32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 185100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 17187 |
| 3 | 20250422 | 185000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20250422 | 184900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20250422 | 184800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20250422 | 184700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20250422 | 184600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20250422 | 184500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20250422 | 184400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20250422 | 184300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20250422 | 184200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20250422 | 184100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20250422 | 184000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20250422 | 183900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20250422 | 183800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20250422 | 183700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20250422 | 183600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20250422 | 183500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20250422 | 183400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20250422 | 183300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20250422 | 183200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20250422 | 183100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20250422 | 183000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20250422 | 182900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20250422 | 182800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20250422 | 182700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20250422 | 182600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20250422 | 182500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20250422 | 182400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20250422 | 182300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20250422 | 182200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20250422 | 182100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 17187 |
| 33 | 20250422 | 182000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20250422 | 181900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20250422 | 181800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20250422 | 181700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20250422 | 181600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20250422 | 181500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20250422 | 181400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20250422 | 181300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20250422 | 181200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20250422 | 181100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20250422 | 181000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20250422 | 180900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20250422 | 180800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20250422 | 180700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20250422 | 180600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20250422 | 180500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20250422 | 180400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20250422 | 180300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20250422 | 180200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20250422 | 180100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20250422 | 180000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20250422 | 175900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20250422 | 175800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20250422 | 175700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20250422 | 175600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20250422 | 175500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20250422 | 175400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20250422 | 175300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20250422 | 175200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20250422 | 175100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 17187 |
| 63 | 20250422 | 175000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20250422 | 174900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20250422 | 174800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20250422 | 174700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20250422 | 174600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20250422 | 174500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20250422 | 174400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20250422 | 174300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20250422 | 174200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20250422 | 174100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20250422 | 174000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20250422 | 173900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20250422 | 173800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20250422 | 173700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20250422 | 173600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20250422 | 173500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20250422 | 173400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20250422 | 173300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20250422 | 173200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20250422 | 173100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20250422 | 173000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20250422 | 172900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20250422 | 172800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20250422 | 172700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20250422 | 172600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20250422 | 172500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20250422 | 172400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20250422 | 172300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20250422 | 172200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20250422 | 172100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 17187 |
