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 4795 |
| 153 | 20250422 | 155700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20250422 | 155600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20250422 | 155500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20250422 | 155400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20250422 | 155300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20250422 | 155200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20250422 | 155100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20250422 | 155000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20250422 | 154900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20250422 | 154800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20250422 | 154700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20250422 | 154600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20250422 | 154500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20250422 | 154400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20250422 | 154300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20250422 | 154200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20250422 | 154100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20250422 | 154000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20250422 | 153900 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20250422 | 153800 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20250422 | 153700 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20250422 | 153600 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20250422 | 153500 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20250422 | 153400 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20250422 | 153300 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20250422 | 153200 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20250422 | 153100 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20250422 | 153000 | 5316757400 | 37600 | 37600 | 37600 | 37600 | 4795 |
| 181 | 20250422 | 152900 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20250422 | 152800 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 183 | 20250422 | 152700 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20250422 | 152600 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20250422 | 152500 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20250422 | 152400 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20250422 | 152300 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20250422 | 152200 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20250422 | 152100 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20250422 | 152000 | 5136465400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20250422 | 151900 | 5136465400 | 37550 | 37550 | 37600 | 37550 | 462 |
| 192 | 20250422 | 151800 | 5119103150 | 37600 | 37600 | 37600 | 37550 | 578 |
| 193 | 20250422 | 151700 | 5097371000 | 37600 | 37600 | 37600 | 37550 | 138 |
| 194 | 20250422 | 151600 | 5092182600 | 37600 | 37550 | 37600 | 37550 | 371 |
| 195 | 20250422 | 151500 | 5078243600 | 37600 | 37500 | 37600 | 37500 | 628 |
| 196 | 20250422 | 151400 | 5054662600 | 37550 | 37550 | 37550 | 37500 | 245 |
| 197 | 20250422 | 151300 | 5045469150 | 37500 | 37550 | 37600 | 37500 | 513 |
| 198 | 20250422 | 151200 | 5026204950 | 37550 | 37500 | 37600 | 37500 | 822 |
| 199 | 20250422 | 151100 | 4995336150 | 37500 | 37550 | 37600 | 37500 | 210 |
| 200 | 20250422 | 151000 | 4987452450 | 37550 | 37550 | 37600 | 37550 | 311 |
| 201 | 20250422 | 150900 | 4975771400 | 37600 | 37500 | 37600 | 37500 | 201 |
| 202 | 20250422 | 150800 | 4968221250 | 37500 | 37650 | 37650 | 37500 | 152 |
| 203 | 20250422 | 150700 | 4962507850 | 37650 | 37650 | 37650 | 37550 | 765 |
| 204 | 20250422 | 150600 | 4933716900 | 37650 | 37500 | 37700 | 37500 | 2058 |
| 205 | 20250422 | 150500 | 4856365650 | 37500 | 37550 | 37550 | 37500 | 268 |
| 206 | 20250422 | 150400 | 4846307650 | 37500 | 37600 | 37600 | 37500 | 463 |
| 207 | 20250422 | 150300 | 4828938050 | 37500 | 37550 | 37600 | 37500 | 232 |
