30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 183600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 2019 |
| 3 | 20250422 | 183500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20250422 | 183400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20250422 | 183300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20250422 | 183200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20250422 | 183100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20250422 | 183000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20250422 | 182900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20250422 | 182800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20250422 | 182700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20250422 | 182600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20250422 | 182500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20250422 | 182400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20250422 | 182300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20250422 | 182200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20250422 | 182100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20250422 | 182000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20250422 | 181900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20250422 | 181800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20250422 | 181700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20250422 | 181600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20250422 | 181500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20250422 | 181400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20250422 | 181300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20250422 | 181200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20250422 | 181100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20250422 | 181000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20250422 | 180900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20250422 | 180800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20250422 | 180700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20250422 | 180600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 2019 |
| 33 | 20250422 | 180500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20250422 | 180400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20250422 | 180300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20250422 | 180200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20250422 | 180100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20250422 | 180000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20250422 | 175900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20250422 | 175800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20250422 | 175700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20250422 | 175600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20250422 | 175500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20250422 | 175400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20250422 | 175300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20250422 | 175200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20250422 | 175100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20250422 | 175000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20250422 | 174900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20250422 | 174800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20250422 | 174700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20250422 | 174600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20250422 | 174500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20250422 | 174400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20250422 | 174300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20250422 | 174200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20250422 | 174100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20250422 | 174000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20250422 | 173900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20250422 | 173800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20250422 | 173700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20250422 | 173600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 2019 |
| 63 | 20250422 | 173500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20250422 | 173400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20250422 | 173300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20250422 | 173200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20250422 | 173100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20250422 | 173000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20250422 | 172900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20250422 | 172800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20250422 | 172700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20250422 | 172600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20250422 | 172500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20250422 | 172400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20250422 | 172300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20250422 | 172200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20250422 | 172100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20250422 | 172000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20250422 | 