| 93 | 20250422 | 172000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20250422 | 171900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20250422 | 171800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20250422 | 171700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20250422 | 171600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20250422 | 171500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20250422 | 171400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20250422 | 171300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20250422 | 171200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20250422 | 171100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20250422 | 171000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20250422 | 170900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20250422 | 170800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20250422 | 170700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20250422 | 170600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20250422 | 170500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20250422 | 170400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20250422 | 170300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20250422 | 170200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20250422 | 170100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20250422 | 170000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20250422 | 165900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20250422 | 165800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20250422 | 165700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20250422 | 165600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20250422 | 165500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20250422 | 165400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20250422 | 165300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20250422 | 165200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20250422 | 165100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 17187 |
| 123 | 20250422 | 165000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20250422 | 164900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20250422 | 164800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20250422 | 164700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20250422 | 164600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20250422 | 164500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20250422 | 164400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20250422 | 164300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20250422 | 164200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20250422 | 164100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20250422 | 164000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20250422 | 163900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20250422 | 163800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20250422 | 163700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20250422 | 163600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20250422 | 163500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20250422 | 163400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20250422 | 163300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20250422 | 163200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20250422 | 163100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20250422 | 163000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20250422 | 162900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20250422 | 162800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20250422 | 162700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20250422 | 162600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20250422 | 162500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20250422 | 162400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20250422 | 162300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20250422 | 162200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20250422 | 162100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 17187 |
