34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 191000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 65401 |
| 3 | 20250422 | 190900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20250422 | 190800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20250422 | 190700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20250422 | 190600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20250422 | 190500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20250422 | 190400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20250422 | 190300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20250422 | 190200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20250422 | 190100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20250422 | 190000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20250422 | 185900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20250422 | 185800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20250422 | 185700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20250422 | 185600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20250422 | 185500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20250422 | 185400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20250422 | 185300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20250422 | 185200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20250422 | 185100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20250422 | 185000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20250422 | 184900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20250422 | 184800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20250422 | 184700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20250422 | 184600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20250422 | 184500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20250422 | 184400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20250422 | 184300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20250422 | 184200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20250422 | 184100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20250422 | 184000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 65401 |
| 33 | 20250422 | 183900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20250422 | 183800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20250422 | 183700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20250422 | 183600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20250422 | 183500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20250422 | 183400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20250422 | 183300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20250422 | 183200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20250422 | 183100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20250422 | 183000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20250422 | 182900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20250422 | 182800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20250422 | 182700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20250422 | 182600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20250422 | 182500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20250422 | 182400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20250422 | 182300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20250422 | 182200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20250422 | 182100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20250422 | 182000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20250422 | 181900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20250422 | 181800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20250422 | 181700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20250422 | 181600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20250422 | 181500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20250422 | 181400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20250422 | 181300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20250422 | 181200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20250422 | 181100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20250422 | 181000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 65401 |
| 63 | 20250422 | 180900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20250422 | 180800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20250422 | 180700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20250422 | 180600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20250422 | 180500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20250422 | 180400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20250422 | 180300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20250422 | 180200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20250422 | 180100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20250422 | 180000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20250422 | 175900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20250422 | 175800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20250422 | 175700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20250422 | 175600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20250422 | 175500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20250422 | 175400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20250422 | 175300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20250422 | 175200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20250422 | 175100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20250422 | 175000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20250422 | 174900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20250422 | 174800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20250422 | 174700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20250422 | 174600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20250422 | 174500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20250422 | 174400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20250422 | 174300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20250422 | 174200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20250422 | 174100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20250422 | 174000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 65401 |