171900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20250422 | 171800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20250422 | 171700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20250422 | 171600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20250422 | 171500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20250422 | 171400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20250422 | 171300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20250422 | 171200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20250422 | 171100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20250422 | 171000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20250422 | 170900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20250422 | 170800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20250422 | 170700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20250422 | 170600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 2019 |
| 93 | 20250422 | 170500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20250422 | 170400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20250422 | 170300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20250422 | 170200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20250422 | 170100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20250422 | 170000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20250422 | 165900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20250422 | 165800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20250422 | 165700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20250422 | 165600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20250422 | 165500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20250422 | 165400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20250422 | 165300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20250422 | 165200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20250422 | 165100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20250422 | 165000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20250422 | 164900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20250422 | 164800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20250422 | 164700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20250422 | 164600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20250422 | 164500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20250422 | 164400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20250422 | 164300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20250422 | 164200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20250422 | 164100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20250422 | 164000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20250422 | 163900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20250422 | 163800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20250422 | 163700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20250422 | 163600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 2019 |
| 123 | 20250422 | 163500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20250422 | 163400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20250422 | 163300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20250422 | 163200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20250422 | 163100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20250422 | 163000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20250422 | 162900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20250422 | 162800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20250422 | 162700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20250422 | 162600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20250422 | 162500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20250422 | 162400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20250422 | 162300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20250422 | 162200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20250422 | 162100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20250422 | 162000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20250422 | 161900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20250422 | 161800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20250422 | 161700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20250422 | 161600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20250422 | 161500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20250422 | 161400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20250422 | 161300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20250422 | 161200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20250422 | 161100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20250422 | 161000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20250422 | 160900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20250422 | 160800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20250422 | 160700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20250422 | 160600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 2019 |