| 153 | 20250422 | 162000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20250422 | 161900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20250422 | 161800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20250422 | 161700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20250422 | 161600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20250422 | 161500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20250422 | 161400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20250422 | 161300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20250422 | 161200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20250422 | 161100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20250422 | 161000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20250422 | 160900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20250422 | 160800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20250422 | 160700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20250422 | 160600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20250422 | 160500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20250422 | 160400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20250422 | 160300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20250422 | 160200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20250422 | 160100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20250422 | 160000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20250422 | 155900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20250422 | 155800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20250422 | 155700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20250422 | 155600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20250422 | 155500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20250422 | 155400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20250422 | 155300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20250422 | 155200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20250422 | 155100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 17187 |
| 183 | 20250422 | 155000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20250422 | 154900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20250422 | 154800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20250422 | 154700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20250422 | 154600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20250422 | 154500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20250422 | 154400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20250422 | 154300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20250422 | 154200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20250422 | 154100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20250422 | 154000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20250422 | 153900 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20250422 | 153800 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20250422 | 153700 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20250422 | 153600 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20250422 | 153500 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20250422 | 153400 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20250422 | 153300 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20250422 | 153200 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20250422 | 153100 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20250422 | 153000 | 10567725700 | 23650 | 23650 | 23650 | 23650 | 17187 |
| 204 | 20250422 | 152900 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20250422 | 152800 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20250422 | 152700 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20250422 | 152600 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20250422 | 152500 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20250422 | 152400 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20250422 | 152300 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20250422 | 152200 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20250422 | 152100 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 213 | 20250422 | 152000 | 10161253150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20250422 | 151900 | 10161253150 | 23700 | 23700 | 23750 | 23650 | 3869 |
| 215 | 20250422 | 151800 | 10069551950 | 23750 | 23700 | 23750 | 23700 | 2695 |
| 216 | 20250422 | 151700 | 10005605400 | 23700 | 23700 | 23750 | 23700 | 3525 |
| 217 | 20250422 | 151600 | 9922027800 | 23750 | 23750 | 23750 | 23700 | 1489 |
| 218 | 20250422 | 151500 | 9886714350 | 23750 | 23750 | 23750 | 23700 | 1149 |
| 219 | 20250422 | 151400 | 9859441250 | 23750 | 23700 | 23750 | 23700 | 396 |
| 220 | 20250422 | 151300 | 9850055850 | 23700 | 23700 | 23750 | 23700 | 1182 |
| 221 | 20250422 | 151200 | 9822022700 | 23750 | 23750 | 23750 | 23700 | 611 |
| 222 | 20250422 | 151100 | 9807527050 | 23750 | 23750 | 23750 | 23700 | 1917 |
| 223 | 20250422 | 151000 | 9762052200 | 23750 | 23750 | 23750 | 23700 | 1047 |
| 224 | 20250422 | 150900 | 9737187100 | 23700 | 23700 | 23750 | 23700 | 518 |
| 225 | 20250422 | 150800 | 9724891150 | 23750 | 23700 | 23750 | 23700 | 3195 |
| 226 | 20250422 | 150700 | 9649013600 | 23700 | 23700 | 23750 | 23700 | 1105 |
| 227 | 20250422 | 150600 | 9622824600 | 23650 | 23700 | 23700 | 23650 | 1798 |
| 228 | 20250422 | 150500 | 9580260150 | 23700 | 23750 | 23750 | 23650 | 5353 |
| 229 | 20250422 | 150400 | 9453387250 | 23750 | 23700 | 23750 | 23700 | 746 |
| 230 | 20250422 | 150300 | 9435682500 | 23700 | 23700 | 23750 | 23700 | 1076 |
| 231 | 20250422 | 150200 | 9410129600 | 23750 | 23750 | 23750 | 23700 | 3396 |
| 232 | 20250422 | 150100 | 9329480175 | 23750 | 23750 | 23750 | 23700 | 1943 |
| 233 | 20250422 | 150000 | 9283362825 | 23750 | 23700 | 23750 | 23700 | 1119 |
| 234 | 20250422 | 145900 | 9256788575 | 23700 | 23700 | 23750 | 23700 | 1309 |
| 235 | 20250422 | 145800 | 9225724575 | 23700 | 23700 | 23750 | 23700 | 328 |
| 236 | 20250422 | 145700 | 9217950575 | 23700 | 23700 | 23750 | 23700 | 953 |
| 237 | 20250422 | 145600 | 9195364275 | 23700 | 23700 | 23750 | 23700 | 1251 |