| 208 | 20250422 | 150200 | 4820227500 | 37550 | 37550 | 37600 | 37550 | 145 |
| 209 | 20250422 | 150100 | 4814780300 | 37550 | 37500 | 37600 | 37500 | 718 |
| 210 | 20250422 | 150000 | 4787851350 | 37450 | 37550 | 37550 | 37450 | 398 |
| 211 | 20250422 | 145900 | 4772929150 | 37550 | 37500 | 37550 | 37500 | 45 |
| 212 | 20250422 | 145800 | 4771239500 | 37500 | 37500 | 37500 | 37500 | 235 |
| 213 | 20250422 | 145700 | 4762427000 | 37550 | 37550 | 37550 | 37550 | 39 |
| 214 | 20250422 | 145600 | 4760962550 | 37550 | 37550 | 37550 | 37550 | 40 |
| 215 | 20250422 | 145500 | 4759460550 | 37500 | 37500 | 37550 | 37500 | 129 |
| 216 | 20250422 | 145400 | 4754621650 | 37550 | 37500 | 37550 | 37500 | 143 |
| 217 | 20250422 | 145300 | 4749256950 | 37500 | 37500 | 37500 | 37500 | 73 |
| 218 | 20250422 | 145200 | 4746519450 | 37550 | 37500 | 37550 | 37500 | 102 |
| 219 | 20250422 | 145100 | 4742693450 | 37500 | 37500 | 37550 | 37500 | 153 |
| 220 | 20250422 | 145000 | 4736953900 | 37500 | 37500 | 37550 | 37500 | 47 |
| 221 | 20250422 | 144900 | 4735189700 | 37500 | 37550 | 37550 | 37500 | 425 |
| 222 | 20250422 | 144800 | 4719232150 | 37550 | 37500 | 37550 | 37500 | 207 |
| 223 | 20250422 | 144700 | 4711463750 | 37500 | 37550 | 37550 | 37500 | 84 |
| 224 | 20250422 | 144600 | 4708311800 | 37500 | 37500 | 37500 | 37500 | 174 |
| 225 | 20250422 | 144500 | 4701786800 | 37500 | 37500 | 37500 | 37500 | 6 |
| 226 | 20250422 | 144400 | 4701561800 | 37500 | 37500 | 37500 | 37500 | 32 |
| 227 | 20250422 | 144300 | 4700361800 | 37500 | 37450 | 37500 | 37450 | 41 |
| 228 | 20250422 | 144200 | 4698825150 | 37450 | 37550 | 37550 | 37450 | 264 |
| 229 | 20250422 | 144100 | 4688929050 | 37550 | 37450 | 37550 | 37450 | 147 |
| 230 | 20250422 | 144000 | 4683416600 | 37450 | 37400 | 37450 | 37400 | 306 |
| 231 | 20250422 | 143900 | 4671959550 | 37400 | 37400 | 37450 | 37400 | 107 |
| 232 | 20250422 | 143800 | 4667956100 | 37450 | 37400 | 37450 | 37400 | 89 |
| 233 | 20250422 | 143700 | 4664625050 | 37400 | 37400 | 37400 | 37400 | 129 |
| 234 | 20250422 | 143600 | 4659800450 | 37350 | 37350 | 37350 | 37350 | 511 |
| 235 | 20250422 | 143500 | 4640714600 | 37350 | 37350 | 37350 | 37350 | 152 |
| 236 | 20250422 | 143400 | 4635037400 | 37350 | 37350 | 37350 | 37350 | 75 |
| 237 | 20250422 | 143300 | 4632236150 | 37350 | 37400 | 37400 | 37350 | 261 |
| 238 | 20250422 | 143200 | 4622487400 | 37400 | 37350 | 37400 | 37350 | 123 |
| 239 | 20250422 | 143100 | 4617890550 | 37350 | 37350 | 37350 | 37350 | 229 |
| 240 | 20250422 | 143000 | 4609337400 | 37300 | 37300 | 37350 | 37300 | 459 |
| 241 | 20250422 | 142900 | 4592216200 | 37250 | 37300 | 37300 | 37250 | 954 |
| 242 | 20250422 | 142800 | 4556679650 | 37300 | 37300 | 37300 | 37250 | 248 |
| 243 | 20250422 | 142700 | 4547440550 | 37300 | 37300 | 37300 | 37250 | 335 |
| 244 | 20250422 | 142600 | 4534956250 | 37300 | 37300 | 37350 | 37300 | 332 |
| 245 | 20250422 | 142500 | 4522572350 | 37350 | 37300 | 37350 | 37250 | 326 |
| 246 | 20250422 | 142400 | 4510422500 | 37350 | 37350 | 37350 | 37300 | 424 |
| 247 | 20250422 | 142300 | 4494605900 | 37350 | 37350 | 37350 | 37300 | 1441 |
| 248 | 20250422 | 142200 | 4440850150 | 37350 | 37400 | 37400 | 37350 | 679 |
| 249 | 20250422 | 142100 | 4415484150 | 37400 | 37400 | 37400 | 37400 | 331 |
| 250 | 20250422 | 142000 | 4403104750 | 37400 | 37450 | 37450 | 37400 | 273 |
| 251 | 20250422 | 141900 | 4392892200 | 37400 | 37400 | 37500 | 37400 | 1312 |
| 252 | 20250422 | 141800 | 4343771450 | 37400 | 37350 | 37450 | 37350 | 171 |
| 253 | 20250422 | 141700 | 4337376500 | 37450 | 37400 | 37450 | 37350 | 1672 |
| 254 | 20250422 | 141600 | 4274868300 | 37400 | 37400 | 37400 | 37350 | 25 |
| 255 | 20250422 | 141500 | 4273933350 | 37400 | 37350 | 37400 | 37350 | 119 |
| 256 | 20250422 | 141400 | 4269483500 | 37400 | 37450 | 37450 | 37400 | 320 |
| 257 | 20250422 | 141300 | 4257515150 | 37400 | 37400 | 37400 | 37400 | 52 |
| 258 | 20250422 | 141200 | 4255570350 | 37400 | 37450 | 37450 | 37400 | 503 |