| 93 | 20250422 | 173900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20250422 | 173800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20250422 | 173700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20250422 | 173600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20250422 | 173500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20250422 | 173400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20250422 | 173300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20250422 | 173200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20250422 | 173100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20250422 | 173000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20250422 | 172900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20250422 | 172800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20250422 | 172700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20250422 | 172600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20250422 | 172500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20250422 | 172400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20250422 | 172300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20250422 | 172200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20250422 | 172100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20250422 | 172000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20250422 | 171900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20250422 | 171800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20250422 | 171700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20250422 | 171600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20250422 | 171500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20250422 | 171400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20250422 | 171300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20250422 | 171200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20250422 | 171100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20250422 | 171000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 65401 |
| 123 | 20250422 | 170900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20250422 | 170800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20250422 | 170700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20250422 | 170600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20250422 | 170500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20250422 | 170400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20250422 | 170300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20250422 | 170200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20250422 | 170100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20250422 | 170000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20250422 | 165900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20250422 | 165800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20250422 | 165700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20250422 | 165600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20250422 | 165500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20250422 | 165400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20250422 | 165300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20250422 | 165200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20250422 | 165100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20250422 | 165000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20250422 | 164900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20250422 | 164800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20250422 | 164700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20250422 | 164600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20250422 | 164500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20250422 | 164400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20250422 | 164300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20250422 | 164200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20250422 | 164100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20250422 | 164000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 65401 |
| 153 | 20250422 | 163900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20250422 | 163800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20250422 | 163700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20250422 | 163600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20250422 | 163500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20250422 | 163400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20250422 | 163300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20250422 | 163200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20250422 | 163100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20250422 | 163000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20250422 | 162900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20250422 | 162800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20250422 | 162700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20250422 | 162600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20250422 | 162500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20250422 | 162400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20250422 | 162300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20250422 | 