32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 185600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 15089 |
| 3 | 20250422 | 185500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20250422 | 185400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20250422 | 185300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20250422 | 185200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20250422 | 185100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20250422 | 185000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20250422 | 184900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20250422 | 184800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20250422 | 184700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20250422 | 184600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20250422 | 184500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20250422 | 184400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20250422 | 184300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20250422 | 184200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20250422 | 184100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20250422 | 184000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20250422 | 183900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20250422 | 183800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20250422 | 183700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20250422 | 183600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20250422 | 183500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20250422 | 183400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20250422 | 183300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20250422 | 183200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20250422 | 183100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20250422 | 183000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20250422 | 182900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20250422 | 182800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20250422 | 182700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20250422 | 182600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 15089 |
| 33 | 20250422 | 182500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20250422 | 182400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20250422 | 182300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20250422 | 182200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20250422 | 182100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20250422 | 182000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20250422 | 181900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20250422 | 181800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20250422 | 181700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20250422 | 181600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20250422 | 181500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20250422 | 181400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20250422 | 181300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20250422 | 181200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20250422 | 181100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20250422 | 181000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20250422 | 180900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20250422 | 180800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20250422 | 180700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20250422 | 180600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20250422 | 180500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20250422 | 180400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20250422 | 180300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20250422 | 180200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20250422 | 180100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20250422 | 180000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20250422 | 175900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20250422 | 175800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20250422 | 175700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20250422 | 175600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 15089 |