| 259 | 20250422 | 141100 | 4236752300 | 37450 | 37450 | 37450 | 37450 | 5 |
| 260 | 20250422 | 141000 | 4236565050 | 37450 | 37400 | 37450 | 37400 | 108 |
| 261 | 20250422 | 140900 | 4232525800 | 37400 | 37400 | 37400 | 37400 | 1 |
| 262 | 20250422 | 140800 | 4232488400 | 37400 | 37500 | 37500 | 37400 | 17 |
| 263 | 20250422 | 140700 | 4231852400 | 37400 | 37350 | 37450 | 37300 | 2134 |
| 264 | 20250422 | 140600 | 4152143050 | 37350 | 37300 | 37350 | 37300 | 18 |
| 265 | 20250422 | 140500 | 4151471550 | 37300 | 37300 | 37300 | 37300 | 36 |
| 266 | 20250422 | 140400 | 4150128750 | 37300 | 37325 | 37350 | 37300 | 8 |
| 267 | 20250422 | 140300 | 4149830225 | 37300 | 37300 | 37300 | 37300 | 101 |
| 268 | 20250422 | 140200 | 4146062925 | 37300 | 37300 | 37350 | 37300 | 3 |
| 269 | 20250422 | 140100 | 4145950975 | 37350 | 37350 | 37350 | 37350 | 23 |
| 270 | 20250422 | 140000 | 4145091925 | 37350 | 37350 | 37350 | 37300 | 96 |
| 271 | 20250422 | 135900 | 4141507125 | 37350 | 37300 | 37350 | 37300 | 210 |
| 272 | 20250422 | 135800 | 4133673775 | 37350 | 37350 | 37350 | 37300 | 439 |
| 273 | 20250422 | 135700 | 4117277175 | 37350 | 37350 | 37350 | 37350 | 74 |
| 274 | 20250422 | 135600 | 4114513275 | 37350 | 37350 | 37350 | 37350 | 243 |
| 275 | 20250422 | 135500 | 4105437225 | 37400 | 37350 | 37400 | 37350 | 10 |
| 276 | 20250422 | 135400 | 4105063275 | 37400 | 37400 | 37400 | 37350 | 75 |
| 277 | 20250422 | 135300 | 4102261775 | 37400 | 37400 | 37400 | 37400 | 252 |
| 278 | 20250422 | 135200 | 4092836975 | 37400 | 37400 | 37400 | 37400 | 1686 |
| 279 | 20250422 | 135100 | 4029780575 | 37350 | 37400 | 37400 | 37350 | 327 |
| 280 | 20250422 | 135000 | 4017566775 | 37400 | 37350 | 37400 | 37350 | 18 |
| 281 | 20250422 | 134900 | 4016893725 | 37350 | 37350 | 37350 | 37350 | 127 |
| 282 | 20250422 | 134800 | 4012150275 | 37350 | 37350 | 37400 | 37350 | 154 |
| 283 | 20250422 | 134700 | 4006398275 | 37350 | 37400 | 37400 | 37350 | 80 |
| 284 | 20250422 | 134600 | 4003406825 | 37350 | 37400 | 37400 | 37350 | 38 |
| 285 | 20250422 | 134500 | 4001987375 | 37350 | 37350 | 37350 | 37350 | 128 |
| 286 | 20250422 | 134400 | 3997206575 | 37350 | 37350 | 37400 | 37350 | 3167 |
| 287 | 20250422 | 134300 | 3878905125 | 37300 | 37300 | 37300 | 37300 | 164 |
| 288 | 20250422 | 134200 | 3872787925 | 37300 | 37300 | 37350 | 37300 | 1054 |
| 289 | 20250422 | 134100 | 3833473375 | 37350 | 37350 | 37350 | 37350 | 0 |
| 290 | 20250422 | 134000 | 3833473375 | 37350 | 37350 | 37350 | 37300 | 50 |
| 291 | 20250422 | 133900 | 3831606825 | 37350 | 37350 | 37350 | 37300 | 40 |
| 292 | 20250422 | 133800 | 3830113425 | 37350 | 37350 | 37350 | 37350 | 38 |
| 293 | 20250422 | 133700 | 3828694125 | 37350 | 37350 | 37350 | 37300 | 291 |
| 294 | 20250422 | 133600 | 3817830825 | 37350 | 37350 | 37375 | 37350 | 255 |
| 295 | 20250422 | 133500 | 3808306525 | 37350 | 37400 | 37400 | 37350 | 168 |
| 296 | 20250422 | 133400 | 3802031025 | 37350 | 37350 | 37350 | 37350 | 35 |
| 297 | 20250422 | 133300 | 3800723775 | 37350 | 37350 | 37400 | 37350 | 343 |
| 298 | 20250422 | 133200 | 3787911425 | 37350 | 37350 | 37350 | 37350 | 109 |
| 299 | 20250422 | 133100 | 3783840275 | 37350 | 37350 | 37350 | 37350 | 752 |
| 300 | 20250422 | 133000 | 3755753075 | 37350 | 37350 | 37400 | 37350 | 88 |
| 301 | 20250422 | 132900 | 3752466225 | 37350 | 37350 | 37400 | 37350 | 3 |
| 302 | 20250422 | 132800 | 3752354125 | 37350 | 37400 | 37400 | 37350 | 36 |
| 303 | 20250422 | 132700 | 3751008475 | 37350 | 37350 | 37350 | 37350 | 6 |
| 304 | 20250422 | 132600 | 3750784375 | 37350 | 37400 | 37400 | 37350 | 45 |
| 305 | 20250422 | 132500 | 3749101425 | 37400 | 37450 | 37450 | 37350 | 557 |
| 306 | 20250422 | 132400 | 3728271725 | 37400 | 37425 | 37450 | 37400 | 158 |
| 307 | 20250422 | 132300 | 3722361675 | 37425 | 37425 | 37425 | 37425 | 1 |
| 308 | 20250422 | 132200 | 3722324250 | 37425 | 37425 | 37425 | 37425 | 6 |
| 309 | 20250422 | 132100 | 3722099700 | 37425 | 37425 | 37425 | 37425 | 10 |
| 310 | 20250422 | 132000 | 3721725450 | 37425 | 37450 | 37450 | 37400 | 353 |