162200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20250422 | 162100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20250422 | 162000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20250422 | 161900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20250422 | 161800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20250422 | 161700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20250422 | 161600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20250422 | 161500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20250422 | 161400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20250422 | 161300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20250422 | 161200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20250422 | 161100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20250422 | 161000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 65401 |
| 183 | 20250422 | 160900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20250422 | 160800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20250422 | 160700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20250422 | 160600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20250422 | 160500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20250422 | 160400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20250422 | 160300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20250422 | 160200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20250422 | 160100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20250422 | 160000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20250422 | 155900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20250422 | 155800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20250422 | 155700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20250422 | 155600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20250422 | 155500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20250422 | 155400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20250422 | 155300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20250422 | 155200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20250422 | 155100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20250422 | 155000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20250422 | 154900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20250422 | 154800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20250422 | 154700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20250422 | 154600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20250422 | 154500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20250422 | 154400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20250422 | 154300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20250422 | 154200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20250422 | 154100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20250422 | 154000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 65401 |
| 213 | 20250422 | 153900 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20250422 | 153800 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20250422 | 153700 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20250422 | 153600 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20250422 | 153500 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20250422 | 153400 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20250422 | 153300 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20250422 | 153200 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20250422 | 153100 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20250422 | 153000 | 303077876725 | 32350 | 32350 | 32350 | 32350 | 65401 |
| 223 | 20250422 | 152900 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20250422 | 152800 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20250422 | 152700 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20250422 | 152600 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20250422 | 152500 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20250422 | 152400 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20250422 | 152300 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20250422 | 152200 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20250422 | 152100 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20250422 | 152000 | 300962154375 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20250422 | 151900 | 300962154375 | 32350 | 31750 | 32600 | 31750 | 58129 |
| 234 | 20250422 | 151800 | 299092321700 | 31750 | 31350 | 31850 | 31100 | 42295 |
| 235 | 20250422 | 151700 | 297765575150 | 31350 | 31400 | 31600 | 31000 | 59046 |
| 236 | 20250422 | 151600 | 295916483675 | 31400 | 32050 | 32150 | 31050 | 112720 |
| 237 | 20250422 | 151500 | 292369872900 | 32200 | 33000 | 33000 | 32050 | 43842 |
| 238 | 20250422 | 151400 | 290943930600 | 32950 | 33000 | 33150 | 32800 | 21317 |
| 239 | 20250422 | 151300 | 290241809525 | 33000 | 33150 | 33200 | 32850 | 20048 |
| 240 | 20250422 | 151200 | 289579478100 | 33150 | 33150 | 33300 | 32850 | 28875 |
| 241 | 20250422 | 151100 | 288624351025 | 33150 | 33100 | 33450 | 32750 | 40763 |
| 242 | 20250422 | 151000 | 287277350000 | 33100 | 33500 | 33550 | 32800 | 64589 |
| 243 | 20250422 | 150900 | 285137612675 | 33500 | 33300 | 33650 | 33250 | 38558 |
| 244 | 20250422 | 150800 | 283847679675 | 33350 | 33550 | 33650 | 33050 | 40970 |
| 245 | 20250422 | 150700 | 282479575900 | 33550 | 33550 | 33600 | 32850 | 50471 |
| 246 | 20250422 | 150600 | 280800287575 | 33500 | 32900 | 33750 | 32850 | 83213 |
| 247 | 20250422 | 150500 | 278018289900 | 32900 | 32250 | 33000 | 32250 | 70256 |
| 248 | 20250422 | 150400 | 275725042475 | 32250 | 32950 | 32950 | 31650 | 137120 |
| 249 | 20250422 | 150300 | 271313902650 | 32900 | 32650 | 33450 | 32650 | 91476 |
| 250 | 20250422 | 150200 | 268281776325 | 32750 | 34300 | 34300 | 32350 | 165932 |