| 238 | 20250422 | 145500 | 9165715525 | 23700 | 23700 | 23750 | 23700 | 1058 |
| 239 | 20250422 | 145400 | 9140634725 | 23700 | 23700 | 23700 | 23650 | 3882 |
| 240 | 20250422 | 145300 | 9048647725 | 23650 | 23650 | 23700 | 23650 | 795 |
| 241 | 20250422 | 145200 | 9029823425 | 23650 | 23600 | 23700 | 23600 | 1864 |
| 242 | 20250422 | 145100 | 8985752575 | 23600 | 23650 | 23650 | 23600 | 632 |
| 243 | 20250422 | 145000 | 8970813575 | 23700 | 23600 | 23700 | 23600 | 1312 |
| 244 | 20250422 | 144900 | 8939787075 | 23650 | 23650 | 23650 | 23600 | 2676 |
| 245 | 20250422 | 144800 | 8876531475 | 23600 | 23700 | 23700 | 23600 | 1268 |
| 246 | 20250422 | 144700 | 8846552525 | 23650 | 23600 | 23650 | 23600 | 728 |
| 247 | 20250422 | 144600 | 8829335425 | 23600 | 23600 | 23700 | 23600 | 1325 |
| 248 | 20250422 | 144500 | 8798002575 | 23650 | 23600 | 23650 | 23600 | 403 |
| 249 | 20250422 | 144400 | 8788484075 | 23650 | 23650 | 23650 | 23600 | 1000 |
| 250 | 20250422 | 144300 | 8764840075 | 23650 | 23600 | 23700 | 23600 | 774 |
| 251 | 20250422 | 144200 | 8746541325 | 23600 | 23600 | 23650 | 23600 | 877 |
| 252 | 20250422 | 144100 | 8725801175 | 23600 | 23650 | 23700 | 23600 | 2165 |
| 253 | 20250422 | 144000 | 8674617575 | 23650 | 23650 | 23650 | 23600 | 2532 |
| 254 | 20250422 | 143900 | 8614811175 | 23600 | 23575 | 23650 | 23550 | 2977 |
| 255 | 20250422 | 143800 | 8544517100 | 23600 | 23550 | 23600 | 23550 | 1386 |
| 256 | 20250422 | 143700 | 8511841525 | 23550 | 23550 | 23600 | 23550 | 639 |
| 257 | 20250422 | 143600 | 8496786775 | 23550 | 23550 | 23600 | 23500 | 1021 |
| 258 | 20250422 | 143500 | 8472745825 | 23550 | 23550 | 23600 | 23550 | 896 |
| 259 | 20250422 | 143400 | 8451643425 | 23550 | 23500 | 23600 | 23500 | 608 |
| 260 | 20250422 | 143300 | 8437322625 | 23500 | 23450 | 23600 | 23450 | 4983 |
| 261 | 20250422 | 143200 | 8320102825 | 23450 | 23450 | 23500 | 23400 | 1447 |
| 262 | 20250422 | 143100 | 8286166675 | 23400 | 23400 | 23450 | 23400 | 407 |
| 263 | 20250422 | 143000 | 8276642825 | 23400 | 23350 | 23450 | 23350 | 1576 |
| 264 | 20250422 | 142900 | 8239796025 | 23300 | 23300 | 23350 | 23300 | 5632 |
| 265 | 20250422 | 142800 | 8108300825 | 23300 | 23350 | 23350 | 23300 | 632 |
| 266 | 20250422 | 142700 | 8093574225 | 23300 | 23300 | 23350 | 23300 | 1561 |
| 267 | 20250422 | 142600 | 8057200375 | 23300 | 23300 | 23350 | 23300 | 1491 |
| 268 | 20250422 | 142500 | 8022460025 | 23300 | 23300 | 23300 | 23300 | 1504 |
| 269 | 20250422 | 142400 | 7987416825 | 23300 | 23300 | 23300 | 23300 | 801 |
| 270 | 20250422 | 142300 | 7968753525 | 23300 | 23325 | 23350 | 23300 | 4761 |
| 271 | 20250422 | 142200 | 7857813600 | 23300 | 23300 | 23350 | 23300 | 343 |
| 272 | 20250422 | 142100 | 7849821350 | 23350 | 23300 | 23350 | 23300 | 552 |
| 273 | 20250422 | 142000 | 7836950675 | 23300 | 23300 | 23350 | 23300 | 306 |
| 274 | 20250422 | 141900 | 7829812475 | 23300 | 23300 | 23350 | 23300 | 506 |
| 275 | 20250422 | 141800 | 7818017375 | 23350 | 23350 | 23350 | 23300 | 468 |
| 276 | 20250422 | 141700 | 7807096675 | 23300 | 23300 | 23350 | 23300 | 673 |
| 277 | 20250422 | 141600 | 7791415725 | 23350 | 23350 | 23350 | 23300 | 4199 |
| 278 | 20250422 | 141500 | 7693378425 | 23350 | 23300 | 23350 | 23300 | 578 |
| 279 | 20250422 | 141400 | 7679895975 | 23300 | 23300 | 23300 | 23300 | 508 |
| 280 | 20250422 | 141300 | 7668059575 | 23300 | 23300 | 23350 | 23300 | 591 |
| 281 | 20250422 | 141200 | 7654282825 | 23300 | 23350 | 23350 | 23300 | 667 |
| 282 | 20250422 | 141100 | 7638741075 | 23300 | 23300 | 23350 | 23300 | 501 |
| 283 | 20250422 | 141000 | 7627064625 | 23350 | 23300 | 23350 | 23300 | 312 |
| 284 | 20250422 | 140900 | 7619794125 | 23350 | 23300 | 23350 | 23300 | 543 |
| 285 | 20250422 | 140800 | 7607130875 | 23300 | 23350 | 23350 | 23300 | 1435 |
| 286 | 20250422 | 140700 | 7573643075 | 23300 | 23300 | 23350 | 23300 | 2884 |
| 287 | 20250422 | 140600 | 7506315925 | 23350 | 23300 | 23350 | 23300 | 1048 |
| 288 | 20250422 | 140500 | 7481855875 | 23300 | 23350 | 23350 | 23300 | 5169 |
| 289 | 20250422 | 140400 | 7361168275 | 23350 | 23350 | 23400 | 23350 | 315 |
| 290 | 20250422 | 140300 | 7353812775 | 23350 | 23350 | 23350 | 23350 | 479 |
| 291 | 20250422 | 140200 | 7342628125 | 23350 | 23350 | 23400 | 23350 | 428 |
| 292 | 20250422 | 140100 | 7332628075 | 23350 | 23400 | 23400 | 23350 | 255 |
| 293 | 20250422 | 140000 | 7326673725 | 23350 | 23400 | 23400 | 23350 | 480 |
| 294 | 20250422 | 135900 | 7315465675 | 23350 | 23350 | 23400 | 23350 | 378 |
| 295 | 20250422 | 135800 | 7306633025 | 23350 | 23350 | 23400 | 23350 | 296 |
| 296 | 20250422 | 135700 | 7299721275 | 23350 | 23350 | 23400 | 23350 | 292 |
| 297 | 20250422 | 135600 | 7292902075 | 23350 | 23400 | 23400 | 23350 | 583 |
| 298 | 20250422 | 135500 | 7279282275 | 23350 | 23350 | 23350 | 23350 | 299 |
| 299 | 20250422 | 135400 | 7272300625 | 23350 | 23350 | 23400 | 23350 | 299 |
| 300 | 20250422 | 135300 | 7265318825 | 23400 | 23350 | 23400 | 23350 | 359 |
| 301 | 20250422 | 135200 | 7256935325 | 23350 | 23350 | 23400 | 23350 | 416 |
| 302 | 20250422 | 135100 | 7247215425 | 23350 | 23350 | 23400 | 23350 | 1519 |
| 303 | 20250422 | 135000 | 7211741775 | 23350 | 23400 | 23400 | 23350 | 3389 |
| 304 | 20250422 | 134900 | 7132447475 | 23350 | 23350 | 23400 | 23350 | 550 |
| 305 | 20250422 | 134800 | 7119596225 | 23350 | 23350 | 23400 | 23350 | 242 |
| 306 | 20250422 | 134700 | 7113945425 | 23350 | 23350 | 23400 | 23350 | 258 |
| 307 | 20250422 | 134600 | 7107914425 | 23350 | 23375 | 23400 | 23350 | 481 |
| 308 | 20250422 | 134500 | 7096682700 | 23350 | 23350 | 23375 | 23350 | 180 |