| 63 | 20250422 | 175500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20250422 | 175400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20250422 | 175300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20250422 | 175200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20250422 | 175100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20250422 | 175000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20250422 | 174900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20250422 | 174800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20250422 | 174700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20250422 | 174600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20250422 | 174500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20250422 | 174400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20250422 | 174300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20250422 | 174200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20250422 | 174100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20250422 | 174000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20250422 | 173900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20250422 | 173800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20250422 | 173700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20250422 | 173600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20250422 | 173500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20250422 | 173400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20250422 | 173300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20250422 | 173200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20250422 | 173100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20250422 | 173000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20250422 | 172900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20250422 | 172800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20250422 | 172700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20250422 | 172600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 15089 |
| 93 | 20250422 | 172500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20250422 | 172400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20250422 | 172300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20250422 | 172200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20250422 | 172100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20250422 | 172000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20250422 | 171900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20250422 | 171800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20250422 | 171700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20250422 | 171600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20250422 | 171500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20250422 | 171400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20250422 | 171300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20250422 | 171200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20250422 | 171100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20250422 | 171000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20250422 | 170900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20250422 | 170800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20250422 | 170700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20250422 | 170600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20250422 | 170500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20250422 | 170400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20250422 | 170300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20250422 | 170200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20250422 | 170100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20250422 | 170000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20250422 | 165900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20250422 | 165800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20250422 | 165700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20250422 | 165600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 15089 |