| 153 | 20250422 | 160500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20250422 | 160400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20250422 | 160300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20250422 | 160200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20250422 | 160100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20250422 | 160000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20250422 | 155900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20250422 | 155800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20250422 | 155700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20250422 | 155600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20250422 | 155500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20250422 | 155400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20250422 | 155300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20250422 | 155200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20250422 | 155100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20250422 | 155000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20250422 | 154900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20250422 | 154800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20250422 | 154700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20250422 | 154600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20250422 | 154500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20250422 | 154400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20250422 | 154300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20250422 | 154200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20250422 | 154100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20250422 | 154000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20250422 | 153900 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20250422 | 153800 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20250422 | 153700 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20250422 | 153600 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 2019 |
| 183 | 20250422 | 153500 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20250422 | 153400 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20250422 | 153300 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20250422 | 153200 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20250422 | 153100 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20250422 | 153000 | 1638880525 | 28100 | 28100 | 28100 | 28100 | 2019 |
| 189 | 20250422 | 152900 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20250422 | 152800 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20250422 | 152700 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20250422 | 152600 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20250422 | 152500 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20250422 | 152400 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20250422 | 152300 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20250422 | 152200 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20250422 | 152100 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20250422 | 152000 | 1582146625 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20250422 | 151900 | 1582146625 | 28000 | 28050 | 28050 | 27950 | 263 |
| 200 | 20250422 | 151800 | 1574781675 | 28050 | 28050 | 28050 | 28050 | 5 |
| 201 | 20250422 | 151700 | 1574641425 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20250422 | 151600 | 1574641425 | 28000 | 28000 | 28050 | 28000 | 26 |
| 203 | 20250422 | 151500 | 1573912925 | 28050 | 28000 | 28050 | 28000 | 119 |
| 204 | 20250422 | 151400 | 1570575025 | 28050 | 28150 | 28150 | 28050 | 185 |
| 205 | 20250422 | 151300 | 1565375725 | 28100 | 28100 | 28100 | 28100 | 30 |
| 206 | 20250422 | 151200 | 1564532725 | 28100 | 28100 | 28100 | 28100 | 6 |
| 207 | 20250422 | 151100 | 1564364125 | 28100 | 28100 | 28100 | 28100 | 2 |
| 208 | 20250422 | 151000 | 1564307925 | 28100 | 28100 | 28150 | 28100 | 9 |
| 209 | 20250422 | 150900 | 1564054975 | 28100 | 28100 | 28100 | 28100 | 4 |
| 210 | 20250422 | 150800 | 1563942575 | 28000 | 28150 | 28150 | 28000 | 1151 |
| 211 | 20250422 | 150700 | 1531644975 | 28150 | 28200 | 28200 | 28150 | 202 |
| 212 | 20250422 | 150600 | 1525955075 | 28250 | 28250 | 28250 | 28250 | 169 |
| 213 | 20250422 | 150500 | 1521180825 | 28250 | 28200 | 28250 | 28200 | 171 |
| 214 | 20250422 | 150400 | 1516350225 | 28200 | 28200 | 28200 | 28200 | 40 |
| 215 | 20250422 | 150300 | 1515222225 | 28200 | 28250 | 28250 | 28200 | 100 |
| 216 | 20250422 | 150200 | 1512398325 | 28250 | 28250 | 28250 | 28250 | 77 |
| 217 | 20250422 | 150100 | 1510223075 | 28250 | 28250 | 28300 | 28250 | 296 |
| 218 | 20250422 | 150000 | 1501860775 | 28200 | 28300 | 28300 | 28100 | 737 |
| 219 | 20250422 | 145900 | 1481087525 | 28300 | 28300 | 28300 | 28250 | 46 |
| 220 | 20250422 | 145800 | 1479785825 | 28300 | 28300 | 28300 | 28250 | 183 |
| 221 | 20250422 | 145700 | 1474607225 | 28250 | 28300 | 28300 | 28250 | 103 |
| 222 | 20250422 | 145600 | 1471692475 | 28300 | 28300 | 28300 | 28300 | 67 |
| 223 | 20250422 | 145500 | 1469796375 | 28300 | 28300 | 28300 | 28300 | 158 |
| 224 | 20250422 | 145400 | 1465324975 | 28300 | 28300 | 28300 | 28250 | 167 |
| 225 | 20250422 | 145300 | 1460598925 | 28300 | 28350 | 28350 | 28300 | 199 |
| 226 | 20250422 | 145200 | 1454963875 | 28350 | 28350 | 28350 | 28350 | 173 |
| 227 | 20250422 | 145100 | 1450059325 | 28350 | 28350 | 28350 | 28300 | 652 |
| 228 | 20250422 | 145000 | 1431577325 | 28350 | 28300 | 28350 | 28300 | 85 |
| 229 | 20250422 | 144900 | 1429168250 | 28350 | 28300 | 28350 | 28300 | 544 |
| 230 | 20250422 | 144800 | 1413765500 | 28350 | 28300 | 28350 | 28300 | 560 |
| 231 | 20250422 | 144700 | 1397903700 | 28300 | 28250 | 28300 | 28250 | 194 |