| 251 | 20250422 | 150100 | 262770064550 | 34250 | 34400 | 34750 | 34250 | 53781 |
| 252 | 20250422 | 150000 | 260915417500 | 34500 | 35000 | 35100 | 34250 | 70482 |
| 253 | 20250422 | 145900 | 258469578625 | 35050 | 35150 | 35150 | 34800 | 72606 |
| 254 | 20250422 | 145800 | 255932767725 | 35150 | 34600 | 35350 | 34600 | 77375 |
| 255 | 20250422 | 145700 | 253223436400 | 34600 | 34500 | 35350 | 34450 | 129495 |
| 256 | 20250422 | 145600 | 248698489225 | 34500 | 33800 | 34600 | 33800 | 93101 |
| 257 | 20250422 | 145500 | 245513763175 | 33950 | 35200 | 35500 | 33400 | 220867 |
| 258 | 20250422 | 145400 | 237887953750 | 35150 | 34350 | 35200 | 34250 | 173198 |
| 259 | 20250422 | 145300 | 231846822400 | 34350 | 33750 | 34500 | 33750 | 177636 |
| 260 | 20250422 | 145200 | 225770124875 | 33800 | 33700 | 33950 | 33650 | 84756 |
| 261 | 20250422 | 145100 | 222911826050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 262 | 20250422 | 145000 | 222911826050 | 33650 | 33150 | 33650 | 33100 | 63961 |
| 263 | 20250422 | 144900 | 220778118375 | 33200 | 32800 | 33500 | 32700 | 132743 |
| 264 | 20250422 | 144800 | 216384040325 | 32800 | 32250 | 33000 | 32250 | 129855 |
| 265 | 20250422 | 144700 | 212139272500 | 32350 | 32250 | 32350 | 31950 | 40899 |
| 266 | 20250422 | 144600 | 210822949175 | 32300 | 31875 | 32500 | 31800 | 73451 |
| 267 | 20250422 | 144500 | 208452185125 | 31850 | 32000 | 32000 | 31700 | 33417 |
| 268 | 20250422 | 144400 | 207387410975 | 32000 | 31350 | 32150 | 31250 | 94955 |
| 269 | 20250422 | 144300 | 204362421775 | 31350 | 31300 | 31400 | 31000 | 19795 |
| 270 | 20250422 | 144200 | 203744506725 | 31250 | 30750 | 31300 | 30750 | 25459 |
| 271 | 20250422 | 144100 | 202951460675 | 30750 | 30800 | 30850 | 30700 | 9388 |
| 272 | 20250422 | 144000 | 202662590450 | 30800 | 30800 | 30950 | 30650 | 14054 |
| 273 | 20250422 | 143900 | 202230439000 | 30800 | 31000 | 31050 | 30750 | 9774 |
| 274 | 20250422 | 143800 | 201928319800 | 31000 | 31225 | 31250 | 30600 | 19584 |
| 275 | 20250422 | 143700 | 201323309650 | 31225 | 31200 | 31300 | 31100 | 13258 |
| 276 | 20250422 | 143600 | 200909901650 | 31150 | 31000 | 31300 | 30850 | 35562 |
| 277 | 20250422 | 143500 | 199802126075 | 31000 | 30500 | 31000 | 30450 | 27376 |
| 278 | 20250422 | 143400 | 198959885925 | 30550 | 31050 | 31100 | 30300 | 40673 |
| 279 | 20250422 | 143300 | 197714524475 | 31050 | 31100 | 31250 | 30850 | 25609 |
| 280 | 20250422 | 143200 | 196918855850 | 31050 | 31350 | 31400 | 30800 | 55880 |
| 281 | 20250422 | 143100 | 195184022750 | 31350 | 31800 | 31850 | 31100 | 52720 |
| 282 | 20250422 | 143000 | 193529163400 | 31850 | 31700 | 31950 | 31700 | 24078 |
| 283 | 20250422 | 142900 | 192762687375 | 31700 | 31950 | 32000 | 31450 | 42532 |
| 284 | 20250422 | 142800 | 191413337375 | 32000 | 32000 | 32050 | 31500 | 54703 |
| 285 | 20250422 | 142700 | 189673358700 | 31900 | 31600 | 32000 | 31100 | 92990 |
| 286 | 20250422 | 142600 | 186736547150 | 31600 | 32100 | 32800 | 31600 | 160661 |
| 287 | 20250422 | 142500 | 181543273050 | 32000 | 31400 | 32100 | 31350 | 127044 |
| 288 | 20250422 | 142400 | 177503988625 | 31350 | 30550 | 31450 | 30500 | 87172 |
| 289 | 20250422 | 142300 | 174797415425 | 30500 | 30150 | 31100 | 30100 | 93298 |
| 290 | 20250422 | 142200 | 171939027025 | 30150 | 29900 | 30150 | 29850 | 8033 |
| 291 | 20250422 | 142100 | 171697684325 | 29850 | 29950 | 30050 | 29800 | 9200 |
| 292 | 20250422 | 142000 | 171422247175 | 29950 | 29800 | 30250 | 29800 | 22901 |
| 293 | 20250422 | 141900 | 170733164925 | 29850 | 29700 | 29850 | 29700 | 4239 |
| 294 | 20250422 | 141800 | 170606869100 | 29700 | 29800 | 29800 | 29600 | 2866 |
| 295 | 20250422 | 141700 | 170521809025 | 29750 | 29650 | 29850 | 29550 | 7560 |
| 296 | 20250422 | 141600 | 170296648575 | 29650 | 29250 | 29650 | 29250 | 7278 |
| 297 | 20250422 | 141500 | 170082655025 | 29300 | 29350 | 29350 | 29200 | 7516 |
| 298 | 20250422 | 141400 | 169862809650 | 29350 | 29800 | 29800 | 29350 | 11178 |
| 299 | 20250422 | 141300 | 169532463725 | 29800 | 29750 | 29800 | 29700 | 4916 |
| 300 | 20250422 | 141200 | 169386220125 | 29750 | 29750 | 29850 | 29700 | 2718 |
| 301 | 20250422 | 141100 | 169305335075 | 29750 | 29850 | 29850 | 29750 | 3134 |
| 302 | 20250422 | 141000 | 169212043075 | 29800 | 29750 | 29900 | 29700 | 5671 |
| 303 | 20250422 | 140900 | 169043098100 | 29800 | 29750 | 29850 | 29700 | 3762 |
| 304 | 20250422 | 140800 | 168931081200 | 29800 | 29600 | 29850 | 29600 | 6961 |
| 305 | 20250422 | 140700 | 168724431025 | 29600 | 29950 | 30000 | 29550 | 8357 |
| 306 | 20250422 | 140600 | 168475818000 | 30000 | 29750 | 30100 | 29750 | 17085 |
| 307 | 20250422 | 140500 | 167963507575 | 29800 | 29450 | 29850 | 29350 | 7505 |
| 308 | 20250422 | 140400 | 167740999475 | 29450 | 29800 | 29850 | 29400 | 8718 |
| 309 | 20250422 | 140300 | 167482336450 | 29800 | 29750 | 29850 | 29750 | 8160 |
| 310 | 20250422 | 140200 | 167239134000 | 29750 | 29750 | 29850 | 29750 | 10092 |
| 311 | 20250422 | 140100 | 166938626575 | 29750 | 29400 | 29800 | 29350 | 4779 |
| 312 | 20250422 | 140000 | 166797496550 | 29400 | 29600 | 29650 | 29200 | 15135 |
| 313 | 20250422 | 135900 | 166353412150 | 29650 | 30050 | 30100 | 29600 | 12264 |
| 314 | 20250422 | 135800 | 165986927050 | 30050 | 29600 | 30100 | 29550 | 38269 |
| 315 | 20250422 | 135700 | 164841252250 | 29600 | 29200 | 29750 | 29200 | 17823 |
| 316 | 20250422 | 135600 | 164315150225 | 29250 | 29000 | 29300 | 28900 | 10539 |
| 317 | 20250422 | 135500 | 164008577975 | 28950 | 29100 | 29150 | 28850 | 13873 |
| 318 | 20250422 | 135400 | 163606742600 | 29100 | 29000 | 29150 | 28900 | 13851 |
| 319 | 20250422 | 135300 | 163204268950 | 29000 | 28850 | 29050 | 28800 | 19354 |
| 320 | 20250422 | 135200 | 162644291975 | 28850 | 29200 | 29200 | 28750 | 29381 |
| 321 | 20250422 | 135100 | 161793903850 | 29150 | 29800 | 29850 | 29000 | 36441 |
| 322 | 20250422 | 135000 | 160727413500 | 29800 | 30050 | 30150 | 29800 | 19329 |