| 309 | 20250422 | 134400 | 7092476200 | 23350 | 23375 | 23375 | 23350 | 60 |
| 310 | 20250422 | 134300 | 7091074475 | 23375 | 23350 | 23400 | 23350 | 2530 |
| 311 | 20250422 | 134200 | 7031873325 | 23350 | 23350 | 23375 | 23350 | 1547 |
| 312 | 20250422 | 134100 | 6995747750 | 23350 | 23350 | 23375 | 23350 | 195 |
| 313 | 20250422 | 134000 | 6991194475 | 23375 | 23350 | 23375 | 23350 | 808 |
| 314 | 20250422 | 133900 | 6972327650 | 23350 | 23350 | 23350 | 23350 | 267 |
| 315 | 20250422 | 133800 | 6966093200 | 23350 | 23350 | 23400 | 23350 | 1781 |
| 316 | 20250422 | 133700 | 6924499700 | 23350 | 23400 | 23400 | 23350 | 644 |
| 317 | 20250422 | 133600 | 6909438150 | 23350 | 23400 | 23400 | 23350 | 185 |
| 318 | 20250422 | 133500 | 6905114125 | 23400 | 23400 | 23450 | 23350 | 3320 |
| 319 | 20250422 | 133400 | 6827425575 | 23450 | 23400 | 23450 | 23400 | 447 |
| 320 | 20250422 | 133300 | 6816965675 | 23400 | 23400 | 23450 | 23400 | 9031 |
| 321 | 20250422 | 133200 | 6605208475 | 23400 | 23400 | 23400 | 23400 | 18 |
| 322 | 20250422 | 133100 | 6604787275 | 23400 | 23400 | 23450 | 23400 | 477 |
| 323 | 20250422 | 133000 | 6593620475 | 23400 | 23450 | 23450 | 23400 | 122 |
| 324 | 20250422 | 132900 | 6590765175 | 23400 | 23400 | 23450 | 23400 | 342 |
| 325 | 20250422 | 132800 | 6582761250 | 23400 | 23400 | 23450 | 23400 | 593 |
| 326 | 20250422 | 132700 | 6568878450 | 23400 | 23400 | 23425 | 23400 | 182 |
| 327 | 20250422 | 132600 | 6564619450 | 23400 | 23400 | 23425 | 23400 | 172 |
| 328 | 20250422 | 132500 | 6560593950 | 23400 | 23400 | 23400 | 23400 | 1257 |
| 329 | 20250422 | 132400 | 6531180150 | 23400 | 23425 | 23450 | 23400 | 3823 |
| 330 | 20250422 | 132300 | 6441715050 | 23400 | 23400 | 23450 | 23400 | 74 |
| 331 | 20250422 | 132200 | 6439980400 | 23400 | 23400 | 23450 | 23400 | 228 |
| 332 | 20250422 | 132100 | 6434645100 | 23400 | 23400 | 23450 | 23400 | 473 |
| 333 | 20250422 | 132000 | 6423570600 | 23400 | 23400 | 23450 | 23400 | 52 |
| 334 | 20250422 | 131900 | 6422352750 | 23400 | 23400 | 23450 | 23400 | 240 |
| 335 | 20250422 | 131800 | 6416733250 | 23400 | 23400 | 23425 | 23400 | 97 |
| 336 | 20250422 | 131700 | 6414463425 | 23400 | 23400 | 23450 | 23400 | 1150 |
| 337 | 20250422 | 131600 | 6387546575 | 23450 | 23450 | 23450 | 23400 | 1007 |
| 338 | 20250422 | 131500 | 6363933425 | 23450 | 23450 | 23450 | 23450 | 1015 |
| 339 | 20250422 | 131400 | 6340131675 | 23450 | 23450 | 23500 | 23450 | 167 |
| 340 | 20250422 | 131300 | 6336209225 | 23450 | 23450 | 23450 | 23450 | 855 |
| 341 | 20250422 | 131200 | 6316159475 | 23450 | 23450 | 23450 | 23450 | 201 |
| 342 | 20250422 | 131100 | 6311446025 | 23450 | 23450 | 23450 | 23450 | 238 |
| 343 | 20250422 | 131000 | 6305864925 | 23500 | 23450 | 23500 | 23400 | 564 |
| 344 | 20250422 | 130900 | 6292632275 | 23450 | 23450 | 23500 | 23400 | 2135 |
| 345 | 20250422 | 130800 | 6242566625 | 23450 | 23450 | 23500 | 23450 | 331 |
| 346 | 20250422 | 130700 | 6234804325 | 23450 | 23450 | 23500 | 23450 | 902 |
| 347 | 20250422 | 130600 | 6213646125 | 23450 | 23450 | 23450 | 23450 | 27 |
| 348 | 20250422 | 130500 | 6213012975 | 23450 | 23450 | 23500 | 23450 | 455 |
| 349 | 20250422 | 130400 | 6202343175 | 23450 | 23500 | 23500 | 23450 | 834 |
| 350 | 20250422 | 130300 | 6182779625 | 23500 | 23450 | 23500 | 23450 | 2420 |
| 351 | 20250422 | 130200 | 6126020575 | 23500 | 23450 | 23500 | 23450 | 53 |
| 352 | 20250422 | 130100 | 6124776825 | 23450 | 23500 | 23500 | 23450 | 145 |
| 353 | 20250422 | 130000 | 6121375975 | 23500 | 23450 | 23500 | 23450 | 365 |
| 354 | 20250422 | 125900 | 6112810125 | 23500 | 23450 | 23500 | 23450 | 51 |
| 355 | 20250422 | 125800 | 6111612675 | 23500 | 23500 | 23500 | 23450 | 2839 |
| 356 | 20250422 | 125700 | 6044896525 | 23500 | 23550 | 23550 | 23500 | 183 |
| 357 | 20250422 | 125600 | 6040589675 | 23500 | 23500 | 23550 | 23500 | 1038 |
| 358 | 20250422 | 125500 | 6016196525 | 23500 | 23550 | 23550 | 23500 | 533 |
| 359 | 20250422 | 125400 | 6003670950 | 23500 | 23500 | 23500 | 23500 | 453 |
| 360 | 20250422 | 125300 | 5993025450 | 23550 | 23500 | 23550 | 23500 | 3045 |
| 361 | 20250422 | 125200 | 5921461700 | 23500 | 23500 | 23500 | 23500 | 327 |
| 362 | 20250422 | 125100 | 5913777200 | 23550 | 23550 | 23550 | 23500 | 105 |
| 363 | 20250422 | 125000 | 5911307100 | 23500 | 23525 | 23550 | 23500 | 2336 |
| 364 | 20250422 | 124900 | 5856404525 | 23525 | 23525 | 23525 | 23525 | 7 |
| 365 | 20250422 | 124800 | 5856239850 | 23500 | 23500 | 23550 | 23500 | 429 |
| 366 | 20250422 | 124700 | 5846157700 | 23550 | 23500 | 23550 | 23500 | 20 |
| 367 | 20250422 | 124600 | 5845687300 | 23550 | 23500 | 23550 | 23500 | 4030 |
| 368 | 20250422 | 124500 | 5750788850 | 23550 | 23550 | 23550 | 23500 | 179 |
| 369 | 20250422 | 124400 | 5746573900 | 23550 | 23500 | 23550 | 23500 | 68 |
| 370 | 20250422 | 124300 | 5744973150 | 23550 | 23500 | 23550 | 23500 | 265 |
| 371 | 20250422 | 124200 | 5738733400 | 23550 | 23500 | 23550 | 23500 | 1343 |
| 372 | 20250422 | 124100 | 5707140700 | 23500 | 23500 | 23500 | 23500 | 19 |
| 373 | 20250422 | 124000 | 5706694200 | 23550 | 23500 | 23550 | 23500 | 756 |
| 374 | 20250422 | 123900 | 5688906400 | 23550 | 23500 | 23550 | 23500 | 438 |
| 375 | 20250422 | 123800 | 5678592050 | 23550 | 23525 | 23550 | 23500 | 535 |
| 376 | 20250422 | 123700 | 5666008950 | 23550 | 23550 | 23550 | 23500 | 116 |
| 377 | 20250422 | 123600 | 5663277375 | 23500 | 23525 | 23550 | 23500 | 616 |
| 378 | 20250422 | 123500 | 5648777300 | 23550 | 23525 | 23550 | 23500 | 2201 |
| 379 | 20250422 | 123400 | 5596945375 | 23500 | 23500 | 23550 | 23500 | 536 |