| 232 | 20250422 | 144600 | 1392413550 | 28250 | 28150 | 28300 | 28150 | 8802 |
| 233 | 20250422 | 144500 | 1143476000 | 28150 | 28150 | 28150 | 28150 | 166 |
| 234 | 20250422 | 144400 | 1138803100 | 28150 | 28150 | 28150 | 28150 | 142 |
| 235 | 20250422 | 144300 | 1134805800 | 28100 | 28150 | 28150 | 28100 | 69 |
| 236 | 20250422 | 144200 | 1132863500 | 28150 | 28150 | 28150 | 28150 | 200 |
| 237 | 20250422 | 144100 | 1127233500 | 28150 | 28150 | 28150 | 28100 | 206 |
| 238 | 20250422 | 144000 | 1121434700 | 28100 | 28150 | 28150 | 28100 | 172 |
| 239 | 20250422 | 143900 | 1116598150 | 28150 | 28150 | 28150 | 28150 | 100 |
| 240 | 20250422 | 143800 | 1113783150 | 28150 | 28150 | 28150 | 28050 | 186 |
| 241 | 20250422 | 143700 | 1108552900 | 28200 | 28200 | 28200 | 28150 | 103 |
| 242 | 20250422 | 143600 | 1105648500 | 28200 | 28150 | 28200 | 28150 | 135 |
| 243 | 20250422 | 143500 | 1101841550 | 28150 | 28150 | 28150 | 28100 | 453 |
| 244 | 20250422 | 143400 | 1089089650 | 28150 | 28150 | 28150 | 28150 | 161 |
| 245 | 20250422 | 143300 | 1084557500 | 28150 | 28100 | 28150 | 28100 | 463 |
| 246 | 20250422 | 143200 | 1071533250 | 28050 | 28100 | 28100 | 28050 | 169 |
| 247 | 20250422 | 143100 | 1066784500 | 28100 | 28050 | 28100 | 28050 | 302 |
| 248 | 20250422 | 143000 | 1058308400 | 28050 | 28000 | 28050 | 27950 | 210 |
| 249 | 20250422 | 142900 | 1052425850 | 28050 | 28000 | 28050 | 28000 | 305 |
| 250 | 20250422 | 142800 | 1043884250 | 28050 | 28050 | 28050 | 28000 | 502 |
| 251 | 20250422 | 142700 | 1029819150 | 28050 | 28100 | 28100 | 28050 | 405 |
| 252 | 20250422 | 142600 | 1018453650 | 28100 | 28050 | 28100 | 28050 | 199 |
| 253 | 20250422 | 142500 | 1012867400 | 28100 | 28150 | 28150 | 28100 | 113 |
| 254 | 20250422 | 142400 | 1009690450 | 28150 | 28050 | 28150 | 28050 | 265 |
| 255 | 20250422 | 142300 | 1002240900 | 28100 | 28100 | 28150 | 28000 | 1594 |
| 256 | 20250422 | 142200 | 957418150 | 28050 | 28000 | 28050 | 27950 | 756 |
| 257 | 20250422 | 142100 | 936229000 | 28000 | 27900 | 28000 | 27900 | 282 |
| 258 | 20250422 | 142000 | 928338450 | 27950 | 27900 | 27950 | 27900 | 129 |
| 259 | 20250422 | 141900 | 924736000 | 27950 | 27950 | 27950 | 27950 | 140 |
| 260 | 20250422 | 141800 | 920823000 | 27900 | 27900 | 27950 | 27850 | 125 |
| 261 | 20250422 | 141700 | 917335000 | 27900 | 27950 | 27950 | 27900 | 52 |
| 262 | 20250422 | 141600 | 915882600 | 27900 | 27900 | 27900 | 27900 | 20 |
| 263 | 20250422 | 141500 | 915324600 | 27950 | 27950 | 27950 | 27900 | 117 |
| 264 | 20250422 | 141400 | 912058450 | 27950 | 27950 | 27950 | 27950 | 35 |
| 265 | 20250422 | 141300 | 911080200 | 27850 | 27850 | 28000 | 27850 | 638 |
| 266 | 20250422 | 141200 | 893258300 | 27850 | 27850 | 27850 | 27850 | 62 |
| 267 | 20250422 | 141100 | 891531600 | 27900 | 27950 | 27950 | 27800 | 1542 |
| 268 | 20250422 | 141000 | 848617450 | 27950 | 27950 | 27950 | 27950 | 42 |
| 269 | 20250422 | 140900 | 847443550 | 28000 | 27950 | 28000 | 27950 | 40 |
| 270 | 20250422 | 140800 | 846325100 | 27900 | 27950 | 27950 | 27900 | 115 |
| 271 | 20250422 | 140700 | 843112250 | 27900 | 27900 | 28000 | 27900 | 1315 |
| 272 | 20250422 | 140600 | 806325000 | 27850 | 27850 | 27850 | 27850 | 20 |
| 273 | 20250422 | 140500 | 805768000 | 27900 | 27900 | 27900 | 27900 | 56 |
| 274 | 20250422 | 140400 | 804205600 | 27850 | 27900 | 27900 | 27850 | 79 |
| 275 | 20250422 | 140300 | 802003850 | 27900 | 27850 | 27900 | 27850 | 780 |
| 276 | 20250422 | 140200 | 780242550 | 27850 | 27800 | 27850 | 27800 | 72 |
| 277 | 20250422 | 140100 | 778239350 | 27800 | 27800 | 27850 | 27800 | 572 |
| 278 | 20250422 | 140000 | 762336150 | 27800 | 27800 | 27800 | 27800 | 30 |
| 279 | 20250422 | 135900 | 761502150 | 27800 | 27800 | 27800 | 27800 | 773 |
| 280 | 20250422 | 135800 | 740012750 | 27800 | 27800 | 27800 | 27800 | 217 |
| 281 | 20250422 | 135700 | 733980150 | 27750 | 27800 | 27800 | 27750 | 53 |
| 282 | 20250422 | 135600 | 732507750 | 27750 | 27750 | 27750 | 27750 | 20 |
| 283 | 20250422 | 135500 | 731952750 | 27800 | 27800 | 27850 | 27800 | 213 |
| 284 | 20250422 | 135400 | 726029750 | 27800 | 27700 | 27800 | 27700 | 392 |
| 285 | 20250422 | 135300 | 715144350 | 27750 | 27750 | 27750 | 27700 | 109 |
| 286 | 20250422 | 135200 | 712119900 | 27750 | 27750 | 27800 | 27750 | 72 |
| 287 | 20250422 | 135100 | 710120300 | 27750 | 27750 | 27750 | 27750 | 40 |
| 288 | 20250422 | 135000 | 709010300 | 27750 | 27750 | 27750 | 27750 | 22 |
| 289 | 20250422 | 134900 | 708399800 | 27800 | 27750 | 27800 | 27750 | 311 |
| 290 | 20250422 | 134800 | 699755100 | 27750 | 27800 | 27800 | 27750 | 75 |
| 291 | 20250422 | 134700 | 697672250 | 27750 | 27750 | 27750 | 27750 | 74 |
| 292 | 20250422 | 134600 | 695618750 | 27750 | 27700 | 27800 | 27700 | 415 |
| 293 | 20250422 | 134500 | 684094800 | 27750 | 27750 | 27750 | 27750 | 66 |
| 294 | 20250422 | 134400 | 682263300 | 27750 | 27800 | 27800 | 27750 | 53 |
| 295 | 20250422 | 134300 | 680790900 | 27750 | 27750 | 27750 | 27750 | 20 |
| 296 | 20250422 | 134200 | 680235900 | 27750 | 27750 | 27800 | 27750 | 72 |
| 297 | 20250422 | 134100 | 678236300 | 27750 | 27800 | 27800 | 27750 | 52 |
| 298 | 20250422 | 134000 | 676791700 | 27800 | 27800 | 27800 | 27750 | 234 |
| 299 | 20250422 | 133900 | 670287500 | 27800 | 27750 | 27800 | 27700 | 201 |
| 300 | 20250422 | 133800 | 664708950 | 27750 | 27750 | 27750 | 27750 | 20 |
| 301 | 20250422 | 133700 | 664153950 | 27750 | 27800 | 27800 | 27700 | 383 |
| 302 | 20250422 | 133600 | 653511700 | 27850 | 27850 | 27850 | 27750 | 474 |