| 323 | 20250422 | 134900 | 160147945125 | 30100 | 30350 | 30400 | 30000 | 18764 |
| 324 | 20250422 | 134800 | 159582048325 | 30350 | 30050 | 30350 | 30050 | 14131 |
| 325 | 20250422 | 134700 | 159154889750 | 30100 | 30300 | 30300 | 30050 | 16426 |
| 326 | 20250422 | 134600 | 158659128800 | 30300 | 30150 | 30350 | 30050 | 13696 |
| 327 | 20250422 | 134500 | 158245249600 | 30100 | 30100 | 30500 | 29900 | 26641 |
| 328 | 20250422 | 134400 | 157440442825 | 30100 | 30225 | 30750 | 30050 | 59884 |
| 329 | 20250422 | 134300 | 155617988925 | 30250 | 29900 | 30250 | 29800 | 18639 |
| 330 | 20250422 | 134200 | 155058619200 | 29900 | 30150 | 30150 | 29550 | 32301 |
| 331 | 20250422 | 134100 | 154093505825 | 30150 | 30300 | 30650 | 30000 | 50433 |
| 332 | 20250422 | 134000 | 152565078675 | 30350 | 29350 | 30650 | 29000 | 75586 |
| 333 | 20250422 | 133900 | 150316128800 | 29350 | 30950 | 30950 | 29200 | 112340 |
| 334 | 20250422 | 133800 | 146913778775 | 30900 | 30600 | 30950 | 30300 | 133666 |
| 335 | 20250422 | 133700 | 142826138750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 336 | 20250422 | 133600 | 142826138750 | 30300 | 29500 | 30300 | 29350 | 50142 |
| 337 | 20250422 | 133500 | 141325647725 | 29500 | 28400 | 29500 | 28400 | 61070 |
| 338 | 20250422 | 133400 | 139551488975 | 28450 | 27550 | 28500 | 27500 | 22498 |
| 339 | 20250422 | 133300 | 138919166250 | 27500 | 27300 | 27600 | 27300 | 4272 |
| 340 | 20250422 | 133200 | 138801999200 | 27300 | 27150 | 27350 | 27150 | 2543 |
| 341 | 20250422 | 133100 | 138732708750 | 27150 | 27100 | 27200 | 27000 | 6463 |
| 342 | 20250422 | 133000 | 138557793350 | 27100 | 27350 | 27350 | 27050 | 8910 |
| 343 | 20250422 | 132900 | 138315475350 | 27300 | 27350 | 27400 | 27300 | 3170 |
| 344 | 20250422 | 132800 | 138228765450 | 27350 | 27350 | 27400 | 27300 | 1829 |
| 345 | 20250422 | 132700 | 138178763525 | 27350 | 27350 | 27400 | 27300 | 2748 |
| 346 | 20250422 | 132600 | 138103601875 | 27350 | 27350 | 27400 | 27300 | 2379 |
| 347 | 20250422 | 132500 | 138038531825 | 27300 | 27200 | 27300 | 27200 | 2909 |
| 348 | 20250422 | 132400 | 137959175625 | 27200 | 27400 | 27450 | 27150 | 6959 |
| 349 | 20250422 | 132300 | 137769342400 | 27450 | 27600 | 27650 | 27450 | 9189 |
| 350 | 20250422 | 132200 | 137515966575 | 27650 | 27450 | 27650 | 27400 | 8775 |
| 351 | 20250422 | 132100 | 137274449875 | 27450 | 27050 | 27500 | 27050 | 16261 |
| 352 | 20250422 | 132000 | 136830523925 | 27050 | 26950 | 27050 | 26900 | 11661 |
| 353 | 20250422 | 131900 | 136516121025 | 26950 | 26900 | 26950 | 26700 | 18778 |
| 354 | 20250422 | 131800 | 136013227725 | 26900 | 27150 | 27150 | 26850 | 10919 |
| 355 | 20250422 | 131700 | 135718799100 | 27150 | 26850 | 27200 | 26800 | 21457 |
| 356 | 20250422 | 131600 | 135139379000 | 26900 | 27250 | 27300 | 26850 | 27999 |
| 357 | 20250422 | 131500 | 134382755050 | 27250 | 27500 | 27500 | 27250 | 11242 |
| 358 | 20250422 | 131400 | 134074615500 | 27500 | 27550 | 27600 | 27500 | 2656 |
| 359 | 20250422 | 131300 | 134001416950 | 27550 | 27550 | 27600 | 27500 | 3314 |
| 360 | 20250422 | 131200 | 133910147450 | 27500 | 27600 | 27600 | 27500 | 1775 |
| 361 | 20250422 | 131100 | 133861233050 | 27600 | 27450 | 27600 | 27450 | 6685 |
| 362 | 20250422 | 131000 | 133677426075 | 27450 | 27650 | 27650 | 27400 | 10051 |
| 363 | 20250422 | 130900 | 133400751350 | 27600 | 27750 | 27750 | 27600 | 6885 |
| 364 | 20250422 | 130800 | 133210268050 | 27750 | 27750 | 27800 | 27700 | 1695 |
| 365 | 20250422 | 130700 | 133163230800 | 27700 | 27700 | 27800 | 27700 | 2694 |
| 366 | 20250422 | 130600 | 133088519575 | 27750 | 27750 | 27750 | 27700 | 2501 |
| 367 | 20250422 | 130500 | 133019154775 | 27750 | 27800 | 27850 | 27750 | 3471 |
| 368 | 20250422 | 130400 | 132922742775 | 27750 | 27900 | 27900 | 27700 | 6284 |
| 369 | 20250422 | 130300 | 132747994725 | 27900 | 27850 | 27950 | 27800 | 10235 |
| 370 | 20250422 | 130200 | 132462685000 | 27850 | 27600 | 27850 | 27500 | 10738 |
| 371 | 20250422 | 130100 | 132165546575 | 27650 | 27550 | 27650 | 27500 | 4483 |
| 372 | 20250422 | 130000 | 132041883150 | 27500 | 27600 | 27700 | 27500 | 8613 |
| 373 | 20250422 | 125900 | 131804387400 | 27550 | 27750 | 27800 | 27500 | 10572 |
| 374 | 20250422 | 125800 | 131512405375 | 27700 | 27500 | 27750 | 27400 | 12118 |
| 375 | 20250422 | 125700 | 131178708225 | 27500 | 27350 | 27650 | 27300 | 18836 |
| 376 | 20250422 | 125600 | 130661021300 | 27400 | 27550 | 27800 | 27350 | 46025 |
| 377 | 20250422 | 125500 | 129392644825 | 27600 | 27600 | 27600 | 27600 | 0 |
| 378 | 20250422 | 125400 | 129392644825 | 27600 | 27600 | 27600 | 27600 | 0 |
| 379 | 20250422 | 125300 | 129392644825 | 27600 | 27950 | 28000 | 27600 | 25951 |
| 380 | 20250422 | 125200 | 128673328225 | 28000 | 27950 | 28050 | 27950 | 13296 |
| 381 | 20250422 | 125100 | 128301126300 | 27950 | 27900 | 28000 | 27700 | 21757 |
| 382 | 20250422 | 125000 | 127694817250 | 27950 | 28400 | 28400 | 27950 | 23496 |
| 383 | 20250422 | 124900 | 127034052175 | 28400 | 28625 | 28625 | 28400 | 9615 |
| 384 | 20250422 | 124800 | 126759971525 | 28600 | 28700 | 28750 | 28600 | 5855 |
| 385 | 20250422 | 124700 | 126592272225 | 28750 | 28800 | 28850 | 28700 | 3011 |
| 386 | 20250422 | 124600 | 126505620175 | 28750 | 28800 | 28850 | 28750 | 1705 |
| 387 | 20250422 | 124500 | 126456545575 | 28800 | 28800 | 28850 | 28750 | 900 |
| 388 | 20250422 | 124400 | 126430625625 | 28800 | 28850 | 28900 | 28800 | 1227 |
| 389 | 20250422 | 124300 | 126395245675 | 28850 | 28900 | 28950 | 28800 | 1105 |
| 390 | 20250422 | 124200 | 126363345175 | 28900 | 28950 | 28950 | 28850 | 2209 |
| 391 | 20250422 | 124100 | 126299507375 | 28950 | 28850 | 29000 | 28850 | 2910 |
| 392 | 20250422 | 124000 | 126215320225 | 28850 | 28750 | 28850 | 28700 | 705 |
| 393 | 20250422 | 123900 | 126195029725 | 28700 | 28650 | 28750 | 28650 | 1650 |
| 394 | 20250422 | 123800 | 126147699200 | 28650 | 28650 | 28700 | 28600 | 3348 |