| 380 | 20250422 | 123300 | 5584323275 | 23550 | 23500 | 23550 | 23500 | 212 |
| 381 | 20250422 | 123200 | 5579336075 | 23550 | 23525 | 23550 | 23500 | 440 |
| 382 | 20250422 | 123100 | 5568974550 | 23550 | 23500 | 23550 | 23500 | 65 |
| 383 | 20250422 | 123000 | 5567444325 | 23550 | 23500 | 23550 | 23500 | 116 |
| 384 | 20250422 | 122900 | 5564716025 | 23550 | 23550 | 23550 | 23500 | 1734 |
| 385 | 20250422 | 122800 | 5523880525 | 23550 | 23550 | 23550 | 23550 | 230 |
| 386 | 20250422 | 122700 | 5518464025 | 23600 | 23550 | 23600 | 23550 | 101 |
| 387 | 20250422 | 122600 | 5516084775 | 23550 | 23550 | 23600 | 23550 | 528 |
| 388 | 20250422 | 122500 | 5503649375 | 23600 | 23550 | 23600 | 23550 | 245 |
| 389 | 20250422 | 122400 | 5497873125 | 23550 | 23525 | 23600 | 23500 | 8900 |
| 390 | 20250422 | 122300 | 5288274900 | 23525 | 23550 | 23550 | 23500 | 93 |
| 391 | 20250422 | 122200 | 5286085100 | 23500 | 23525 | 23550 | 23500 | 449 |
| 392 | 20250422 | 122100 | 5275519175 | 23550 | 23500 | 23600 | 23500 | 243 |
| 393 | 20250422 | 122000 | 5269797125 | 23500 | 23550 | 23550 | 23500 | 3315 |
| 394 | 20250422 | 121900 | 5191729025 | 23600 | 23550 | 23600 | 23550 | 195 |
| 395 | 20250422 | 121800 | 5187136725 | 23600 | 23550 | 23600 | 23550 | 1438 |
| 396 | 20250422 | 121700 | 5153265500 | 23550 | 23550 | 23600 | 23550 | 192 |
| 397 | 20250422 | 121600 | 5148742350 | 23550 | 23550 | 23600 | 23550 | 746 |
| 398 | 20250422 | 121500 | 5131159000 | 23550 | 23550 | 23600 | 23550 | 340 |
| 399 | 20250422 | 121400 | 5123145600 | 23550 | 23600 | 23600 | 23550 | 312 |
| 400 | 20250422 | 121300 | 5115782850 | 23600 | 23600 | 23600 | 23600 | 155 |
| 401 | 20250422 | 121200 | 5112124850 | 23600 | 23600 | 23650 | 23600 | 181 |
| 402 | 20250422 | 121100 | 5107844700 | 23650 | 23600 | 23650 | 23600 | 14 |
| 403 | 20250422 | 121000 | 5107514100 | 23650 | 23600 | 23650 | 23600 | 21 |
| 404 | 20250422 | 120900 | 5107018450 | 23600 | 23700 | 23700 | 23600 | 1220 |
| 405 | 20250422 | 120800 | 5078191050 | 23700 | 23550 | 23700 | 23550 | 8809 |
| 406 | 20250422 | 120700 | 4870151350 | 23550 | 23550 | 23600 | 23550 | 389 |
| 407 | 20250422 | 120600 | 4860990100 | 23550 | 23550 | 23600 | 23550 | 29 |
| 408 | 20250422 | 120500 | 4860306650 | 23550 | 23600 | 23600 | 23550 | 296 |
| 409 | 20250422 | 120400 | 4853329250 | 23600 | 23550 | 23600 | 23550 | 340 |
| 410 | 20250422 | 120300 | 4845321650 | 23550 | 23550 | 23550 | 23550 | 161 |
| 411 | 20250422 | 120200 | 4841530100 | 23550 | 23550 | 23550 | 23550 | 74 |
| 412 | 20250422 | 120100 | 4839787400 | 23550 | 23550 | 23600 | 23550 | 287 |
| 413 | 20250422 | 120000 | 4833022000 | 23550 | 23550 | 23600 | 23550 | 18 |
| 414 | 20250422 | 115900 | 4832598050 | 23550 | 23600 | 23600 | 23550 | 157 |
| 415 | 20250422 | 115800 | 4828900450 | 23550 | 23550 | 23600 | 23550 | 143 |
| 416 | 20250422 | 115700 | 4825526500 | 23550 | 23550 | 23550 | 23550 | 684 |
| 417 | 20250422 | 115600 | 4809418300 | 23550 | 23550 | 23600 | 23550 | 250 |
| 418 | 20250422 | 115500 | 4803529800 | 23550 | 23550 | 23600 | 23550 | 257 |
| 419 | 20250422 | 115400 | 4797476700 | 23600 | 23550 | 23600 | 23550 | 382 |
| 420 | 20250422 | 115300 | 4788474300 | 23600 | 23550 | 23600 | 23550 | 1752 |
| 421 | 20250422 | 115200 | 4747214200 | 23600 | 23550 | 23600 | 23550 | 250 |
| 422 | 20250422 | 115100 | 4741324150 | 23550 | 23550 | 23600 | 23550 | 241 |
| 423 | 20250422 | 115000 | 4735640400 | 23550 | 23550 | 23550 | 23550 | 20 |
| 424 | 20250422 | 114900 | 4735169400 | 23600 | 23550 | 23600 | 23550 | 183 |
| 425 | 20250422 | 114800 | 4730859450 | 23550 | 23550 | 23600 | 23550 | 20 |
| 426 | 20250422 | 114700 | 4730388100 | 23550 | 23550 | 23600 | 23550 | 142 |
| 427 | 20250422 | 114600 | 4727037700 | 23550 | 23550 | 23550 | 23550 | 24 |
| 428 | 20250422 | 114500 | 4726472500 | 23600 | 23600 | 23600 | 23550 | 332 |
| 429 | 20250422 | 114400 | 4718641100 | 23600 | 23550 | 23600 | 23550 | 263 |
| 430 | 20250422 | 114300 | 4712437750 | 23600 | 23600 | 23600 | 23600 | 1286 |
| 431 | 20250422 | 114200 | 4682088150 | 23650 | 23600 | 23650 | 23600 | 30 |
| 432 | 20250422 | 114100 | 4681380100 | 23600 | 23600 | 23650 | 23600 | 412 |
| 433 | 20250422 | 114000 | 4671656850 | 23650 | 23600 | 23650 | 23600 | 196 |
| 434 | 20250422 | 113900 | 4667025000 | 23600 | 23600 | 23600 | 23600 | 57 |
| 435 | 20250422 | 113800 | 4665679800 | 23600 | 23600 | 23600 | 23600 | 123 |
| 436 | 20250422 | 113700 | 4662777000 | 23600 | 23600 | 23650 | 23600 | 141 |
| 437 | 20250422 | 113600 | 4659443050 | 23650 | 23600 | 23650 | 23600 | 33 |
| 438 | 20250422 | 113500 | 4658664150 | 23600 | 23650 | 23650 | 23600 | 30 |
| 439 | 20250422 | 113400 | 4657956100 | 23650 | 23600 | 23650 | 23600 | 596 |
| 440 | 20250422 | 113300 | 4643890350 | 23600 | 23600 | 23650 | 23600 | 436 |
| 441 | 20250422 | 113200 | 4633594500 | 23600 | 23600 | 23650 | 23600 | 22 |
| 442 | 20250422 | 113100 | 4633075250 | 23600 | 23600 | 23650 | 23600 | 12 |
| 443 | 20250422 | 113000 | 4632791800 | 23600 | 23600 | 23650 | 23600 | 732 |
| 444 | 20250422 | 112900 | 4615510350 | 23600 | 23650 | 23650 | 23600 | 553 |
| 445 | 20250422 | 112800 | 4602459500 | 23650 | 23600 | 23650 | 23600 | 68 |
| 446 | 20250422 | 112700 | 4600852050 | 23600 | 23650 | 23650 | 23600 | 125 |
| 447 | 20250422 | 112600 | 4597896350 | 23650 | 23550 | 23700 | 23550 | 8602 |
| 448 | 20250422 | 112500 | 4394788250 | 23550 | 23550 | 23600 | 23550 | 136 |
| 449 | 20250422 | 112400 | 4391579100 | 23550 | 23550 | 23600 | 23550 | 55 |
| 450 | 20250422 | 112300 | 4390283250 | 23550 | 23550 | 23600 | 23500 | 6891 |