| 303 | 20250422 | 133500 | 640344750 | 27900 | 27800 | 27900 | 27800 | 346 |
| 304 | 20250422 | 133400 | 630716150 | 27850 | 27850 | 27850 | 27800 | 168 |
| 305 | 20250422 | 133300 | 626043750 | 27900 | 27750 | 27900 | 27750 | 424 |
| 306 | 20250422 | 133200 | 614248950 | 27800 | 27800 | 27800 | 27800 | 217 |
| 307 | 20250422 | 133100 | 608216350 | 27800 | 27800 | 27800 | 27750 | 57 |
| 308 | 20250422 | 133000 | 606632750 | 27800 | 27800 | 27800 | 27800 | 34 |
| 309 | 20250422 | 132900 | 605687550 | 27850 | 27800 | 27850 | 27800 | 177 |
| 310 | 20250422 | 132800 | 600766800 | 27850 | 27850 | 27850 | 27850 | 32 |
| 311 | 20250422 | 132700 | 599875600 | 27800 | 27800 | 27800 | 27800 | 1 |
| 312 | 20250422 | 132600 | 599847800 | 27850 | 27800 | 27850 | 27800 | 139 |
| 313 | 20250422 | 132500 | 595980100 | 27800 | 27850 | 27850 | 27800 | 238 |
| 314 | 20250422 | 132400 | 589354650 | 27900 | 27850 | 27900 | 27850 | 174 |
| 315 | 20250422 | 132300 | 584508550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 316 | 20250422 | 132200 | 584508550 | 27850 | 27850 | 27850 | 27850 | 32 |
| 317 | 20250422 | 132100 | 583617350 | 27850 | 27850 | 27850 | 27850 | 32 |
| 318 | 20250422 | 132000 | 582726150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 319 | 20250422 | 131900 | 582726150 | 27850 | 27850 | 27850 | 27850 | 32 |
| 320 | 20250422 | 131800 | 581834950 | 27850 | 27800 | 27850 | 27800 | 1359 |
| 321 | 20250422 | 131700 | 544051000 | 27850 | 27850 | 27850 | 27850 | 0 |
| 322 | 20250422 | 131600 | 544051000 | 27850 | 27800 | 27850 | 27800 | 80 |
| 323 | 20250422 | 131500 | 541825150 | 27850 | 27850 | 27850 | 27850 | 32 |
| 324 | 20250422 | 131400 | 540933950 | 27850 | 27800 | 27850 | 27800 | 487 |
| 325 | 20250422 | 131300 | 527389800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 326 | 20250422 | 131200 | 527389800 | 27800 | 27800 | 27800 | 27800 | 32 |
| 327 | 20250422 | 131100 | 526500200 | 27800 | 27800 | 27800 | 27800 | 32 |
| 328 | 20250422 | 131000 | 525610600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 329 | 20250422 | 130900 | 525610600 | 27800 | 27800 | 27800 | 27800 | 32 |
| 330 | 20250422 | 130800 | 524721000 | 27800 | 27800 | 27800 | 27800 | 32 |
| 331 | 20250422 | 130700 | 523831400 | 27800 | 27750 | 27800 | 27750 | 638 |
| 332 | 20250422 | 130600 | 506125950 | 27800 | 27800 | 27800 | 27800 | 39 |
| 333 | 20250422 | 130500 | 505041750 | 27800 | 27800 | 27850 | 27800 | 209 |
| 334 | 20250422 | 130400 | 499231350 | 27800 | 27800 | 27800 | 27800 | 0 |
| 335 | 20250422 | 130300 | 499231350 | 27800 | 27800 | 27800 | 27800 | 1 |
| 336 | 20250422 | 130200 | 499203550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 337 | 20250422 | 130100 | 499203550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 338 | 20250422 | 130000 | 499203550 | 27800 | 27800 | 27800 | 27800 | 1 |
| 339 | 20250422 | 125900 | 499175750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 340 | 20250422 | 125800 | 499175750 | 27800 | 27800 | 27800 | 27800 | 144 |
| 341 | 20250422 | 125700 | 495172550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 342 | 20250422 | 125600 | 495172550 | 27800 | 27800 | 27800 | 27800 | 340 |
| 343 | 20250422 | 125500 | 485720550 | 27800 | 27800 | 27850 | 27800 | 305 |
| 344 | 20250422 | 125400 | 477241200 | 27800 | 27800 | 27800 | 27800 | 3 |
| 345 | 20250422 | 125300 | 477157800 | 27800 | 27800 | 27800 | 27800 | 1 |
| 346 | 20250422 | 125200 | 477130000 | 27800 | 27800 | 27800 | 27800 | 1 |
| 347 | 20250422 | 125100 | 477102200 | 27800 | 27800 | 27800 | 27800 | 1 |
| 348 | 20250422 | 125000 | 477074400 | 27850 | 27750 | 27850 | 27750 | 284 |
| 349 | 20250422 | 124900 | 469180600 | 27750 | 27750 | 27750 | 27750 | 296 |
| 350 | 20250422 | 124800 | 460966600 | 27750 | 27750 | 27750 | 27750 | 0 |
| 351 | 20250422 | 124700 | 460966600 | 27750 | 27650 | 27750 | 27650 | 712 |
| 352 | 20250422 | 124600 | 441254050 | 27750 | 27750 | 27750 | 27750 | 0 |
| 353 | 20250422 | 124500 | 441254050 | 27750 | 27700 | 27750 | 27700 | 190 |
| 354 | 20250422 | 124400 | 435990750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 355 | 20250422 | 124300 | 435990750 | 27750 | 27750 | 27750 | 27750 | 1 |
| 356 | 20250422 | 124200 | 435963000 | 27750 | 27750 | 27750 | 27750 | 1 |
| 357 | 20250422 | 124100 | 435935250 | 27750 | 27750 | 27750 | 27750 | 1 |
| 358 | 20250422 | 124000 | 435907500 | 27750 | 27750 | 27750 | 27750 | 1 |
| 359 | 20250422 | 123900 | 435879750 | 27750 | 27750 | 27750 | 27750 | 2 |
| 360 | 20250422 | 123800 | 435824250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 361 | 20250422 | 123700 | 435824250 | 27750 | 27750 | 27750 | 27750 | 1 |
| 362 | 20250422 | 123600 | 435796500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 363 | 20250422 | 123500 | 435796500 | 27750 | 27750 | 27750 | 27750 | 2 |
| 364 | 20250422 | 123400 | 435741000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 365 | 20250422 | 123300 | 435741000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 366 | 20250422 | 123200 | 435741000 | 27750 | 27750 | 27750 | 27750 | 1 |
| 367 | 20250422 | 123100 | 435713250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 368 | 20250422 | 123000 | 435713250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 369 | 20250422 | 122900 | 435713250 | 27750 | 27700 | 27750 | 27700 | 151 |
| 370 | 20250422 | 122800 | 431529550 | 27700 | 27700 | 27700 | 27700 | 43 |
| 371 | 20250422 | 122700 | 430338450 | 27700 | 27750 | 27750 | 27700 | 17 |