| 123 | 20250422 | 165500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20250422 | 165400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20250422 | 165300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20250422 | 165200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20250422 | 165100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20250422 | 165000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20250422 | 164900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20250422 | 164800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20250422 | 164700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20250422 | 164600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20250422 | 164500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20250422 | 164400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20250422 | 164300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20250422 | 164200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20250422 | 164100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20250422 | 164000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20250422 | 163900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20250422 | 163800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20250422 | 163700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20250422 | 163600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20250422 | 163500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20250422 | 163400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20250422 | 163300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20250422 | 163200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20250422 | 163100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20250422 | 163000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20250422 | 162900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20250422 | 162800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20250422 | 162700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20250422 | 162600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 15089 |
| 153 | 20250422 | 162500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20250422 | 162400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20250422 | 162300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20250422 | 162200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20250422 | 162100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20250422 | 162000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20250422 | 161900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20250422 | 161800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20250422 | 161700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20250422 | 161600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20250422 | 161500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20250422 | 161400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20250422 | 161300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20250422 | 161200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20250422 | 161100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20250422 | 161000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20250422 | 160900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20250422 | 160800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20250422 | 160700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20250422 | 160600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20250422 | 160500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20250422 | 160400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20250422 | 160300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20250422 | 160200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20250422 | 160100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20250422 | 160000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20250422 | 155900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20250422 | 155800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20250422 | 155700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20250422 | 155600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 15089 |