| 311 | 20250422 | 131900 | 3708522975 | 37450 | 37400 | 37450 | 37400 | 26 |
| 312 | 20250422 | 131800 | 3707550225 | 37450 | 37450 | 37450 | 37450 | 0 |
| 313 | 20250422 | 131700 | 3707550225 | 37450 | 37450 | 37450 | 37400 | 82 |
| 314 | 20250422 | 131600 | 3704481825 | 37450 | 37500 | 37500 | 37400 | 982 |
| 315 | 20250422 | 131500 | 3667710675 | 37500 | 37550 | 37550 | 37500 | 225 |
| 316 | 20250422 | 131400 | 3659273125 | 37550 | 37550 | 37550 | 37550 | 2 |
| 317 | 20250422 | 131300 | 3659198025 | 37500 | 37550 | 37550 | 37500 | 83 |
| 318 | 20250422 | 131200 | 3656084625 | 37550 | 37550 | 37550 | 37550 | 338 |
| 319 | 20250422 | 131100 | 3643392725 | 37550 | 37500 | 37600 | 37500 | 1663 |
| 320 | 20250422 | 131000 | 3580948975 | 37500 | 37500 | 37550 | 37500 | 1282 |
| 321 | 20250422 | 130900 | 3532873925 | 37500 | 37500 | 37500 | 37500 | 140 |
| 322 | 20250422 | 130800 | 3527623925 | 37450 | 37450 | 37450 | 37450 | 13 |
| 323 | 20250422 | 130700 | 3527137075 | 37500 | 37500 | 37500 | 37500 | 174 |
| 324 | 20250422 | 130600 | 3520612075 | 37500 | 37500 | 37500 | 37500 | 80 |
| 325 | 20250422 | 130500 | 3517612075 | 37500 | 37550 | 37550 | 37500 | 169 |
| 326 | 20250422 | 130400 | 3511274425 | 37550 | 37500 | 37550 | 37500 | 16 |
| 327 | 20250422 | 130300 | 3510674275 | 37500 | 37500 | 37500 | 37500 | 52 |
| 328 | 20250422 | 130200 | 3508724275 | 37550 | 37550 | 37550 | 37550 | 2 |
| 329 | 20250422 | 130100 | 3508649175 | 37500 | 37500 | 37500 | 37500 | 10 |
| 330 | 20250422 | 130000 | 3508274175 | 37500 | 37500 | 37500 | 37500 | 270 |
| 331 | 20250422 | 125900 | 3498149175 | 37500 | 37500 | 37500 | 37500 | 141 |
| 332 | 20250422 | 125800 | 3492861675 | 37500 | 37550 | 37550 | 37500 | 301 |
| 333 | 20250422 | 125700 | 3481574025 | 37550 | 37550 | 37550 | 37550 | 90 |
| 334 | 20250422 | 125600 | 3478194525 | 37550 | 37550 | 37550 | 37550 | 1227 |
| 335 | 20250422 | 125500 | 3432120675 | 37500 | 37500 | 37500 | 37500 | 47 |
| 336 | 20250422 | 125400 | 3430358175 | 37500 | 37550 | 37550 | 37450 | 1301 |
| 337 | 20250422 | 125300 | 3381571775 | 37500 | 37500 | 37500 | 37500 | 180 |
| 338 | 20250422 | 125200 | 3374821775 | 37500 | 37550 | 37550 | 37500 | 84 |
| 339 | 20250422 | 125100 | 3371671675 | 37550 | 37550 | 37550 | 37500 | 616 |
| 340 | 20250422 | 125000 | 3348565875 | 37550 | 37550 | 37550 | 37550 | 114 |
| 341 | 20250422 | 124900 | 3344285175 | 37550 | 37600 | 37600 | 37550 | 103 |
| 342 | 20250422 | 124800 | 3340414975 | 37600 | 37650 | 37650 | 37600 | 189 |
| 343 | 20250422 | 124700 | 3333308275 | 37650 | 37650 | 37650 | 37650 | 0 |
| 344 | 20250422 | 124600 | 3333308275 | 37650 | 37650 | 37650 | 37650 | 0 |
| 345 | 20250422 | 124500 | 3333308275 | 37650 | 37650 | 37650 | 37650 | 0 |
| 346 | 20250422 | 124400 | 3333308275 | 37650 | 37650 | 37650 | 37650 | 4 |
| 347 | 20250422 | 124300 | 3333157675 | 37600 | 37650 | 37650 | 37600 | 63 |
| 348 | 20250422 | 124200 | 3330785975 | 37600 | 37600 | 37600 | 37600 | 4 |
| 349 | 20250422 | 124100 | 3330635575 | 37600 | 37600 | 37600 | 37600 | 118 |
| 350 | 20250422 | 124000 | 3326198775 | 37600 | 37600 | 37600 | 37600 | 131 |
| 351 | 20250422 | 123900 | 3321273175 | 37600 | 37650 | 37650 | 37600 | 4 |
| 352 | 20250422 | 123800 | 3321122625 | 37650 | 37650 | 37650 | 37650 | 16 |
| 353 | 20250422 | 123700 | 3320520225 | 37650 | 37650 | 37650 | 37600 | 69 |
| 354 | 20250422 | 123600 | 3317922425 | 37650 | 37650 | 37650 | 37650 | 55 |
| 355 | 20250422 | 123500 | 3315851675 | 37600 | 37600 | 37600 | 37550 | 802 |
| 356 | 20250422 | 123400 | 3285696625 | 37600 | 37600 | 37600 | 37600 | 7 |
| 357 | 20250422 | 123300 | 3285433425 | 37600 | 37600 | 37600 | 37600 | 0 |
| 358 | 20250422 | 123200 | 3285433425 | 37600 | 37600 | 37600 | 37550 | 6 |
| 359 | 20250422 | 123100 | 3285208025 | 37550 | 37600 | 37600 | 37550 | 153 |
| 360 | 20250422 | 123000 | 3279461725 | 37550 | 37550 | 37550 | 37500 | 967 |
| 361 | 20250422 | 122900 | 3243151825 | 37500 | 37550 | 37550 | 37500 | 286 |
| 362 | 20250422 | 122800 | 3232412575 | 37600 | 37600 | 37600 | 37600 | 3 |