| 395 | 20250422 | 123700 | 126051814325 | 28700 | 28700 | 28775 | 28650 | 2134 |
| 396 | 20250422 | 123600 | 125990554925 | 28700 | 28700 | 28750 | 28650 | 2018 |
| 397 | 20250422 | 123500 | 125932657400 | 28650 | 28700 | 28750 | 28600 | 3868 |
| 398 | 20250422 | 123400 | 125821909000 | 28700 | 28850 | 28900 | 28600 | 5453 |
| 399 | 20250422 | 123300 | 125665200800 | 28900 | 29000 | 29050 | 28900 | 1980 |
| 400 | 20250422 | 123200 | 125607833950 | 29000 | 29100 | 29150 | 29000 | 3390 |
| 401 | 20250422 | 123100 | 125509256900 | 29150 | 29200 | 29225 | 29100 | 5865 |
| 402 | 20250422 | 123000 | 125338163400 | 29200 | 29000 | 29200 | 29000 | 4716 |
| 403 | 20250422 | 122900 | 125200994650 | 29000 | 29000 | 29050 | 28850 | 4658 |
| 404 | 20250422 | 122800 | 125066013300 | 28950 | 28900 | 29000 | 28850 | 5242 |
| 405 | 20250422 | 122700 | 124914506250 | 28900 | 28600 | 29000 | 28600 | 10974 |
| 406 | 20250422 | 122600 | 124599343325 | 28600 | 28550 | 28650 | 28500 | 11232 |
| 407 | 20250422 | 122500 | 124278338775 | 28550 | 28600 | 28650 | 28400 | 26379 |
| 408 | 20250422 | 122400 | 123526474625 | 28600 | 28950 | 28950 | 28550 | 16984 |
| 409 | 20250422 | 122300 | 123038734525 | 28950 | 29100 | 29100 | 28950 | 13968 |
| 410 | 20250422 | 122200 | 122633437475 | 29100 | 29150 | 29200 | 29050 | 3423 |
| 411 | 20250422 | 122100 | 122533806475 | 29150 | 29100 | 29200 | 29100 | 1811 |
| 412 | 20250422 | 122000 | 122481010625 | 29150 | 29200 | 29200 | 29150 | 1887 |
| 413 | 20250422 | 121900 | 122425960075 | 29200 | 29250 | 29250 | 29150 | 3291 |
| 414 | 20250422 | 121800 | 122329908475 | 29250 | 29250 | 29250 | 29150 | 984 |
| 415 | 20250422 | 121700 | 122301171375 | 29250 | 29200 | 29250 | 29150 | 1863 |
| 416 | 20250422 | 121600 | 122246751925 | 29200 | 29200 | 29200 | 29150 | 2005 |
| 417 | 20250422 | 121500 | 122188253675 | 29150 | 29150 | 29200 | 29150 | 2030 |
| 418 | 20250422 | 121400 | 122129057125 | 29200 | 29150 | 29200 | 29100 | 1120 |
| 419 | 20250422 | 121300 | 122096400625 | 29150 | 29200 | 29250 | 29100 | 4573 |
| 420 | 20250422 | 121200 | 121963037550 | 29200 | 29200 | 29300 | 29200 | 1327 |
| 421 | 20250422 | 121100 | 121924236600 | 29250 | 29200 | 29300 | 29150 | 1150 |
| 422 | 20250422 | 121000 | 121890636775 | 29150 | 29350 | 29400 | 29150 | 6487 |
| 423 | 20250422 | 120900 | 121700653575 | 29350 | 29200 | 29400 | 29200 | 3389 |
| 424 | 20250422 | 120800 | 121601336925 | 29250 | 29200 | 29250 | 29150 | 1798 |
| 425 | 20250422 | 120700 | 121548816525 | 29200 | 29100 | 29200 | 29050 | 2978 |
| 426 | 20250422 | 120600 | 121462057725 | 29150 | 29150 | 29150 | 29100 | 1412 |
| 427 | 20250422 | 120500 | 121420953525 | 29100 | 29150 | 29200 | 29100 | 1912 |
| 428 | 20250422 | 120400 | 121365260275 | 29150 | 29100 | 29200 | 29100 | 1987 |
| 429 | 20250422 | 120300 | 121307303075 | 29150 | 29125 | 29150 | 29100 | 841 |
| 430 | 20250422 | 120200 | 121282804425 | 29125 | 29200 | 29225 | 29100 | 4624 |
| 431 | 20250422 | 120100 | 121148032150 | 29200 | 29300 | 29350 | 29200 | 2718 |
| 432 | 20250422 | 120000 | 121068500225 | 29300 | 29350 | 29350 | 29300 | 2899 |
| 433 | 20250422 | 115900 | 120983447525 | 29350 | 29350 | 29350 | 29300 | 1913 |
| 434 | 20250422 | 115800 | 120927329325 | 29350 | 29250 | 29350 | 29250 | 2721 |
| 435 | 20250422 | 115700 | 120847621075 | 29250 | 29200 | 29250 | 29200 | 805 |
| 436 | 20250422 | 115600 | 120824102175 | 29200 | 29100 | 29250 | 29050 | 4515 |
| 437 | 20250422 | 115500 | 120692490925 | 29100 | 29150 | 29150 | 29050 | 5196 |
| 438 | 20250422 | 115400 | 120541339800 | 29150 | 29050 | 29150 | 29050 | 2463 |
| 439 | 20250422 | 115300 | 120469690625 | 29050 | 29150 | 29150 | 29050 | 2911 |
| 440 | 20250422 | 115200 | 120384992975 | 29150 | 29200 | 29200 | 29150 | 3994 |
| 441 | 20250422 | 115100 | 120268481225 | 29150 | 29200 | 29200 | 29150 | 2568 |
| 442 | 20250422 | 115000 | 120193539950 | 29200 | 29050 | 29200 | 29050 | 3230 |
| 443 | 20250422 | 114900 | 120099530125 | 29050 | 29100 | 29150 | 29050 | 12203 |
| 444 | 20250422 | 114800 | 119744708600 | 29150 | 29200 | 29250 | 29100 | 6745 |
| 445 | 20250422 | 114700 | 119548096100 | 29150 | 29150 | 29250 | 29150 | 1812 |
| 446 | 20250422 | 114600 | 119495205600 | 29150 | 29250 | 29300 | 29150 | 5359 |
| 447 | 20250422 | 114500 | 119338647550 | 29250 | 29350 | 29400 | 29250 | 3453 |
| 448 | 20250422 | 114400 | 119237400700 | 29400 | 29400 | 29450 | 29350 | 2999 |
| 449 | 20250422 | 114300 | 119149215750 | 29400 | 29250 | 29400 | 29250 | 3117 |
| 450 | 20250422 | 114200 | 119057743800 | 29250 | 29300 | 29300 | 29150 | 3396 |
| 451 | 20250422 | 114100 | 118958420550 | 29300 | 29150 | 29300 | 29100 | 8402 |
| 452 | 20250422 | 114000 | 118713278250 | 29150 | 29300 | 29350 | 29150 | 6402 |
| 453 | 20250422 | 113900 | 118526048050 | 29350 | 29300 | 29450 | 29300 | 4582 |
| 454 | 20250422 | 113800 | 118391596650 | 29300 | 29400 | 29400 | 29100 | 13812 |
| 455 | 20250422 | 113700 | 117987853900 | 29400 | 29550 | 29550 | 29400 | 10538 |
| 456 | 20250422 | 113600 | 117677262500 | 29550 | 29650 | 29700 | 29550 | 4023 |
| 457 | 20250422 | 113500 | 117558212550 | 29600 | 29800 | 29800 | 29600 | 3041 |
| 458 | 20250422 | 113400 | 117467920000 | 29750 | 29800 | 29850 | 29700 | 3700 |
| 459 | 20250422 | 113300 | 117357775425 | 29850 | 29800 | 29850 | 29750 | 3970 |
| 460 | 20250422 | 113200 | 117239453000 | 29800 | 29600 | 29800 | 29550 | 5124 |
| 461 | 20250422 | 113100 | 117087459600 | 29550 | 29550 | 29650 | 29500 | 8255 |
| 462 | 20250422 | 113000 | 116843570875 | 29600 | 29750 | 29750 | 29600 | 8587 |
| 463 | 20250422 | 112900 | 116588856225 | 29750 | 29900 | 29900 | 29700 | 11989 |
| 464 | 20250422 | 112800 | 116231477825 | 29900 | 30000 | 30000 | 29900 | 8244 |
| 465 | 20250422 | 112700 | 115984511125 | 30000 | 30050 | 30100 | 30000 | 924 |
| 466 | 20250422 | 112600 | 115956754325 | 30050 | 30050 | 30100 | 30050 | 1510 |
| 467 | 20250422 | 112500 | 115911372575 | 30050 | 30050 | 30100 | 30050 | 1023 |