| 372 | 20250422 | 122600 | 429867450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 373 | 20250422 | 122500 | 429867450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 374 | 20250422 | 122400 | 429867450 | 27750 | 27750 | 27750 | 27750 | 11 |
| 375 | 20250422 | 122300 | 429562200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 376 | 20250422 | 122200 | 429562200 | 27750 | 27750 | 27750 | 27750 | 6 |
| 377 | 20250422 | 122100 | 429395700 | 27750 | 27700 | 27750 | 27700 | 451 |
| 378 | 20250422 | 122000 | 416902350 | 27700 | 27700 | 27700 | 27700 | 106 |
| 379 | 20250422 | 121900 | 413966150 | 27700 | 27700 | 27700 | 27700 | 1 |
| 380 | 20250422 | 121800 | 413938450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 381 | 20250422 | 121700 | 413938450 | 27700 | 27700 | 27700 | 27700 | 1 |
| 382 | 20250422 | 121600 | 413910750 | 27700 | 27700 | 27700 | 27700 | 0 |
| 383 | 20250422 | 121500 | 413910750 | 27700 | 27700 | 27700 | 27700 | 1 |
| 384 | 20250422 | 121400 | 413883050 | 27650 | 27650 | 27650 | 27650 | 2 |
| 385 | 20250422 | 121300 | 413827750 | 27650 | 27650 | 27650 | 27650 | 2 |
| 386 | 20250422 | 121200 | 413772450 | 27700 | 27700 | 27700 | 27700 | 3 |
| 387 | 20250422 | 121100 | 413689350 | 27700 | 27700 | 27700 | 27700 | 241 |
| 388 | 20250422 | 121000 | 407013650 | 27700 | 27700 | 27700 | 27700 | 18 |
| 389 | 20250422 | 120900 | 406515050 | 27700 | 27700 | 27750 | 27700 | 106 |
| 390 | 20250422 | 120800 | 403578700 | 27750 | 27750 | 27750 | 27750 | 67 |
| 391 | 20250422 | 120700 | 401719450 | 27800 | 27750 | 27800 | 27750 | 97 |
| 392 | 20250422 | 120600 | 399027000 | 27800 | 27800 | 27800 | 27800 | 1 |
| 393 | 20250422 | 120500 | 398999200 | 27750 | 27750 | 27750 | 27750 | 1 |
| 394 | 20250422 | 120400 | 398971450 | 27800 | 27800 | 27800 | 27800 | 1 |
| 395 | 20250422 | 120300 | 398943650 | 27750 | 27750 | 27750 | 27750 | 14 |
| 396 | 20250422 | 120200 | 398555150 | 27800 | 27800 | 27800 | 27800 | 2 |
| 397 | 20250422 | 120100 | 398499550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 398 | 20250422 | 120000 | 398499550 | 27800 | 27800 | 27800 | 27800 | 2 |
| 399 | 20250422 | 115900 | 398443950 | 27750 | 27750 | 27750 | 27750 | 11 |
| 400 | 20250422 | 115800 | 398138700 | 27800 | 27800 | 27800 | 27800 | 1 |
| 401 | 20250422 | 115700 | 398110900 | 27800 | 27800 | 27800 | 27800 | 2 |
| 402 | 20250422 | 115600 | 398055300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 403 | 20250422 | 115500 | 398055300 | 27750 | 27750 | 27750 | 27750 | 1 |
| 404 | 20250422 | 115400 | 398027550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 405 | 20250422 | 115300 | 398027550 | 27800 | 27800 | 27800 | 27800 | 7 |
| 406 | 20250422 | 115200 | 397832950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 407 | 20250422 | 115100 | 397832950 | 27800 | 27800 | 27800 | 27800 | 0 |
| 408 | 20250422 | 115000 | 397832950 | 27800 | 27750 | 27800 | 27750 | 362 |
| 409 | 20250422 | 114900 | 387778750 | 27750 | 27750 | 27750 | 27750 | 47 |
| 410 | 20250422 | 114800 | 386474500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 411 | 20250422 | 114700 | 386474500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 412 | 20250422 | 114600 | 386474500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 413 | 20250422 | 114500 | 386474500 | 27750 | 27750 | 27750 | 27750 | 0 |
| 414 | 20250422 | 114400 | 386474500 | 27750 | 27750 | 27750 | 27750 | 5 |
| 415 | 20250422 | 114300 | 386335750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 416 | 20250422 | 114200 | 386335750 | 27800 | 27750 | 27800 | 27750 | 514 |
| 417 | 20250422 | 114100 | 372071450 | 27700 | 27700 | 27750 | 27700 | 211 |
| 418 | 20250422 | 114000 | 366226450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 419 | 20250422 | 113900 | 366226450 | 27750 | 27750 | 27750 | 27750 | 1 |
| 420 | 20250422 | 113800 | 366198700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 421 | 20250422 | 113700 | 366198700 | 27750 | 27750 | 27750 | 27750 | 5 |
| 422 | 20250422 | 113600 | 366059950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 423 | 20250422 | 113500 | 366059950 | 27750 | 27750 | 27750 | 27750 | 1 |
| 424 | 20250422 | 113400 | 366032200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 425 | 20250422 | 113300 | 366032200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 426 | 20250422 | 113200 | 366032200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 427 | 20250422 | 113100 | 366032200 | 27750 | 27750 | 27750 | 27700 | 26 |
| 428 | 20250422 | 113000 | 365311700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 429 | 20250422 | 112900 | 365311700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 430 | 20250422 | 112800 | 365311700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 431 | 20250422 | 112700 | 365311700 | 27700 | 27700 | 27700 | 27700 | 1 |
| 432 | 20250422 | 112600 | 365284000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 433 | 20250422 | 112500 | 365284000 | 27750 | 27750 | 27750 | 27750 | 5 |
| 434 | 20250422 | 112400 | 365145250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 435 | 20250422 | 112300 | 365145250 | 27700 | 27700 | 27700 | 27700 | 108 |
| 436 | 20250422 | 112200 | 362153650 | 27700 | 27700 | 27700 | 27700 | 0 |
| 437 | 20250422 | 112100 | 362153650 | 27700 | 27700 | 27700 | 27700 | 29 |
| 438 | 20250422 | 112000 | 361350350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 439 | 20250422 | 111900 | 361350350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 440 | 20250422 | 111800 | 361350350 | 27750 | 27700 | 27750 | 27700 | 4 |