| 363 | 20250422 | 122700 | 3232299775 | 37600 | 37550 | 37600 | 37550 | 81 |
| 364 | 20250422 | 122600 | 3229257675 | 37550 | 37600 | 37600 | 37550 | 25 |
| 365 | 20250422 | 122500 | 3228317925 | 37600 | 37600 | 37600 | 37600 | 1 |
| 366 | 20250422 | 122400 | 3228280325 | 37600 | 37550 | 37600 | 37550 | 70 |
| 367 | 20250422 | 122300 | 3225650925 | 37550 | 37600 | 37600 | 37550 | 67 |
| 368 | 20250422 | 122200 | 3223133625 | 37600 | 37600 | 37600 | 37600 | 2 |
| 369 | 20250422 | 122100 | 3223058425 | 37600 | 37600 | 37600 | 37600 | 0 |
| 370 | 20250422 | 122000 | 3223058425 | 37600 | 37600 | 37600 | 37550 | 163 |
| 371 | 20250422 | 121900 | 3216932125 | 37600 | 37600 | 37600 | 37550 | 262 |
| 372 | 20250422 | 121800 | 3207080975 | 37600 | 37600 | 37600 | 37600 | 1 |
| 373 | 20250422 | 121700 | 3207043375 | 37650 | 37600 | 37650 | 37600 | 21 |
| 374 | 20250422 | 121600 | 3206252775 | 37600 | 37600 | 37600 | 37600 | 73 |
| 375 | 20250422 | 121500 | 3203507975 | 37600 | 37600 | 37600 | 37600 | 88 |
| 376 | 20250422 | 121400 | 3200199175 | 37650 | 37650 | 37650 | 37600 | 129 |
| 377 | 20250422 | 121300 | 3195347625 | 37650 | 37650 | 37700 | 37650 | 543 |
| 378 | 20250422 | 121200 | 3174902625 | 37600 | 37650 | 37650 | 37600 | 246 |
| 379 | 20250422 | 121100 | 3165647475 | 37600 | 37650 | 37650 | 37600 | 6 |
| 380 | 20250422 | 121000 | 3165421775 | 37650 | 37650 | 37650 | 37600 | 49 |
| 381 | 20250422 | 120900 | 3163577025 | 37600 | 37650 | 37650 | 37600 | 326 |
| 382 | 20250422 | 120800 | 3151305375 | 37600 | 37500 | 37600 | 37500 | 1149 |
| 383 | 20250422 | 120700 | 3108155525 | 37500 | 37500 | 37500 | 37500 | 87 |
| 384 | 20250422 | 120600 | 3104893025 | 37500 | 37500 | 37550 | 37500 | 135 |
| 385 | 20250422 | 120500 | 3099830475 | 37500 | 37500 | 37500 | 37450 | 1155 |
| 386 | 20250422 | 120400 | 3056533975 | 37500 | 37450 | 37500 | 37450 | 15 |
| 387 | 20250422 | 120300 | 3055971525 | 37450 | 37450 | 37450 | 37450 | 20 |
| 388 | 20250422 | 120200 | 3055222525 | 37500 | 37450 | 37500 | 37450 | 100 |
| 389 | 20250422 | 120100 | 3051477425 | 37500 | 37450 | 37500 | 37450 | 59 |
| 390 | 20250422 | 120000 | 3049267825 | 37500 | 37500 | 37500 | 37450 | 44 |
| 391 | 20250422 | 115900 | 3047618225 | 37500 | 37450 | 37500 | 37350 | 5527 |
| 392 | 20250422 | 115800 | 2840924975 | 37450 | 37550 | 37550 | 37400 | 2725 |
| 393 | 20250422 | 115700 | 2738858775 | 37550 | 37500 | 37550 | 37500 | 38 |
| 394 | 20250422 | 115600 | 2737433325 | 37500 | 37500 | 37550 | 37500 | 212 |
| 395 | 20250422 | 115500 | 2729482825 | 37550 | 37500 | 37550 | 37500 | 2 |
| 396 | 20250422 | 115400 | 2729407775 | 37550 | 37550 | 37550 | 37550 | 8 |
| 397 | 20250422 | 115300 | 2729107375 | 37550 | 37500 | 37550 | 37500 | 31 |
| 398 | 20250422 | 115200 | 2727944475 | 37500 | 37500 | 37500 | 37500 | 141 |
| 399 | 20250422 | 115100 | 2722656975 | 37500 | 37500 | 37500 | 37500 | 123 |
| 400 | 20250422 | 115000 | 2718044475 | 37500 | 37550 | 37550 | 37500 | 48 |
| 401 | 20250422 | 114900 | 2716244075 | 37500 | 37550 | 37550 | 37500 | 68 |
| 402 | 20250422 | 114800 | 2713693925 | 37500 | 37500 | 37500 | 37500 | 20 |
| 403 | 20250422 | 114700 | 2712943925 | 37550 | 37550 | 37550 | 37550 | 1 |
| 404 | 20250422 | 114600 | 2712906375 | 37550 | 37550 | 37550 | 37550 | 10 |
| 405 | 20250422 | 114500 | 2712530875 | 37500 | 37500 | 37500 | 37500 | 0 |
| 406 | 20250422 | 114400 | 2712530875 | 37500 | 37500 | 37500 | 37500 | 230 |
| 407 | 20250422 | 114300 | 2703905875 | 37500 | 37500 | 37500 | 37500 | 10 |
| 408 | 20250422 | 114200 | 2703530875 | 37500 | 37500 | 37550 | 37500 | 77 |
| 409 | 20250422 | 114100 | 2700643325 | 37500 | 37500 | 37500 | 37500 | 970 |
| 410 | 20250422 | 114000 | 2664268325 | 37500 | 37500 | 37500 | 37500 | 313 |
| 411 | 20250422 | 113900 | 2652530825 | 37500 | 37500 | 37500 | 37500 | 50 |
| 412 | 20250422 | 113800 | 2650655825 | 37500 | 37550 | 37550 | 37500 | 1651 |
| 413 | 20250422 | 113700 | 2588676475 | 37550 | 37550 | 37550 | 37500 | 19 |
| 414 | 20250422 | 113600 | 2587963525 | 37550 | 37550 | 37550 | 37550 | 12 |