| 451 | 20250422 | 112200 | 4227996850 | 23550 | 23575 | 23600 | 23550 | 3290 |
| 452 | 20250422 | 112100 | 4150510800 | 23575 | 23575 | 23600 | 23575 | 298 |
| 453 | 20250422 | 112000 | 4143478375 | 23600 | 23575 | 23600 | 23575 | 968 |
| 454 | 20250422 | 111900 | 4120648050 | 23600 | 23575 | 23600 | 23575 | 2216 |
| 455 | 20250422 | 111800 | 4068397600 | 23575 | 23575 | 23600 | 23575 | 16 |
| 456 | 20250422 | 111700 | 4068020250 | 23550 | 23600 | 23600 | 23550 | 96 |
| 457 | 20250422 | 111600 | 4065756200 | 23550 | 23550 | 23600 | 23550 | 220 |
| 458 | 20250422 | 111500 | 4060568600 | 23600 | 23550 | 23600 | 23550 | 54 |
| 459 | 20250422 | 111400 | 4059294800 | 23550 | 23550 | 23600 | 23550 | 142 |
| 460 | 20250422 | 111300 | 4055950600 | 23550 | 23550 | 23600 | 23550 | 644 |
| 461 | 20250422 | 111200 | 4040773750 | 23600 | 23550 | 23600 | 23550 | 867 |
| 462 | 20250422 | 111100 | 4020325500 | 23550 | 23600 | 23600 | 23550 | 196 |
| 463 | 20250422 | 111000 | 4015701150 | 23600 | 23550 | 23600 | 23550 | 369 |
| 464 | 20250422 | 110900 | 4007006050 | 23600 | 23550 | 23600 | 23550 | 348 |
| 465 | 20250422 | 110800 | 3998794800 | 23550 | 23550 | 23600 | 23550 | 25 |
| 466 | 20250422 | 110700 | 3998205550 | 23600 | 23550 | 23600 | 23550 | 425 |
| 467 | 20250422 | 110600 | 3988194050 | 23600 | 23575 | 23600 | 23550 | 675 |
| 468 | 20250422 | 110500 | 3972264325 | 23600 | 23600 | 23600 | 23575 | 455 |
| 469 | 20250422 | 110400 | 3961526775 | 23600 | 23550 | 23600 | 23550 | 152 |
| 470 | 20250422 | 110300 | 3957941575 | 23600 | 23600 | 23600 | 23550 | 1510 |
| 471 | 20250422 | 110200 | 3922306125 | 23550 | 23550 | 23600 | 23550 | 174 |
| 472 | 20250422 | 110100 | 3918200225 | 23550 | 23550 | 23600 | 23550 | 27 |
| 473 | 20250422 | 110000 | 3917564325 | 23550 | 23550 | 23600 | 23550 | 685 |
| 474 | 20250422 | 105900 | 3901432475 | 23550 | 23600 | 23600 | 23550 | 151 |
| 475 | 20250422 | 105800 | 3897869325 | 23550 | 23550 | 23600 | 23550 | 287 |
| 476 | 20250422 | 105700 | 3891109675 | 23600 | 23600 | 23600 | 23550 | 65 |
| 477 | 20250422 | 105600 | 3889576875 | 23600 | 23550 | 23600 | 23550 | 798 |
| 478 | 20250422 | 105500 | 3870745025 | 23550 | 23550 | 23600 | 23550 | 411 |
| 479 | 20250422 | 105400 | 3861057075 | 23600 | 23550 | 23600 | 23550 | 458 |
| 480 | 20250422 | 105300 | 3850269775 | 23600 | 23600 | 23600 | 23550 | 318 |
| 481 | 20250422 | 105200 | 3842771075 | 23550 | 23550 | 23600 | 23550 | 731 |
| 482 | 20250422 | 105100 | 3825531675 | 23600 | 23575 | 23600 | 23550 | 608 |
| 483 | 20250422 | 105000 | 3811190650 | 23575 | 23550 | 23600 | 23550 | 28 |
| 484 | 20250422 | 104900 | 3810530425 | 23550 | 23550 | 23600 | 23550 | 23 |
| 485 | 20250422 | 104800 | 3809988525 | 23600 | 23550 | 23600 | 23550 | 265 |
| 486 | 20250422 | 104700 | 3803735275 | 23600 | 23550 | 23600 | 23550 | 759 |
| 487 | 20250422 | 104600 | 3785826425 | 23550 | 23550 | 23600 | 23550 | 41 |
| 488 | 20250422 | 104500 | 3784859325 | 23550 | 23600 | 23600 | 23550 | 578 |
| 489 | 20250422 | 104400 | 3771219075 | 23600 | 23550 | 23600 | 23550 | 38 |
| 490 | 20250422 | 104300 | 3770322975 | 23600 | 23550 | 23600 | 23550 | 19 |
| 491 | 20250422 | 104200 | 3769874875 | 23550 | 23500 | 23600 | 23500 | 4354 |
| 492 | 20250422 | 104100 | 3667333475 | 23550 | 23550 | 23550 | 23500 | 4435 |
| 493 | 20250422 | 104000 | 3562922175 | 23550 | 23550 | 23550 | 23550 | 100 |
| 494 | 20250422 | 103900 | 3560567175 | 23600 | 23550 | 23600 | 23550 | 57 |
| 495 | 20250422 | 103800 | 3559224275 | 23550 | 23550 | 23600 | 23550 | 145 |
| 496 | 20250422 | 103700 | 3555803025 | 23550 | 23600 | 23600 | 23550 | 515 |
| 497 | 20250422 | 103600 | 3543674575 | 23550 | 23550 | 23600 | 23550 | 2853 |
| 498 | 20250422 | 103500 | 3476480425 | 23600 | 23550 | 23600 | 23550 | 516 |
| 499 | 20250422 | 103400 | 3464303325 | 23600 | 23550 | 23600 | 23550 | 198 |
| 500 | 20250422 | 103300 | 3459631775 | 23600 | 23550 | 23600 | 23550 | 80 |
| 501 | 20250422 | 103200 | 3457744825 | 23600 | 23550 | 23600 | 23550 | 48 |
| 502 | 20250422 | 103100 | 3456613275 | 23550 | 23600 | 23600 | 23550 | 376 |
| 503 | 20250422 | 103000 | 3447741075 | 23550 | 23550 | 23600 | 23550 | 464 |
| 504 | 20250422 | 102900 | 3436798275 | 23600 | 23600 | 23650 | 23600 | 786 |
| 505 | 20250422 | 102800 | 3418247825 | 23600 | 23625 | 23650 | 23600 | 229 |
| 506 | 20250422 | 102700 | 3412834600 | 23625 | 23575 | 23650 | 23575 | 4109 |
| 507 | 20250422 | 102600 | 3315850400 | 23575 | 23550 | 23600 | 23550 | 242 |
| 508 | 20250422 | 102500 | 3310142800 | 23600 | 23550 | 23600 | 23550 | 265 |
| 509 | 20250422 | 102400 | 3303901400 | 23550 | 23550 | 23600 | 23550 | 1009 |
| 510 | 20250422 | 102300 | 3280090000 | 23600 | 23550 | 23600 | 23550 | 226 |
| 511 | 20250422 | 102200 | 3274766850 | 23600 | 23550 | 23600 | 23550 | 114 |
| 512 | 20250422 | 102100 | 3272077400 | 23550 | 23600 | 23600 | 23550 | 272 |
| 513 | 20250422 | 102000 | 3265665400 | 23600 | 23575 | 23600 | 23550 | 890 |
| 514 | 20250422 | 101900 | 3244662675 | 23600 | 23550 | 23600 | 23550 | 12 |
| 515 | 20250422 | 101800 | 3244379975 | 23550 | 23550 | 23600 | 23550 | 19 |
| 516 | 20250422 | 101700 | 3243932075 | 23600 | 23600 | 23600 | 23550 | 702 |
| 517 | 20250422 | 101600 | 3227365625 | 23650 | 23600 | 23650 | 23600 | 123 |
| 518 | 20250422 | 101500 | 3224459875 | 23600 | 23650 | 23650 | 23600 | 1003 |
| 519 | 20250422 | 101400 | 3200787275 | 23600 | 23600 | 23650 | 23600 | 464 |
| 520 | 20250422 | 101300 | 3189814675 | 23650 | 23650 | 23650 | 23600 | 105 |
| 521 | 20250422 | 101200 | 3187333425 | 23650 | 23550 | 23650 | 23550 | 5337 |
| 522 | 20250422 | 101100 | 3061375475 | 23550 | 23550 | 23600 | 23550 | 27 |