| 183 | 20250422 | 155500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20250422 | 155400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20250422 | 155300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20250422 | 155200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20250422 | 155100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20250422 | 155000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20250422 | 154900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20250422 | 154800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20250422 | 154700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20250422 | 154600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20250422 | 154500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20250422 | 154400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20250422 | 154300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20250422 | 154200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20250422 | 154100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20250422 | 154000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20250422 | 153900 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20250422 | 153800 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20250422 | 153700 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20250422 | 153600 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20250422 | 153500 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20250422 | 153400 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20250422 | 153300 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20250422 | 153200 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20250422 | 153100 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20250422 | 153000 | 16520559900 | 53500 | 53500 | 53500 | 53500 | 15089 |
| 209 | 20250422 | 152900 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 210 | 20250422 | 152800 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 211 | 20250422 | 152700 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 212 | 20250422 | 152600 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 213 | 20250422 | 152500 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 214 | 20250422 | 152400 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 215 | 20250422 | 152300 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 216 | 20250422 | 152200 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 217 | 20250422 | 152100 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 218 | 20250422 | 152000 | 15713298400 | 53500 | 53500 | 53500 | 53500 | 0 |
| 219 | 20250422 | 151900 | 15713298400 | 53500 | 53500 | 53500 | 53400 | 969 |
| 220 | 20250422 | 151800 | 15661534100 | 53400 | 53500 | 53600 | 53400 | 818 |
| 221 | 20250422 | 151700 | 15617804000 | 53500 | 53500 | 53500 | 53400 | 340 |
| 222 | 20250422 | 151600 | 15599616000 | 53600 | 53500 | 53600 | 53400 | 588 |
| 223 | 20250422 | 151500 | 15568158400 | 53400 | 53500 | 53500 | 53400 | 400 |
| 224 | 20250422 | 151400 | 15546762000 | 53500 | 53500 | 53500 | 53500 | 461 |
| 225 | 20250422 | 151300 | 15522098500 | 53500 | 53500 | 53500 | 53400 | 588 |
| 226 | 20250422 | 151200 | 15490646500 | 53500 | 53500 | 53500 | 53400 | 472 |
| 227 | 20250422 | 151100 | 15465394600 | 53500 | 53500 | 53600 | 53400 | 2330 |
| 228 | 20250422 | 151000 | 15340733300 | 53500 | 53400 | 53500 | 53400 | 452 |
| 229 | 20250422 | 150900 | 15316573700 | 53400 | 53450 | 53500 | 53400 | 524 |
| 230 | 20250422 | 150800 | 15288564900 | 53450 | 53600 | 53600 | 53400 | 558 |
| 231 | 20250422 | 150700 | 15258747800 | 53600 | 53500 | 53600 | 53500 | 833 |
| 232 | 20250422 | 150600 | 15214171400 | 53500 | 53500 | 53500 | 53400 | 846 |
| 233 | 20250422 | 150500 | 15168911500 | 53500 | 53500 | 53600 | 53400 | 838 |
| 234 | 20250422 | 150400 | 15124107000 | 53500 | 53500 | 53600 | 53400 | 790 |
| 235 | 20250422 | 150300 | 15081820200 | 53500 | 53500 | 53600 | 53500 | 402 |
| 236 | 20250422 | 150200 | 15060309400 | 53500 | 53500 | 53600 | 53400 | 446 |
| 237 | 20250422 | 150100 | 15036432400 | 53500 | 53500 | 53600 | 53400 | 417 |
| 238 | 20250422 | 150000 | 15014114900 | 53500 | 53500 | 53500 | 53400 | 1093 |
| 239 | 20250422 | 145900 | 14955641200 | 53400 | 53500 | 53600 | 53400 | 853 |
| 240 | 20250422 | 145800 | 14909989200 | 53500 | 53600 | 53600 | 53500 | 1241 |
| 241 | 20250422 | 145700 | 14843571000 | 53600 | 53600 | 53700 | 53600 | 917 |