| 415 | 20250422 | 113500 | 2587512925 | 37500 | 37550 | 37600 | 37500 | 405 |
| 416 | 20250422 | 113400 | 2572306575 | 37600 | 37550 | 37600 | 37550 | 138 |
| 417 | 20250422 | 113300 | 2567124325 | 37550 | 37550 | 37550 | 37550 | 819 |
| 418 | 20250422 | 113200 | 2536370875 | 37550 | 37600 | 37600 | 37550 | 138 |
| 419 | 20250422 | 113100 | 2531183325 | 37550 | 37600 | 37600 | 37550 | 52 |
| 420 | 20250422 | 113000 | 2529229125 | 37600 | 37550 | 37600 | 37550 | 34 |
| 421 | 20250422 | 112900 | 2527952325 | 37550 | 37575 | 37600 | 37550 | 72 |
| 422 | 20250422 | 112800 | 2525248425 | 37600 | 37600 | 37600 | 37550 | 205 |
| 423 | 20250422 | 112700 | 2517550425 | 37600 | 37600 | 37600 | 37600 | 1 |
| 424 | 20250422 | 112600 | 2517512825 | 37600 | 37600 | 37600 | 37600 | 1 |
| 425 | 20250422 | 112500 | 2517475225 | 37600 | 37550 | 37600 | 37550 | 71 |
| 426 | 20250422 | 112400 | 2514807225 | 37600 | 37600 | 37650 | 37600 | 1738 |
| 427 | 20250422 | 112300 | 2449457925 | 37600 | 37600 | 37600 | 37550 | 149 |
| 428 | 20250422 | 112200 | 2443857025 | 37600 | 37600 | 37600 | 37600 | 484 |
| 429 | 20250422 | 112100 | 2425658625 | 37600 | 37600 | 37600 | 37600 | 0 |
| 430 | 20250422 | 112000 | 2425658625 | 37600 | 37600 | 37600 | 37600 | 1 |
| 431 | 20250422 | 111900 | 2425621025 | 37600 | 37650 | 37650 | 37600 | 452 |
| 432 | 20250422 | 111800 | 2408605725 | 37600 | 37600 | 37600 | 37600 | 94 |
| 433 | 20250422 | 111700 | 2405071325 | 37650 | 37600 | 37650 | 37600 | 245 |
| 434 | 20250422 | 111600 | 2395857225 | 37600 | 37650 | 37650 | 37600 | 37 |
| 435 | 20250422 | 111500 | 2394465925 | 37600 | 37650 | 37650 | 37600 | 154 |
| 436 | 20250422 | 111400 | 2388675375 | 37600 | 37600 | 37600 | 37600 | 57 |
| 437 | 20250422 | 111300 | 2386532175 | 37600 | 37600 | 37650 | 37600 | 26 |
| 438 | 20250422 | 111200 | 2385553575 | 37600 | 37650 | 37650 | 37600 | 11 |
| 439 | 20250422 | 111100 | 2385139925 | 37650 | 37650 | 37650 | 37650 | 1 |
| 440 | 20250422 | 111000 | 2385102275 | 37600 | 37650 | 37650 | 37600 | 752 |
| 441 | 20250422 | 110900 | 2356822625 | 37650 | 37600 | 37650 | 37600 | 400 |
| 442 | 20250422 | 110800 | 2341764925 | 37600 | 37600 | 37650 | 37600 | 72 |
| 443 | 20250422 | 110700 | 2339057425 | 37650 | 37650 | 37650 | 37650 | 52 |
| 444 | 20250422 | 110600 | 2337099625 | 37650 | 37650 | 37650 | 37600 | 98 |
| 445 | 20250422 | 110500 | 2333413425 | 37650 | 37700 | 37700 | 37650 | 116 |
| 446 | 20250422 | 110400 | 2329045775 | 37700 | 37650 | 37700 | 37650 | 327 |
| 447 | 20250422 | 110300 | 2316734125 | 37650 | 37650 | 37650 | 37650 | 0 |
| 448 | 20250422 | 110200 | 2316734125 | 37650 | 37650 | 37650 | 37650 | 27 |
| 449 | 20250422 | 110100 | 2315717575 | 37650 | 37650 | 37650 | 37650 | 0 |
| 450 | 20250422 | 110000 | 2315717575 | 37650 | 37650 | 37650 | 37650 | 21 |
| 451 | 20250422 | 105900 | 2314926925 | 37650 | 37650 | 37700 | 37650 | 23 |
| 452 | 20250422 | 105800 | 2314060925 | 37650 | 37650 | 37650 | 37650 | 243 |
| 453 | 20250422 | 105700 | 2304911975 | 37650 | 37650 | 37650 | 37650 | 307 |
| 454 | 20250422 | 105600 | 2293353425 | 37650 | 37650 | 37700 | 37650 | 827 |
| 455 | 20250422 | 105500 | 2262191450 | 37650 | 37700 | 37700 | 37650 | 38 |
| 456 | 20250422 | 105400 | 2260760700 | 37700 | 37625 | 37700 | 37600 | 2340 |
| 457 | 20250422 | 105300 | 2172653350 | 37650 | 37650 | 37650 | 37650 | 2 |
| 458 | 20250422 | 105200 | 2172578050 | 37650 | 37650 | 37650 | 37650 | 1 |
| 459 | 20250422 | 105100 | 2172540400 | 37650 | 37600 | 37650 | 37600 | 2 |
| 460 | 20250422 | 105000 | 2172465150 | 37600 | 37650 | 37650 | 37600 | 85 |
| 461 | 20250422 | 104900 | 2169265050 | 37600 | 37650 | 37650 | 37600 | 104 |
| 462 | 20250422 | 104800 | 2165351000 | 37600 | 37600 | 37650 | 37600 | 68 |
| 463 | 20250422 | 104700 | 2162793700 | 37600 | 37600 | 37600 | 37600 | 4 |
| 464 | 20250422 | 104600 | 2162643300 | 37600 | 37600 | 37650 | 37600 | 234 |
| 465 | 20250422 | 104500 | 2153843600 | 37625 | 37650 | 37650 | 37600 | 30 |
| 466 | 20250422 | 104400 | 2152715125 | 37650 | 37650 | 37650 | 37600 | 117 |