| 468 | 20250422 | 112400 | 115880628875 | 30050 | 30000 | 30075 | 30000 | 1705 |
| 469 | 20250422 | 112300 | 115829404600 | 30050 | 30100 | 30100 | 30000 | 3091 |
| 470 | 20250422 | 112200 | 115736576300 | 30050 | 30050 | 30100 | 30050 | 2148 |
| 471 | 20250422 | 112100 | 115671993150 | 30050 | 30150 | 30150 | 30050 | 4610 |
| 472 | 20250422 | 112000 | 115533258250 | 30100 | 30150 | 30150 | 30100 | 2224 |
| 473 | 20250422 | 111900 | 115466282200 | 30150 | 30100 | 30200 | 30100 | 2978 |
| 474 | 20250422 | 111800 | 115376537675 | 30100 | 30200 | 30250 | 30100 | 2379 |
| 475 | 20250422 | 111700 | 115304833400 | 30250 | 30100 | 30250 | 30100 | 2788 |
| 476 | 20250422 | 111600 | 115220761500 | 30100 | 30100 | 30250 | 30050 | 2718 |
| 477 | 20250422 | 111500 | 115138745400 | 30150 | 30050 | 30150 | 30050 | 1951 |
| 478 | 20250422 | 111400 | 115080100700 | 30100 | 30000 | 30100 | 30000 | 2597 |
| 479 | 20250422 | 111300 | 115002112000 | 30000 | 30050 | 30050 | 30000 | 2503 |
| 480 | 20250422 | 111200 | 114927005950 | 30050 | 30050 | 30050 | 30000 | 2910 |
| 481 | 20250422 | 111100 | 114839685150 | 30000 | 30000 | 30000 | 29950 | 3027 |
| 482 | 20250422 | 111000 | 114748931250 | 30000 | 30150 | 30150 | 29950 | 10138 |
| 483 | 20250422 | 110900 | 114444354100 | 30150 | 30100 | 30200 | 30100 | 3366 |
| 484 | 20250422 | 110800 | 114342968875 | 30150 | 30150 | 30200 | 30100 | 1465 |
| 485 | 20250422 | 110700 | 114298792075 | 30150 | 30150 | 30200 | 30100 | 1872 |
| 486 | 20250422 | 110600 | 114242357725 | 30200 | 30150 | 30200 | 30100 | 2691 |
| 487 | 20250422 | 110500 | 114161306950 | 30100 | 30150 | 30200 | 30100 | 1285 |
| 488 | 20250422 | 110400 | 114122583700 | 30200 | 30100 | 30250 | 30100 | 6168 |
| 489 | 20250422 | 110300 | 113936595150 | 30100 | 30000 | 30150 | 30000 | 4203 |
| 490 | 20250422 | 110200 | 113810059150 | 30000 | 30100 | 30125 | 30000 | 5094 |
| 491 | 20250422 | 110100 | 113657003400 | 30100 | 30200 | 30225 | 30100 | 3136 |
| 492 | 20250422 | 110000 | 113562456050 | 30200 | 30250 | 30300 | 30200 | 1817 |
| 493 | 20250422 | 105900 | 113507476250 | 30300 | 30300 | 30300 | 30200 | 1746 |
| 494 | 20250422 | 105800 | 113454689375 | 30300 | 30350 | 30350 | 30250 | 2720 |
| 495 | 20250422 | 105700 | 113372270075 | 30300 | 30400 | 30400 | 30300 | 3851 |
| 496 | 20250422 | 105600 | 113255373275 | 30400 | 30450 | 30450 | 30300 | 7973 |
| 497 | 20250422 | 105500 | 113013242725 | 30350 | 30250 | 30500 | 30150 | 8538 |
| 498 | 20250422 | 105400 | 112753861350 | 30250 | 30200 | 30250 | 30150 | 3558 |
| 499 | 20250422 | 105300 | 112646476800 | 30200 | 30050 | 30200 | 30050 | 1750 |
| 500 | 20250422 | 105200 | 112593743800 | 30050 | 30050 | 30100 | 30000 | 3290 |
| 501 | 20250422 | 105100 | 112494875675 | 30050 | 30050 | 30100 | 30000 | 2460 |
| 502 | 20250422 | 105000 | 112420958275 | 30050 | 30200 | 30200 | 30000 | 3246 |
| 503 | 20250422 | 104900 | 112323337950 | 30200 | 30200 | 30250 | 30150 | 4073 |
| 504 | 20250422 | 104800 | 112200381450 | 30200 | 30050 | 30200 | 30050 | 4897 |
| 505 | 20250422 | 104700 | 112052948725 | 30100 | 30100 | 30150 | 30000 | 4515 |
| 506 | 20250422 | 104600 | 111917183050 | 30150 | 30150 | 30150 | 30100 | 1886 |
| 507 | 20250422 | 104500 | 111860386425 | 30100 | 30100 | 30150 | 30100 | 1038 |
| 508 | 20250422 | 104400 | 111829127050 | 30100 | 30100 | 30200 | 30050 | 3153 |
| 509 | 20250422 | 104300 | 111734142200 | 30100 | 30000 | 30100 | 29950 | 8579 |
| 510 | 20250422 | 104200 | 111476796400 | 30050 | 30150 | 30150 | 30000 | 10149 |
| 511 | 20250422 | 104100 | 111171653650 | 30150 | 30350 | 30400 | 30150 | 6451 |
| 512 | 20250422 | 104000 | 110976274400 | 30400 | 30400 | 30450 | 30350 | 1880 |
| 513 | 20250422 | 103900 | 110919172500 | 30400 | 30350 | 30450 | 30300 | 2277 |
| 514 | 20250422 | 103800 | 110850084025 | 30300 | 30300 | 30400 | 30250 | 1689 |
| 515 | 20250422 | 103700 | 110798866225 | 30250 | 30200 | 30350 | 30100 | 4476 |
| 516 | 20250422 | 103600 | 110663507975 | 30200 | 30550 | 30550 | 30200 | 11176 |
| 517 | 20250422 | 103500 | 110323294500 | 30550 | 30500 | 30600 | 30500 | 2663 |
| 518 | 20250422 | 103400 | 110242000450 | 30500 | 30600 | 30650 | 30500 | 7282 |
| 519 | 20250422 | 103300 | 110019560000 | 30650 | 30500 | 30750 | 30450 | 18846 |
| 520 | 20250422 | 103200 | 109442443500 | 30475 | 30450 | 30550 | 30350 | 9557 |
| 521 | 20250422 | 103100 | 109151432575 | 30350 | 30050 | 30500 | 30050 | 5077 |
| 522 | 20250422 | 103000 | 108997913225 | 30050 | 30150 | 30300 | 30000 | 10881 |
| 523 | 20250422 | 102900 | 108670144375 | 30150 | 30100 | 30150 | 30000 | 10065 |
| 524 | 20250422 | 102800 | 108367549875 | 30100 | 30500 | 30500 | 30050 | 12982 |
| 525 | 20250422 | 102700 | 107975698200 | 30500 | 30550 | 30550 | 30400 | 3921 |
| 526 | 20250422 | 102600 | 107856099550 | 30550 | 30550 | 30600 | 30500 | 2426 |
| 527 | 20250422 | 102500 | 107782038300 | 30550 | 30500 | 30550 | 30450 | 9267 |
| 528 | 20250422 | 102400 | 107499306600 | 30500 | 30550 | 30600 | 30450 | 5368 |
| 529 | 20250422 | 102300 | 107335343300 | 30600 | 30450 | 30600 | 30400 | 6761 |
| 530 | 20250422 | 102200 | 107129336950 | 30400 | 30450 | 30550 | 30400 | 10501 |
| 531 | 20250422 | 102100 | 106809396500 | 30500 | 30925 | 31000 | 30450 | 25340 |
| 532 | 20250422 | 102000 | 106030614925 | 30950 | 30750 | 31000 | 30700 | 22702 |
| 533 | 20250422 | 101900 | 105330737450 | 30800 | 30600 | 30800 | 30550 | 19598 |
| 534 | 20250422 | 101800 | 104728977450 | 30550 | 30400 | 30600 | 30400 | 16979 |
| 535 | 20250422 | 101700 | 104210874825 | 30450 | 30400 | 30500 | 30300 | 15613 |
| 536 | 20250422 | 101600 | 103736113350 | 30400 | 29800 | 30450 | 29800 | 30085 |
| 537 | 20250422 | 101500 | 102828374075 | 29800 | 29800 | 29850 | 29750 | 4541 |
| 538 | 20250422 | 101400 | 102693101775 | 29850 | 29850 | 29900 | 29750 | 3840 |
| 539 | 20250422 | 101300 | 102578572950 | 29850 | 29875 | 29950 | 29850 | 4058 |