| 242 | 20250422 | 145600 | 14794408900 | 53600 | 53700 | 53700 | 53600 | 1080 |
| 243 | 20250422 | 145500 | 14736497100 | 53700 | 53600 | 53700 | 53600 | 244 |
| 244 | 20250422 | 145400 | 14723394900 | 53700 | 53700 | 53700 | 53600 | 1235 |
| 245 | 20250422 | 145300 | 14657076400 | 53700 | 53700 | 53700 | 53700 | 248 |
| 246 | 20250422 | 145200 | 14643758800 | 53700 | 53800 | 53800 | 53600 | 1357 |
| 247 | 20250422 | 145100 | 14570865900 | 53800 | 53800 | 53800 | 53700 | 453 |
| 248 | 20250422 | 145000 | 14546504500 | 53800 | 53800 | 53800 | 53700 | 123 |
| 249 | 20250422 | 144900 | 14539887300 | 53800 | 53800 | 53800 | 53750 | 313 |
| 250 | 20250422 | 144800 | 14523050500 | 53800 | 53800 | 53800 | 53700 | 490 |
| 251 | 20250422 | 144700 | 14496713650 | 53800 | 53700 | 53800 | 53600 | 1239 |
| 252 | 20250422 | 144600 | 14430155950 | 53700 | 53700 | 53700 | 53700 | 355 |
| 253 | 20250422 | 144500 | 14411092450 | 53700 | 53700 | 53700 | 53650 | 1292 |
| 254 | 20250422 | 144400 | 14341712100 | 53700 | 53700 | 53700 | 53600 | 586 |
| 255 | 20250422 | 144300 | 14310244050 | 53700 | 53650 | 53700 | 53600 | 308 |
| 256 | 20250422 | 144200 | 14293710100 | 53650 | 53600 | 53700 | 53600 | 265 |
| 257 | 20250422 | 144100 | 14279480350 | 53600 | 53700 | 53700 | 53600 | 1725 |
| 258 | 20250422 | 144000 | 14186964400 | 53700 | 53500 | 53700 | 53500 | 2890 |
| 259 | 20250422 | 143900 | 14031885000 | 53600 | 53500 | 53600 | 53500 | 1445 |
| 260 | 20250422 | 143800 | 13954557450 | 53500 | 53400 | 53500 | 53400 | 584 |
| 261 | 20250422 | 143700 | 13923329050 | 53400 | 53600 | 53600 | 53400 | 1535 |
| 262 | 20250422 | 143600 | 13841268750 | 53500 | 53500 | 53500 | 53400 | 1528 |
| 263 | 20250422 | 143500 | 13759523650 | 53500 | 53400 | 53500 | 53300 | 619 |
| 264 | 20250422 | 143400 | 13726457250 | 53400 | 53400 | 53500 | 53400 | 636 |
| 265 | 20250422 | 143300 | 13692466250 | 53400 | 53500 | 53500 | 53300 | 886 |
| 266 | 20250422 | 143200 | 13645121100 | 53500 | 53500 | 53500 | 53400 | 1077 |
| 267 | 20250422 | 143100 | 13587503700 | 53500 | 53400 | 53500 | 53400 | 821 |
| 268 | 20250422 | 143000 | 13543583550 | 53400 | 53400 | 53500 | 53300 | 991 |
| 269 | 20250422 | 142900 | 13490653450 | 53400 | 53400 | 53400 | 53300 | 280 |
| 270 | 20250422 | 142800 | 13475716650 | 53400 | 53250 | 53400 | 53250 | 454 |
| 271 | 20250422 | 142700 | 13451502550 | 53200 | 53300 | 53400 | 53200 | 375 |
| 272 | 20250422 | 142600 | 13431508850 | 53200 | 53200 | 53400 | 53100 | 281 |
| 273 | 20250422 | 142500 | 13416540550 | 53400 | 53200 | 53400 | 53200 | 363 |
| 274 | 20250422 | 142400 | 13397181750 | 53400 | 53300 | 53400 | 53200 | 2296 |
| 275 | 20250422 | 142300 | 13274787450 | 53200 | 53200 | 53200 | 53000 | 1126 |
| 276 | 20250422 | 142200 | 13214894250 | 53200 | 53100 | 53200 | 53000 | 1349 |
| 277 | 20250422 | 142100 | 13143269950 | 53100 | 53050 | 53100 | 53050 | 356 |
| 278 | 20250422 | 142000 | 13124366500 | 53100 | 53100 | 53100 | 53000 | 902 |
| 279 | 20250422 | 141900 | 13076516900 | 53100 | 53100 | 53100 | 53000 | 391 |
| 280 | 20250422 | 141800 | 13055759000 | 53100 | 53100 | 53100 | 53000 | 2727 |
| 281 | 20250422 | 141700 | 12910956800 | 53100 | 53100 | 53100 | 53000 | 249 |
| 282 | 20250422 | 141600 | 12897737400 | 53000 | 53000 | 53100 | 53000 | 166 |
| 283 | 20250422 | 141500 | 12888928300 | 53000 | 53100 | 53100 | 53000 | 31 |
| 284 | 20250422 | 141400 | 12887282300 | 53100 | 53100 | 53100 | 53100 | 53 |
| 285 | 20250422 | 141300 | 12884468000 | 53100 | 53100 | 53100 | 53100 | 14 |
| 286 | 20250422 | 141200 | 12883724600 | 53100 | 53100 | 53100 | 53100 | 21 |
| 287 | 20250422 | 141100 | 12882609500 | 53100 | 53000 | 53100 | 53000 | 50 |
| 288 | 20250422 | 141000 | 12879957500 | 53100 | 53100 | 53100 | 53100 | 20 |
| 289 | 20250422 | 140900 | 12878895500 | 53100 | 53100 | 53100 | 53000 | 24 |
| 290 | 20250422 | 140800 | 12877621200 | 53100 | 53000 | 53100 | 53000 | 107 |
| 291 | 20250422 | 140700 | 12871943300 | 53000 | 53000 | 53000 | 52900 | 224 |
| 292 | 20250422 | 140600 | 12860079700 | 53000 | 53000 | 53000 | 53000 | 417 |
| 293 | 20250422 | 140500 | 12837978700 | 53000 | 53000 | 53000 | 52900 | 526 |
| 294 | 20250422 | 140400 | 12810101200 | 53000 | 53000 | 53000 | 53000 | 398 |
| 295 | 20250422 | 140300 | 12789007200 | 53000 | 53000 | 53000 | 53000 | 262 |