| 467 | 20250422 | 104300 | 2148314575 | 37650 | 37600 | 37650 | 37600 | 109 |
| 468 | 20250422 | 104200 | 2144215675 | 37600 | 37600 | 37600 | 37600 | 167 |
| 469 | 20250422 | 104100 | 2137936475 | 37600 | 37700 | 37700 | 37550 | 1358 |
| 470 | 20250422 | 104000 | 2086841875 | 37700 | 37700 | 37700 | 37650 | 389 |
| 471 | 20250422 | 103900 | 2072176675 | 37700 | 37700 | 37700 | 37700 | 35 |
| 472 | 20250422 | 103800 | 2070857175 | 37700 | 37750 | 37750 | 37700 | 172 |
| 473 | 20250422 | 103700 | 2064372275 | 37700 | 37700 | 37700 | 37650 | 592 |
| 474 | 20250422 | 103600 | 2042054625 | 37725 | 37775 | 37775 | 37700 | 386 |
| 475 | 20250422 | 103500 | 2027487100 | 37750 | 37750 | 37750 | 37750 | 385 |
| 476 | 20250422 | 103400 | 2012953350 | 37750 | 37750 | 37750 | 37750 | 0 |
| 477 | 20250422 | 103300 | 2012953350 | 37750 | 37800 | 37800 | 37750 | 91 |
| 478 | 20250422 | 103200 | 2009517700 | 37800 | 37850 | 37850 | 37750 | 1067 |
| 479 | 20250422 | 103100 | 1969185400 | 37850 | 37850 | 37850 | 37800 | 78 |
| 480 | 20250422 | 103000 | 1966235850 | 37850 | 37850 | 37850 | 37850 | 222 |
| 481 | 20250422 | 102900 | 1957833150 | 37850 | 37850 | 37850 | 37850 | 57 |
| 482 | 20250422 | 102800 | 1955675700 | 37900 | 37800 | 37900 | 37800 | 598 |
| 483 | 20250422 | 102700 | 1933041400 | 37800 | 37800 | 37800 | 37800 | 30 |
| 484 | 20250422 | 102600 | 1931907400 | 37800 | 37750 | 37850 | 37700 | 374 |
| 485 | 20250422 | 102500 | 1917789950 | 37800 | 37800 | 37800 | 37800 | 70 |
| 486 | 20250422 | 102400 | 1915143950 | 37800 | 37750 | 37800 | 37750 | 463 |
| 487 | 20250422 | 102300 | 1897664650 | 37750 | 37750 | 37750 | 37750 | 101 |
| 488 | 20250422 | 102200 | 1893851900 | 37700 | 37700 | 37750 | 37700 | 1132 |
| 489 | 20250422 | 102100 | 1851171100 | 37700 | 37700 | 37700 | 37700 | 830 |
| 490 | 20250422 | 102000 | 1819880100 | 37700 | 37700 | 37750 | 37650 | 850 |
| 491 | 20250422 | 101900 | 1787843100 | 37700 | 37750 | 37750 | 37700 | 30 |
| 492 | 20250422 | 101800 | 1786711850 | 37750 | 37800 | 37800 | 37750 | 305 |
| 493 | 20250422 | 101700 | 1775193550 | 37750 | 37750 | 37750 | 37750 | 1187 |
| 494 | 20250422 | 101600 | 1730384300 | 37750 | 37750 | 37750 | 37700 | 683 |
| 495 | 20250422 | 101500 | 1704631050 | 37800 | 37750 | 37800 | 37700 | 137 |
| 496 | 20250422 | 101400 | 1699462500 | 37750 | 37750 | 37750 | 37750 | 705 |
| 497 | 20250422 | 101300 | 1672848750 | 37800 | 37800 | 37800 | 37800 | 32 |
| 498 | 20250422 | 101200 | 1671639150 | 37850 | 37800 | 37850 | 37800 | 41 |
| 499 | 20250422 | 101100 | 1670089300 | 37800 | 37800 | 37800 | 37800 | 52 |
| 500 | 20250422 | 101000 | 1668123700 | 37800 | 37800 | 37900 | 37750 | 338 |
| 501 | 20250422 | 100900 | 1655342100 | 37900 | 37850 | 37900 | 37800 | 640 |
| 502 | 20250422 | 100800 | 1631120600 | 37900 | 37850 | 37900 | 37850 | 333 |
| 503 | 20250422 | 100700 | 1618516300 | 37850 | 37800 | 37900 | 37750 | 1707 |
| 504 | 20250422 | 100600 | 1553966550 | 37800 | 37750 | 37800 | 37700 | 464 |
| 505 | 20250422 | 100500 | 1536447150 | 37800 | 37800 | 37800 | 37750 | 21 |
| 506 | 20250422 | 100400 | 1535653500 | 37800 | 37800 | 37800 | 37800 | 45 |
| 507 | 20250422 | 100300 | 1533952500 | 37800 | 37800 | 37825 | 37800 | 140 |
| 508 | 20250422 | 100200 | 1528660375 | 37800 | 37800 | 37800 | 37800 | 57 |
| 509 | 20250422 | 100100 | 1526505775 | 37800 | 37850 | 37850 | 37800 | 481 |
| 510 | 20250422 | 100000 | 1508323775 | 37850 | 37850 | 37900 | 37800 | 1422 |
| 511 | 20250422 | 095900 | 1454506125 | 37850 | 37875 | 37900 | 37850 | 16 |
| 512 | 20250422 | 095800 | 1453900425 | 37850 | 37900 | 37900 | 37850 | 15 |
| 513 | 20250422 | 095700 | 1453332175 | 37850 | 37900 | 37900 | 37850 | 118 |
| 514 | 20250422 | 095600 | 1448863725 | 37900 | 37900 | 37900 | 37900 | 186 |
| 515 | 20250422 | 095500 | 1441814325 | 37900 | 37900 | 37950 | 37900 | 310 |
| 516 | 20250422 | 095400 | 1430065175 | 37950 | 38050 | 38150 | 37900 | 644 |
| 517 | 20250422 | 095300 | 1405618525 | 38050 | 38150 | 38150 | 38050 | 29 |
| 518 | 20250422 | 095200 | 1404512625 | 38050 | 38150 | 38150 | 38000 | 648 |