| 523 | 20250422 | 101000 | 3060739175 | 23600 | 23550 | 23600 | 23550 | 980 |
| 524 | 20250422 | 100900 | 3037653725 | 23550 | 23575 | 23600 | 23550 | 74 |
| 525 | 20250422 | 100800 | 3035909900 | 23575 | 23575 | 23600 | 23550 | 4698 |
| 526 | 20250422 | 100700 | 2925240350 | 23600 | 23600 | 23600 | 23575 | 274 |
| 527 | 20250422 | 100600 | 2918775700 | 23600 | 23575 | 23600 | 23575 | 84 |
| 528 | 20250422 | 100500 | 2916793625 | 23600 | 23600 | 23600 | 23575 | 90 |
| 529 | 20250422 | 100400 | 2914669800 | 23600 | 23550 | 23600 | 23550 | 260 |
| 530 | 20250422 | 100300 | 2908535775 | 23600 | 23600 | 23650 | 23550 | 1228 |
| 531 | 20250422 | 100200 | 2879555075 | 23600 | 23600 | 23650 | 23600 | 563 |
| 532 | 20250422 | 100100 | 2866251025 | 23650 | 23600 | 23650 | 23550 | 3228 |
| 533 | 20250422 | 100000 | 2790066325 | 23550 | 23550 | 23600 | 23550 | 1100 |
| 534 | 20250422 | 095900 | 2764140425 | 23600 | 23600 | 23600 | 23550 | 385 |
| 535 | 20250422 | 095800 | 2755057475 | 23550 | 23550 | 23600 | 23550 | 61 |
| 536 | 20250422 | 095700 | 2753618375 | 23600 | 23600 | 23600 | 23550 | 987 |
| 537 | 20250422 | 095600 | 2730330675 | 23600 | 23600 | 23600 | 23550 | 964 |
| 538 | 20250422 | 095500 | 2707583325 | 23600 | 23650 | 23650 | 23600 | 152 |
| 539 | 20250422 | 095400 | 2703990925 | 23600 | 23600 | 23650 | 23600 | 1764 |
| 540 | 20250422 | 095300 | 2662360025 | 23600 | 23650 | 23650 | 23600 | 316 |
| 541 | 20250422 | 095200 | 2654892225 | 23650 | 23650 | 23700 | 23600 | 2056 |
| 542 | 20250422 | 095100 | 2606270225 | 23700 | 23750 | 23750 | 23650 | 890 |
| 543 | 20250422 | 095000 | 2585177825 | 23750 | 23750 | 23750 | 23700 | 127 |
| 544 | 20250422 | 094900 | 2582165125 | 23750 | 23800 | 23800 | 23750 | 1532 |
| 545 | 20250422 | 094800 | 2545777825 | 23800 | 23750 | 23800 | 23750 | 174 |
| 546 | 20250422 | 094700 | 2541637275 | 23800 | 23800 | 23800 | 23750 | 37 |
| 547 | 20250422 | 094600 | 2540757025 | 23750 | 23650 | 23800 | 23650 | 3265 |
| 548 | 20250422 | 094500 | 2463356175 | 23700 | 23700 | 23700 | 23650 | 88 |
| 549 | 20250422 | 094400 | 2461271125 | 23650 | 23675 | 23700 | 23650 | 137 |
| 550 | 20250422 | 094300 | 2458029800 | 23700 | 23700 | 23700 | 23650 | 86 |
| 551 | 20250422 | 094200 | 2455992200 | 23700 | 23675 | 23700 | 23650 | 162 |
| 552 | 20250422 | 094100 | 2452153700 | 23675 | 23675 | 23700 | 23650 | 842 |
| 553 | 20250422 | 094000 | 2432237550 | 23700 | 23700 | 23750 | 23650 | 1389 |
| 554 | 20250422 | 093900 | 2399322525 | 23700 | 23750 | 23750 | 23700 | 303 |
| 555 | 20250422 | 093800 | 2392127125 | 23750 | 23750 | 23800 | 23750 | 928 |
| 556 | 20250422 | 093700 | 2370081325 | 23800 | 23900 | 23900 | 23775 | 2972 |
| 557 | 20250422 | 093600 | 2299234975 | 23900 | 23850 | 23950 | 23850 | 1196 |
| 558 | 20250422 | 093500 | 2270651025 | 23900 | 23950 | 23950 | 23850 | 1744 |
| 559 | 20250422 | 093400 | 2228964375 | 23950 | 23950 | 23950 | 23850 | 5494 |
| 560 | 20250422 | 093300 | 2097649875 | 23950 | 23900 | 23950 | 23900 | 3350 |
| 561 | 20250422 | 093200 | 2017539425 | 23900 | 23850 | 23900 | 23800 | 2719 |
| 562 | 20250422 | 093100 | 1952707525 | 23850 | 23800 | 23900 | 23800 | 2690 |
| 563 | 20250422 | 093000 | 1888591625 | 23750 | 23700 | 23800 | 23700 | 1505 |
| 564 | 20250422 | 092900 | 1852850625 | 23700 | 23600 | 23700 | 23600 | 2452 |
| 565 | 20250422 | 092800 | 1794839125 | 23550 | 23500 | 23550 | 23500 | 3019 |
| 566 | 20250422 | 092700 | 1723789375 | 23500 | 23550 | 23550 | 23500 | 972 |
| 567 | 20250422 | 092600 | 1700947275 | 23450 | 23500 | 23550 | 23450 | 1807 |
| 568 | 20250422 | 092500 | 1658482675 | 23550 | 23550 | 23550 | 23500 | 147 |
| 569 | 20250422 | 092400 | 1655021825 | 23500 | 23450 | 23550 | 23450 | 1521 |
| 570 | 20250422 | 092300 | 1619278375 | 23450 | 23500 | 23550 | 23450 | 3626 |
| 571 | 20250422 | 092200 | 1534069875 | 23550 | 23550 | 23600 | 23500 | 1821 |
| 572 | 20250422 | 092100 | 1491178975 | 23550 | 23550 | 23550 | 23550 | 642 |
| 573 | 20250422 | 092000 | 1476059875 | 23600 | 23600 | 23600 | 23550 | 294 |
| 574 | 20250422 | 091900 | 1469122525 | 23600 | 23550 | 23600 | 23550 | 1255 |
| 575 | 20250422 | 091800 | 1439512475 | 23600 | 23600 | 23650 | 23600 | 4748 |
| 576 | 20250422 | 091700 | 1327434125 | 23600 | 23700 | 23700 | 23600 | 2886 |
| 577 | 20250422 | 091600 | 1259156475 | 23750 | 23700 | 23750 | 23650 | 1669 |
| 578 | 20250422 | 091500 | 1219579525 | 23750 | 23700 | 23800 | 23700 | 449 |
| 579 | 20250422 | 091400 | 1208915925 | 23750 | 23700 | 23800 | 23700 | 3173 |
| 580 | 20250422 | 091300 | 1133557700 | 23750 | 23750 | 23750 | 23700 | 245 |
| 581 | 20250422 | 091200 | 1127746650 | 23750 | 23700 | 23750 | 23700 | 6454 |
| 582 | 20250422 | 091100 | 974545400 | 23750 | 23750 | 23750 | 23700 | 438 |
| 583 | 20250422 | 091000 | 964144000 | 23750 | 23750 | 23750 | 23700 | 1948 |
| 584 | 20250422 | 090900 | 917913050 | 23750 | 23600 | 23750 | 23600 | 521 |
| 585 | 20250422 | 090800 | 905576100 | 23600 | 23550 | 23650 | 23550 | 2052 |
| 586 | 20250422 | 090700 | 857149700 | 23600 | 23600 | 23650 | 23600 | 2231 |
| 587 | 20250422 | 090600 | 804497950 | 23600 | 23650 | 23700 | 23600 | 3109 |
| 588 | 20250422 | 090500 | 730888500 | 23650 | 23800 | 23800 | 23650 | 3557 |
| 589 | 20250422 | 090400 | 646434500 | 23800 | 23750 | 23800 | 23750 | 1957 |
| 590 | 20250422 | 090300 | 599874900 | 23775 | 23750 | 23800 | 23750 | 2687 |
| 591 | 20250422 | 090200 | 535982150 | 23700 | 23750 | 23850 | 23650 | 4610 |
| 592 | 20250422 | 090100 | 426351050 | 23750 | 23550 | 23750 | 23550 | 4844 |
| 593 | 20250422 | 090000 | 311566300 | 23550 | 23450 | 23750 | 23400 | 13234 |