| 296 | 20250422 | 140200 | 12775121200 | 53100 | 53100 | 53100 | 53000 | 80 |
| 297 | 20250422 | 140100 | 12770879300 | 53000 | 53000 | 53050 | 53000 | 403 |
| 298 | 20250422 | 140000 | 12749520250 | 53000 | 52900 | 53000 | 52900 | 1553 |
| 299 | 20250422 | 135900 | 12667217550 | 53000 | 53000 | 53000 | 52900 | 247 |
| 300 | 20250422 | 135800 | 12654146550 | 52900 | 52900 | 53000 | 52900 | 322 |
| 301 | 20250422 | 135700 | 12637111450 | 53000 | 53000 | 53000 | 52900 | 14 |
| 302 | 20250422 | 135600 | 12636369750 | 53000 | 53000 | 53000 | 53000 | 22 |
| 303 | 20250422 | 135500 | 12635203750 | 53000 | 53000 | 53000 | 52900 | 60 |
| 304 | 20250422 | 135400 | 12632026350 | 53000 | 53000 | 53000 | 52900 | 324 |
| 305 | 20250422 | 135300 | 12614861950 | 52900 | 53000 | 53000 | 52900 | 1036 |
| 306 | 20250422 | 135200 | 12560046950 | 53000 | 53000 | 53000 | 52900 | 515 |
| 307 | 20250422 | 135100 | 12532772550 | 53000 | 53000 | 53100 | 52900 | 755 |
| 308 | 20250422 | 135000 | 12492756650 | 52900 | 53000 | 53100 | 52900 | 361 |
| 309 | 20250422 | 134900 | 12473634450 | 53100 | 53100 | 53100 | 52900 | 648 |
| 310 | 20250422 | 134800 | 12439279450 | 53100 | 53100 | 53100 | 53000 | 22 |
| 311 | 20250422 | 134700 | 12438111350 | 53100 | 53100 | 53100 | 53000 | 168 |
| 312 | 20250422 | 134600 | 12429204550 | 53100 | 53000 | 53100 | 53000 | 248 |
| 313 | 20250422 | 134500 | 12416060450 | 53000 | 53000 | 53100 | 53000 | 191 |
| 314 | 20250422 | 134400 | 12405937350 | 53000 | 53000 | 53100 | 52900 | 1198 |
| 315 | 20250422 | 134300 | 12342444950 | 53000 | 52900 | 53000 | 52900 | 270 |
| 316 | 20250422 | 134200 | 12328137950 | 52900 | 53000 | 53000 | 52900 | 286 |
| 317 | 20250422 | 134100 | 12312980650 | 53000 | 53000 | 53000 | 53000 | 285 |
| 318 | 20250422 | 134000 | 12297875650 | 53000 | 53000 | 53000 | 53000 | 30 |
| 319 | 20250422 | 133900 | 12296285650 | 53000 | 53000 | 53000 | 52900 | 456 |
| 320 | 20250422 | 133800 | 12272119200 | 52900 | 53000 | 53000 | 52900 | 2454 |
| 321 | 20250422 | 133700 | 12142067150 | 53000 | 52900 | 53000 | 52900 | 489 |
| 322 | 20250422 | 133600 | 12116195650 | 53000 | 52900 | 53000 | 52900 | 619 |
| 323 | 20250422 | 133500 | 12083450150 | 53000 | 53000 | 53000 | 52900 | 2559 |
| 324 | 20250422 | 133400 | 11947923150 | 53000 | 53100 | 53100 | 53000 | 100 |
| 325 | 20250422 | 133300 | 11942620850 | 53000 | 53000 | 53100 | 53000 | 302 |
| 326 | 20250422 | 133200 | 11926602550 | 53100 | 53000 | 53100 | 52900 | 2547 |
| 327 | 20250422 | 133100 | 11791637550 | 53000 | 53100 | 53100 | 53000 | 428 |
| 328 | 20250422 | 133000 | 11768952550 | 53000 | 53000 | 53100 | 53000 | 70 |
| 329 | 20250422 | 132900 | 11765242250 | 53000 | 53100 | 53100 | 53000 | 68 |
| 330 | 20250422 | 132800 | 11761631550 | 53100 | 53000 | 53100 | 53000 | 1341 |
| 331 | 20250422 | 132700 | 11690430450 | 53100 | 53000 | 53100 | 53000 | 1232 |
| 332 | 20250422 | 132600 | 11625114350 | 52900 | 53000 | 53000 | 52900 | 498 |
| 333 | 20250422 | 132500 | 11598720550 | 53000 | 53000 | 53100 | 53000 | 1685 |
| 334 | 20250422 | 132400 | 11509415300 | 53000 | 53000 | 53000 | 52900 | 559 |
| 335 | 20250422 | 132300 | 11479814600 | 53000 | 53000 | 53000 | 52900 | 443 |
| 336 | 20250422 | 132200 | 11456342000 | 53000 | 53000 | 53000 | 53000 | 1929 |
| 337 | 20250422 | 132100 | 11354105000 | 53000 | 53000 | 53000 | 53000 | 4 |
| 338 | 20250422 | 132000 | 11353893000 | 52900 | 53000 | 53000 | 52900 | 109 |
| 339 | 20250422 | 131900 | 11348120300 | 53000 | 53000 | 53000 | 52900 | 610 |
| 340 | 20250422 | 131800 | 11315790800 | 53000 | 53000 | 53000 | 53000 | 244 |
| 341 | 20250422 | 131700 | 11302858800 | 53000 | 52900 | 53000 | 52900 | 338 |
| 342 | 20250422 | 131600 | 11284945400 | 52900 | 53000 | 53000 | 52900 | 73 |
| 343 | 20250422 | 131500 | 11281077900 | 53000 | 53000 | 53000 | 52900 | 578 |
| 344 | 20250422 | 131400 | 11250477000 | 53000 | 53000 | 53000 | 53000 | 818 |
| 345 | 20250422 | 131300 | 11207123000 | 53000 | 53000 | 53000 | 52900 | 463 |
| 346 | 20250422 | 131200 | 11182591400 | 53000 | 53000 | 53000 | 53000 | 583 |
| 347 | 20250422 | 131100 | 11151692400 | 53000 | 53100 | 53100 | 53000 | 1537 |
| 348 | 20250422 | 131000 | 11070100900 | 53000 | 53000 | 53100 | 53000 | 496 |
| 349 | 20250422 | 130900 | 11043812600 | 53100 | 53000 | 53100 | 53000 | 74 |
| 350 | 20250422 | 130800 | 11039888600 | 53100 | 53000 | 53100 | 53000 | 616 |