| 519 | 20250422 | 095100 | 1379852825 | 38150 | 38250 | 38250 | 38150 | 1087 |
| 520 | 20250422 | 095000 | 1338337825 | 38200 | 38300 | 38300 | 38200 | 222 |
| 521 | 20250422 | 094900 | 1329848425 | 38300 | 38350 | 38350 | 38300 | 490 |
| 522 | 20250422 | 094800 | 1311072925 | 38350 | 38350 | 38350 | 38300 | 105 |
| 523 | 20250422 | 094700 | 1307049075 | 38350 | 38250 | 38350 | 38250 | 656 |
| 524 | 20250422 | 094600 | 1281939575 | 38250 | 38250 | 38250 | 38200 | 125 |
| 525 | 20250422 | 094500 | 1277159825 | 38250 | 38250 | 38250 | 38250 | 25 |
| 526 | 20250422 | 094400 | 1276203575 | 38250 | 38250 | 38300 | 38200 | 564 |
| 527 | 20250422 | 094300 | 1254630975 | 38250 | 38125 | 38250 | 38125 | 1650 |
| 528 | 20250422 | 094200 | 1191624000 | 38150 | 38100 | 38150 | 38100 | 52 |
| 529 | 20250422 | 094100 | 1189642600 | 38100 | 38150 | 38150 | 38100 | 47 |
| 530 | 20250422 | 094000 | 1187851850 | 38150 | 38250 | 38250 | 38100 | 1569 |
| 531 | 20250422 | 093900 | 1128018000 | 38250 | 38300 | 38400 | 38250 | 414 |
| 532 | 20250422 | 093800 | 1112163400 | 38300 | 38450 | 38450 | 38300 | 611 |
| 533 | 20250422 | 093700 | 1088704550 | 38450 | 38600 | 38600 | 38450 | 1350 |
| 534 | 20250422 | 093600 | 1036669300 | 38650 | 38550 | 38650 | 38500 | 692 |
| 535 | 20250422 | 093500 | 1009955450 | 38500 | 38650 | 38750 | 38500 | 1045 |
| 536 | 20250422 | 093400 | 969586100 | 38750 | 38650 | 38750 | 38550 | 2618 |
| 537 | 20250422 | 093300 | 868472900 | 38600 | 38500 | 38600 | 38500 | 1091 |
| 538 | 20250422 | 093200 | 826413700 | 38500 | 38400 | 38500 | 38350 | 1086 |
| 539 | 20250422 | 093100 | 784683050 | 38450 | 38350 | 38450 | 38350 | 1486 |
| 540 | 20250422 | 093000 | 727649300 | 38300 | 38150 | 38300 | 38050 | 628 |
| 541 | 20250422 | 092900 | 703654100 | 38100 | 38000 | 38100 | 37900 | 900 |
| 542 | 20250422 | 092800 | 669449800 | 37950 | 37750 | 37950 | 37700 | 1311 |
| 543 | 20250422 | 092700 | 619889250 | 37650 | 37600 | 37750 | 37600 | 1579 |
| 544 | 20250422 | 092600 | 560418100 | 37650 | 37600 | 37650 | 37550 | 2233 |
| 545 | 20250422 | 092500 | 476477550 | 37600 | 37600 | 37600 | 37550 | 137 |
| 546 | 20250422 | 092400 | 471326500 | 37650 | 37600 | 37650 | 37600 | 17 |
| 547 | 20250422 | 092300 | 470687000 | 37600 | 37600 | 37650 | 37600 | 66 |
| 548 | 20250422 | 092200 | 468204750 | 37600 | 37650 | 37650 | 37600 | 406 |
| 549 | 20250422 | 092100 | 452923400 | 37650 | 37600 | 37650 | 37600 | 39 |
| 550 | 20250422 | 092000 | 451456750 | 37600 | 37650 | 37650 | 37600 | 58 |
| 551 | 20250422 | 091900 | 449274450 | 37650 | 37650 | 37700 | 37600 | 613 |
| 552 | 20250422 | 091800 | 426222500 | 37700 | 37650 | 37700 | 37650 | 88 |
| 553 | 20250422 | 091700 | 422906150 | 37700 | 37650 | 37750 | 37600 | 829 |
| 554 | 20250422 | 091600 | 391663000 | 37650 | 37750 | 37750 | 37650 | 1056 |
| 555 | 20250422 | 091500 | 351868050 | 37700 | 37700 | 37750 | 37700 | 298 |
| 556 | 20250422 | 091400 | 340621650 | 37700 | 37750 | 37750 | 37700 | 179 |
| 557 | 20250422 | 091300 | 333868600 | 37750 | 37750 | 37800 | 37700 | 147 |
| 558 | 20250422 | 091200 | 328325200 | 37750 | 37850 | 37850 | 37750 | 226 |
| 559 | 20250422 | 091100 | 319784400 | 37850 | 37800 | 37850 | 37750 | 433 |
| 560 | 20250422 | 091000 | 303398700 | 37850 | 37800 | 38000 | 37800 | 380 |
| 561 | 20250422 | 090900 | 289013100 | 37850 | 37700 | 37950 | 37650 | 1685 |
| 562 | 20250422 | 090800 | 225303600 | 37700 | 37750 | 37800 | 37700 | 1096 |
| 563 | 20250422 | 090700 | 183941075 | 37750 | 37750 | 37800 | 37650 | 440 |
| 564 | 20250422 | 090600 | 167339575 | 37775 | 37900 | 37900 | 37750 | 92 |
| 565 | 20250422 | 090500 | 163862200 | 37850 | 37900 | 37900 | 37750 | 365 |
| 566 | 20250422 | 090400 | 150050800 | 37850 | 37850 | 37900 | 37800 | 171 |
| 567 | 20250422 | 090300 | 143577450 | 37750 | 37750 | 37850 | 37650 | 296 |
| 568 | 20250422 | 090200 | 132408250 | 37900 | 37750 | 37900 | 37700 | 702 |
| 569 | 20250422 | 090100 | 105889300 | 37750 | 37600 | 37750 | 37500 | 207 |
| 570 | 20250422 | 090000 | 98085050 | 37600 | 38000 | 38000 | 37550 | 2589 |