| 441 | 20250422 | 111700 | 361239500 | 27750 | 27700 | 27750 | 27700 | 360 |
| 442 | 20250422 | 111600 | 351253850 | 27700 | 27700 | 27700 | 27700 | 18 |
| 443 | 20250422 | 111500 | 350755250 | 27750 | 27750 | 27750 | 27750 | 0 |
| 444 | 20250422 | 111400 | 350755250 | 27750 | 27750 | 27750 | 27750 | 31 |
| 445 | 20250422 | 111300 | 349895000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 446 | 20250422 | 111200 | 349895000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 447 | 20250422 | 111100 | 349895000 | 27750 | 27700 | 27750 | 27700 | 16 |
| 448 | 20250422 | 111000 | 349451750 | 27700 | 27750 | 27750 | 27700 | 45 |
| 449 | 20250422 | 110900 | 348205150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 450 | 20250422 | 110800 | 348205150 | 27700 | 27700 | 27700 | 27700 | 40 |
| 451 | 20250422 | 110700 | 347097150 | 27750 | 27750 | 27750 | 27750 | 17 |
| 452 | 20250422 | 110600 | 346625400 | 27700 | 27700 | 27700 | 27700 | 12 |
| 453 | 20250422 | 110500 | 346293000 | 27750 | 27750 | 27750 | 27650 | 1339 |
| 454 | 20250422 | 110400 | 309264050 | 27750 | 27700 | 27750 | 27700 | 288 |
| 455 | 20250422 | 110300 | 301285950 | 27700 | 27650 | 27700 | 27650 | 144 |
| 456 | 20250422 | 110200 | 297303500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 457 | 20250422 | 110100 | 297303500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 458 | 20250422 | 110000 | 297303500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 459 | 20250422 | 105900 | 297303500 | 27700 | 27750 | 27750 | 27700 | 4 |
| 460 | 20250422 | 105800 | 297192650 | 27700 | 27700 | 27700 | 27700 | 64 |
| 461 | 20250422 | 105700 | 295419850 | 27750 | 27750 | 27750 | 27750 | 16 |
| 462 | 20250422 | 105600 | 294975850 | 27750 | 27700 | 27750 | 27700 | 372 |
| 463 | 20250422 | 105500 | 284670900 | 27700 | 27650 | 27700 | 27650 | 6 |
| 464 | 20250422 | 105400 | 284504750 | 27700 | 27750 | 27750 | 27700 | 142 |
| 465 | 20250422 | 105300 | 280571250 | 27700 | 27700 | 27700 | 27700 | 43 |
| 466 | 20250422 | 105200 | 279380150 | 27750 | 27750 | 27750 | 27750 | 4 |
| 467 | 20250422 | 105100 | 279269150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 468 | 20250422 | 105000 | 279269150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 469 | 20250422 | 104900 | 279269150 | 27750 | 27750 | 27750 | 27750 | 1 |
| 470 | 20250422 | 104800 | 279241400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 471 | 20250422 | 104700 | 279241400 | 27700 | 27700 | 27700 | 27700 | 230 |
| 472 | 20250422 | 104600 | 272870400 | 27700 | 27700 | 27700 | 27700 | 41 |
| 473 | 20250422 | 104500 | 271734700 | 27750 | 27700 | 27750 | 27700 | 54 |
| 474 | 20250422 | 104400 | 270236750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 475 | 20250422 | 104300 | 270236750 | 27750 | 27750 | 27750 | 27700 | 352 |
| 476 | 20250422 | 104200 | 260481850 | 27750 | 27750 | 27750 | 27750 | 6 |
| 477 | 20250422 | 104100 | 260315350 | 27750 | 27800 | 27800 | 27750 | 126 |
| 478 | 20250422 | 104000 | 256818750 | 27750 | 27750 | 27750 | 27750 | 10 |
| 479 | 20250422 | 103900 | 256541250 | 27800 | 27800 | 27800 | 27800 | 6 |
| 480 | 20250422 | 103800 | 256374450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 481 | 20250422 | 103700 | 256374450 | 27800 | 27800 | 27800 | 27800 | 1 |
| 482 | 20250422 | 103600 | 256346650 | 27800 | 27800 | 27800 | 27800 | 1 |
| 483 | 20250422 | 103500 | 256318850 | 27750 | 27750 | 27800 | 27750 | 106 |
| 484 | 20250422 | 103400 | 253377050 | 27800 | 27800 | 27800 | 27800 | 1 |
| 485 | 20250422 | 103300 | 253349250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 486 | 20250422 | 103200 | 253349250 | 27800 | 27800 | 27800 | 27800 | 1 |
| 487 | 20250422 | 103100 | 253321450 | 27750 | 27750 | 27750 | 27750 | 14 |
| 488 | 20250422 | 103000 | 252932950 | 27800 | 27800 | 27800 | 27800 | 3 |
| 489 | 20250422 | 102900 | 252849550 | 27800 | 27800 | 27800 | 27800 | 26 |
| 490 | 20250422 | 102800 | 252126750 | 27800 | 27800 | 27800 | 27800 | 1 |
| 491 | 20250422 | 102700 | 252098950 | 27800 | 27800 | 27800 | 27800 | 2 |
| 492 | 20250422 | 102600 | 252043350 | 27800 | 27800 | 27800 | 27800 | 2 |
| 493 | 20250422 | 102500 | 251987750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 494 | 20250422 | 102400 | 251987750 | 27800 | 27800 | 27800 | 27800 | 4 |
| 495 | 20250422 | 102300 | 251876550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 496 | 20250422 | 102200 | 251876550 | 27800 | 27800 | 27800 | 27800 | 13 |
| 497 | 20250422 | 102100 | 251515150 | 27800 | 27800 | 27800 | 27800 | 1 |
| 498 | 20250422 | 102000 | 251487350 | 27800 | 27800 | 27800 | 27800 | 1 |
| 499 | 20250422 | 101900 | 251459550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 500 | 20250422 | 101800 | 251459550 | 27800 | 27800 | 27800 | 27800 | 15 |
| 501 | 20250422 | 101700 | 251042550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 502 | 20250422 | 101600 | 251042550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 503 | 20250422 | 101500 | 251042550 | 27800 | 27800 | 27800 | 27800 | 139 |
| 504 | 20250422 | 101400 | 247178350 | 27800 | 27800 | 27800 | 27800 | 40 |
| 505 | 20250422 | 101300 | 246066350 | 27800 | 27750 | 27800 | 27750 | 475 |
| 506 | 20250422 | 101200 | 232884400 | 27750 | 27750 | 27750 | 27700 | 256 |
| 507 | 20250422 | 101100 | 225787850 | 27700 | 27700 | 27750 | 27700 | 327 |
| 508 | 20250422 | 101000 | 216729650 | 27750 | 27750 | 27750 | 27750 | 523 |