| 540 | 20250422 | 101200 | 102457347575 | 29875 | 29900 | 29950 | 29800 | 5301 |
| 541 | 20250422 | 101100 | 102298952200 | 29900 | 29950 | 29950 | 29850 | 6315 |
| 542 | 20250422 | 101000 | 102109884525 | 29950 | 29650 | 29950 | 29650 | 5834 |
| 543 | 20250422 | 100900 | 101935938775 | 29700 | 29750 | 29850 | 29450 | 18439 |
| 544 | 20250422 | 100800 | 101389452225 | 29800 | 30000 | 30000 | 29750 | 17421 |
| 545 | 20250422 | 100700 | 100868528650 | 30000 | 29650 | 30050 | 29600 | 19741 |
| 546 | 20250422 | 100600 | 100279067425 | 29650 | 29650 | 29650 | 29550 | 12636 |
| 547 | 20250422 | 100500 | 99905075475 | 29600 | 29500 | 29650 | 29450 | 16950 |
| 548 | 20250422 | 100400 | 99404637225 | 29450 | 29575 | 29700 | 29450 | 25764 |
| 549 | 20250422 | 100300 | 98643094725 | 29550 | 29900 | 29900 | 29500 | 23745 |
| 550 | 20250422 | 100200 | 97938327325 | 29850 | 29900 | 30000 | 29850 | 12391 |
| 551 | 20250422 | 100100 | 97567612025 | 29900 | 30000 | 30050 | 29900 | 11692 |
| 552 | 20250422 | 100000 | 97217585250 | 30050 | 29800 | 30050 | 29700 | 18010 |
| 553 | 20250422 | 095900 | 96680092875 | 29800 | 29900 | 30150 | 29800 | 26117 |
| 554 | 20250422 | 095800 | 95897376175 | 29950 | 30150 | 30150 | 29800 | 46088 |
| 555 | 20250422 | 095700 | 94515425375 | 30150 | 30750 | 30750 | 30150 | 39563 |
| 556 | 20250422 | 095600 | 93311806600 | 30750 | 30900 | 30950 | 30750 | 12611 |
| 557 | 20250422 | 095500 | 92923116650 | 30900 | 30900 | 31000 | 30850 | 5851 |
| 558 | 20250422 | 095400 | 92742093225 | 30950 | 30900 | 30950 | 30850 | 6808 |
| 559 | 20250422 | 095300 | 92531688000 | 30850 | 30950 | 31000 | 30850 | 4653 |
| 560 | 20250422 | 095200 | 92387836900 | 30950 | 30950 | 31000 | 30900 | 3248 |
| 561 | 20250422 | 095100 | 92287332775 | 30950 | 30900 | 31000 | 30900 | 6180 |
| 562 | 20250422 | 095000 | 92096163950 | 30950 | 31025 | 31100 | 30950 | 7576 |
| 563 | 20250422 | 094900 | 91861390000 | 31050 | 31100 | 31100 | 30950 | 7767 |
| 564 | 20250422 | 094800 | 91620459600 | 31000 | 31200 | 31300 | 30900 | 13837 |
| 565 | 20250422 | 094700 | 91189235525 | 31200 | 30900 | 31200 | 30800 | 9345 |
| 566 | 20250422 | 094600 | 90899363450 | 30850 | 30800 | 30950 | 30750 | 12808 |
| 567 | 20250422 | 094500 | 90504515300 | 30800 | 31000 | 31000 | 30800 | 8462 |
| 568 | 20250422 | 094400 | 90243251375 | 30950 | 31000 | 31100 | 30900 | 9668 |
| 569 | 20250422 | 094300 | 89943723025 | 31050 | 31150 | 31250 | 30900 | 9337 |
| 570 | 20250422 | 094200 | 89653717950 | 31200 | 30900 | 31200 | 30850 | 6709 |
| 571 | 20250422 | 094100 | 89445699550 | 30900 | 30800 | 31000 | 30700 | 17413 |
| 572 | 20250422 | 094000 | 88909480875 | 30850 | 31150 | 31200 | 30800 | 32320 |
| 573 | 20250422 | 093900 | 87909165800 | 31150 | 31200 | 31250 | 31100 | 5849 |
| 574 | 20250422 | 093800 | 87726966925 | 31200 | 31100 | 31300 | 31050 | 8945 |
| 575 | 20250422 | 093700 | 87448565600 | 31100 | 31500 | 31500 | 31100 | 15292 |
| 576 | 20250422 | 093600 | 86970876400 | 31500 | 31250 | 31600 | 31250 | 31785 |
| 577 | 20250422 | 093500 | 85969662275 | 31300 | 31100 | 31300 | 31100 | 6787 |
| 578 | 20250422 | 093400 | 85758181375 | 31100 | 31100 | 31250 | 31000 | 8652 |
| 579 | 20250422 | 093300 | 85489131250 | 31100 | 31450 | 31550 | 31050 | 36227 |
| 580 | 20250422 | 093200 | 84352265600 | 31450 | 31150 | 31500 | 31150 | 36097 |
| 581 | 20250422 | 093100 | 83221016500 | 31100 | 31050 | 31150 | 30950 | 15150 |
| 582 | 20250422 | 093000 | 82750482275 | 31050 | 30800 | 31150 | 30800 | 21648 |
| 583 | 20250422 | 092900 | 82080313675 | 30800 | 30900 | 31050 | 30800 | 16063 |
| 584 | 20250422 | 092800 | 81583954025 | 30875 | 31200 | 31200 | 30600 | 32881 |
| 585 | 20250422 | 092700 | 80568215975 | 31200 | 31150 | 31300 | 30900 | 22127 |
| 586 | 20250422 | 092600 | 79878569300 | 30950 | 31150 | 31500 | 30950 | 56317 |
| 587 | 20250422 | 092500 | 78118699100 | 31050 | 30600 | 31150 | 30600 | 53848 |
| 588 | 20250422 | 092400 | 76453555125 | 30600 | 30650 | 31150 | 30250 | 76143 |
| 589 | 20250422 | 092300 | 74120866825 | 30700 | 30700 | 30700 | 30700 | 0 |
| 590 | 20250422 | 092200 | 74120866825 | 30700 | 30850 | 30850 | 30700 | 10718 |
| 591 | 20250422 | 092100 | 73791735225 | 30750 | 31000 | 31150 | 30750 | 52079 |
| 592 | 20250422 | 092000 | 72178574650 | 31000 | 31500 | 31550 | 31000 | 47919 |
| 593 | 20250422 | 091900 | 70676214575 | 31500 | 31350 | 31600 | 31100 | 51639 |
| 594 | 20250422 | 091800 | 69056191450 | 31350 | 31250 | 31400 | 30950 | 105504 |
| 595 | 20250422 | 091700 | 65767612875 | 31300 | 31950 | 32000 | 31250 | 85063 |
| 596 | 20250422 | 091600 | 63075364975 | 31900 | 32700 | 32800 | 31850 | 72240 |
| 597 | 20250422 | 091500 | 60748065350 | 32700 | 32900 | 33100 | 32500 | 58659 |
| 598 | 20250422 | 091400 | 58821607575 | 32900 | 32550 | 33050 | 32450 | 57949 |
| 599 | 20250422 | 091300 | 56921735500 | 32500 | 33000 | 33000 | 32400 | 61137 |
| 600 | 20250422 | 091200 | 54924452250 | 33000 | 33500 | 33550 | 32400 | 122450 |
| 601 | 20250422 | 091100 | 50893811625 | 33550 | 34300 | 34300 | 33500 | 112564 |
| 602 | 20250422 | 091000 | 47077182950 | 34300 | 34100 | 34600 | 34050 | 75992 |
| 603 | 20250422 | 090900 | 44473317075 | 34150 | 34900 | 34950 | 33750 | 165339 |
| 604 | 20250422 | 090800 | 38804129825 | 34950 | 34100 | 35000 | 34000 | 249308 |
| 605 | 20250422 | 090700 | 30196139900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 606 | 20250422 | 090600 | 30196139900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 607 | 20250422 | 090500 | 30196139900 | 33700 | 33550 | 33700 | 33300 | 109228 |
| 608 | 20250422 | 090400 | 26533573600 | 33600 | 32850 | 33600 | 32800 | 175813 |
| 609 | 20250422 | 090300 | 20694557125 | 32850 | 32000 | 32900 | 31850 | 94717 |
| 610 | 20250422 | 090200 | 17628992500 | 32050 | 32800 | 33250 | 32000 | 224486 |
| 611 | 20250422 | 090100 | 10268805625 | 32800 | 31450 | 33050 | 31250 | 185076 |
| 612 | 20250422 | 090000 | 4331534625 | 31500 | 30650 | 31500 | 30650 | 140061 |