| 509 | 20250422 | 100900 | 202216400 | 27800 | 27800 | 27800 | 27800 | 259 |
| 510 | 20250422 | 100800 | 195016200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 511 | 20250422 | 100700 | 195016200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 512 | 20250422 | 100600 | 195016200 | 27850 | 27850 | 27850 | 27850 | 0 |
| 513 | 20250422 | 100500 | 195016200 | 27850 | 27900 | 27900 | 27800 | 34 |
| 514 | 20250422 | 100400 | 194068650 | 27900 | 27900 | 27900 | 27900 | 3 |
| 515 | 20250422 | 100300 | 193984950 | 27900 | 27900 | 27900 | 27900 | 10 |
| 516 | 20250422 | 100200 | 193705950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 517 | 20250422 | 100100 | 193705950 | 27850 | 27900 | 27900 | 27850 | 15 |
| 518 | 20250422 | 100000 | 193287550 | 27900 | 27900 | 27900 | 27900 | 1 |
| 519 | 20250422 | 095900 | 193259650 | 27900 | 27850 | 27900 | 27850 | 24 |
| 520 | 20250422 | 095800 | 192591000 | 27850 | 27850 | 27850 | 27850 | 148 |
| 521 | 20250422 | 095700 | 188469200 | 27900 | 27900 | 27900 | 27900 | 0 |
| 522 | 20250422 | 095600 | 188469200 | 27900 | 27900 | 27950 | 27900 | 43 |
| 523 | 20250422 | 095500 | 187269400 | 27900 | 27900 | 27900 | 27900 | 220 |
| 524 | 20250422 | 095400 | 181131400 | 27900 | 27850 | 27900 | 27850 | 371 |
| 525 | 20250422 | 095300 | 170798300 | 27850 | 27850 | 27850 | 27850 | 1 |
| 526 | 20250422 | 095200 | 170770450 | 27850 | 27850 | 27900 | 27850 | 55 |
| 527 | 20250422 | 095100 | 169238550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 528 | 20250422 | 095000 | 169238550 | 27900 | 27900 | 27900 | 27900 | 0 |
| 529 | 20250422 | 094900 | 169238550 | 27900 | 27900 | 27900 | 27900 | 7 |
| 530 | 20250422 | 094800 | 169043250 | 27900 | 27850 | 27900 | 27850 | 12 |
| 531 | 20250422 | 094700 | 168708950 | 27900 | 27900 | 27900 | 27900 | 4 |
| 532 | 20250422 | 094600 | 168597350 | 27900 | 27800 | 27900 | 27800 | 462 |
| 533 | 20250422 | 094500 | 155733800 | 27800 | 27800 | 27800 | 27800 | 1 |
| 534 | 20250422 | 094400 | 155706000 | 27800 | 27750 | 27800 | 27750 | 4 |
| 535 | 20250422 | 094300 | 155594900 | 27800 | 27800 | 27800 | 27800 | 1 |
| 536 | 20250422 | 094200 | 155567100 | 27800 | 27800 | 27800 | 27800 | 16 |
| 537 | 20250422 | 094100 | 155122300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 538 | 20250422 | 094000 | 155122300 | 27750 | 27750 | 27750 | 27750 | 43 |
| 539 | 20250422 | 093900 | 153929050 | 27850 | 27850 | 27850 | 27800 | 4 |
| 540 | 20250422 | 093800 | 153817700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 541 | 20250422 | 093700 | 153817700 | 27850 | 27800 | 27850 | 27800 | 76 |
| 542 | 20250422 | 093600 | 151704650 | 27750 | 27850 | 27850 | 27700 | 147 |
| 543 | 20250422 | 093500 | 147628750 | 27850 | 27750 | 27850 | 27750 | 48 |
| 544 | 20250422 | 093400 | 146296350 | 27850 | 27850 | 27850 | 27850 | 1 |
| 545 | 20250422 | 093300 | 146268500 | 27850 | 27800 | 27850 | 27800 | 118 |
| 546 | 20250422 | 093200 | 142987800 | 27800 | 27800 | 27800 | 27800 | 0 |
| 547 | 20250422 | 093100 | 142987800 | 27800 | 27800 | 27800 | 27800 | 4 |
| 548 | 20250422 | 093000 | 142876600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 549 | 20250422 | 092900 | 142876600 | 27800 | 27800 | 27800 | 27800 | 44 |
| 550 | 20250422 | 092800 | 141653400 | 27800 | 27800 | 27800 | 27800 | 148 |
| 551 | 20250422 | 092700 | 137539000 | 27800 | 27800 | 27800 | 27800 | 14 |
| 552 | 20250422 | 092600 | 137149800 | 27800 | 27800 | 27800 | 27800 | 7 |
| 553 | 20250422 | 092500 | 136955200 | 27800 | 27800 | 27800 | 27800 | 38 |
| 554 | 20250422 | 092400 | 135898800 | 27800 | 27800 | 27800 | 27800 | 101 |
| 555 | 20250422 | 092300 | 133091000 | 27750 | 27750 | 27750 | 27750 | 0 |
| 556 | 20250422 | 092200 | 133091000 | 27750 | 27750 | 27750 | 27750 | 3 |
| 557 | 20250422 | 092100 | 133007750 | 27800 | 27750 | 27850 | 27750 | 124 |
| 558 | 20250422 | 092000 | 129566400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 559 | 20250422 | 091900 | 129566400 | 27700 | 27900 | 27900 | 27650 | 466 |
| 560 | 20250422 | 091800 | 116659450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 561 | 20250422 | 091700 | 116659450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 562 | 20250422 | 091600 | 116659450 | 27850 | 27850 | 27850 | 27850 | 15 |
| 563 | 20250422 | 091500 | 116241700 | 27850 | 27850 | 27850 | 27850 | 68 |
| 564 | 20250422 | 091400 | 114347900 | 27850 | 27850 | 27850 | 27850 | 50 |
| 565 | 20250422 | 091300 | 112955400 | 27550 | 27900 | 27950 | 27550 | 2293 |
| 566 | 20250422 | 091200 | 49433750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 567 | 20250422 | 091100 | 49433750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 568 | 20250422 | 091000 | 49433750 | 27900 | 27900 | 27900 | 27875 | 97 |
| 569 | 20250422 | 090900 | 46727500 | 27900 | 27850 | 27900 | 27850 | 307 |
| 570 | 20250422 | 090800 | 38166500 | 27850 | 27850 | 27850 | 27850 | 368 |
| 571 | 20250422 | 090700 | 27917700 | 27950 | 27850 | 27950 | 27850 | 177 |
| 572 | 20250422 | 090600 | 22986550 | 27850 | 27850 | 27850 | 27850 | 1 |
| 573 | 20250422 | 090500 | 22958700 | 27750 | 27850 | 27850 | 27750 | 148 |
| 574 | 20250422 | 090400 | 18851000 | 27900 | 27900 | 27900 | 27900 | 1 |
| 575 | 20250422 | 090300 | 18823100 | 27900 | 27900 | 27900 | 27800 | 187 |
| 576 | 20250422 | 090200 | 13618000 | 27700 | 27700 | 27700 | 27700 | 4 |
| 577 | 20250422 | 090100 | 13507200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 578 | 20250422 | 090000 | 13507200 | 27800 | 27950 | 27950 | 27750 | 484 |