| 351 | 20250422 | 130700 | 11007240500 | 53000 | 53100 | 53100 | 53000 | 1677 |
| 352 | 20250422 | 130600 | 10918355100 | 53000 | 53000 | 53000 | 53000 | 51 |
| 353 | 20250422 | 130500 | 10915652100 | 53000 | 53100 | 53100 | 53000 | 402 |
| 354 | 20250422 | 130400 | 10894338900 | 53000 | 53000 | 53000 | 53000 | 803 |
| 355 | 20250422 | 130300 | 10851779900 | 53000 | 53100 | 53100 | 53000 | 134 |
| 356 | 20250422 | 130200 | 10844664700 | 53000 | 53100 | 53100 | 53000 | 277 |
| 357 | 20250422 | 130100 | 10829961500 | 53100 | 53100 | 53100 | 53100 | 611 |
| 358 | 20250422 | 130000 | 10797517400 | 53100 | 53100 | 53100 | 53050 | 62 |
| 359 | 20250422 | 125900 | 10794225700 | 53100 | 53100 | 53100 | 53100 | 117 |
| 360 | 20250422 | 125800 | 10788013000 | 53100 | 53100 | 53200 | 53100 | 306 |
| 361 | 20250422 | 125700 | 10771764300 | 53100 | 53100 | 53200 | 53100 | 101 |
| 362 | 20250422 | 125600 | 10766398700 | 53000 | 53100 | 53100 | 53000 | 885 |
| 363 | 20250422 | 125500 | 10719414300 | 53100 | 53200 | 53200 | 53100 | 517 |
| 364 | 20250422 | 125400 | 10691950000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 365 | 20250422 | 125300 | 10691950000 | 53100 | 53200 | 53200 | 53100 | 11 |
| 366 | 20250422 | 125200 | 10691365300 | 53200 | 53100 | 53200 | 53100 | 43 |
| 367 | 20250422 | 125100 | 10689078200 | 53100 | 53100 | 53200 | 53100 | 69 |
| 368 | 20250422 | 125000 | 10685411200 | 53100 | 53100 | 53100 | 53100 | 189 |
| 369 | 20250422 | 124900 | 10675375300 | 53100 | 53100 | 53100 | 53000 | 927 |
| 370 | 20250422 | 124800 | 10626159700 | 53100 | 53100 | 53100 | 53000 | 58 |
| 371 | 20250422 | 124700 | 10623081900 | 53100 | 53100 | 53100 | 53000 | 33 |
| 372 | 20250422 | 124600 | 10621330000 | 53100 | 53100 | 53100 | 53000 | 793 |
| 373 | 20250422 | 124500 | 10579222200 | 53100 | 53100 | 53100 | 53100 | 112 |
| 374 | 20250422 | 124400 | 10573275000 | 53100 | 53100 | 53100 | 53100 | 387 |
| 375 | 20250422 | 124300 | 10552725300 | 53200 | 53100 | 53200 | 53100 | 482 |
| 376 | 20250422 | 124200 | 10527129100 | 53200 | 53200 | 53200 | 53100 | 369 |
| 377 | 20250422 | 124100 | 10507534900 | 53200 | 53200 | 53200 | 53200 | 111 |
| 378 | 20250422 | 124000 | 10501629700 | 53200 | 53200 | 53200 | 53200 | 70 |
| 379 | 20250422 | 123900 | 10497905700 | 53200 | 53100 | 53200 | 53100 | 773 |
| 380 | 20250422 | 123800 | 10456843600 | 53100 | 53100 | 53100 | 53000 | 34 |
| 381 | 20250422 | 123700 | 10455038500 | 53100 | 53100 | 53100 | 53100 | 253 |
| 382 | 20250422 | 123600 | 10441604200 | 53100 | 53100 | 53100 | 53100 | 168 |
| 383 | 20250422 | 123500 | 10432683400 | 53100 | 53000 | 53100 | 53000 | 898 |
| 384 | 20250422 | 123400 | 10385000200 | 53000 | 53000 | 53100 | 53000 | 481 |
| 385 | 20250422 | 123300 | 10359507100 | 53000 | 53000 | 53000 | 53000 | 728 |
| 386 | 20250422 | 123200 | 10320923100 | 53000 | 53000 | 53000 | 53000 | 41 |
| 387 | 20250422 | 123100 | 10318750100 | 53000 | 53000 | 53000 | 52900 | 1146 |
| 388 | 20250422 | 123000 | 10258115000 | 53000 | 53000 | 53000 | 52900 | 28 |
| 389 | 20250422 | 122900 | 10256632650 | 53000 | 53000 | 53000 | 53000 | 446 |
| 390 | 20250422 | 122800 | 10232994650 | 52900 | 53000 | 53000 | 52900 | 300 |
| 391 | 20250422 | 122700 | 10217114650 | 53000 | 53000 | 53000 | 52900 | 84 |
| 392 | 20250422 | 122600 | 10212668350 | 53000 | 53000 | 53000 | 53000 | 5 |
| 393 | 20250422 | 122500 | 10212403350 | 53000 | 53000 | 53000 | 53000 | 4 |
| 394 | 20250422 | 122400 | 10212191350 | 52900 | 52900 | 52900 | 52900 | 121 |
| 395 | 20250422 | 122300 | 10205790450 | 52900 | 52900 | 52900 | 52900 | 10 |
| 396 | 20250422 | 122200 | 10205261450 | 52900 | 53000 | 53000 | 52900 | 33 |
| 397 | 20250422 | 122100 | 10203515650 | 53000 | 53000 | 53000 | 52900 | 148 |
| 398 | 20250422 | 122000 | 10195673650 | 53000 | 53000 | 53000 | 53000 | 172 |
| 399 | 20250422 | 121900 | 10186557650 | 52900 | 53000 | 53000 | 52900 | 47 |
| 400 | 20250422 | 121800 | 10184069650 | 52900 | 52900 | 52900 | 52900 | 2122 |
| 401 | 20250422 | 121700 | 10071815850 | 52900 | 52900 | 52900 | 52900 | 1347 |
| 402 | 20250422 | 121600 | 10000559550 | 52900 | 52900 | 52900 | 52900 | 161 |
| 403 | 20250422 | 121500 | 9992042650 | 52900 | 52900 | 52900 | 52800 | 874 |
| 404 | 20250422 | 121400 | 9945810050 | 52900 | 52900 | 52900 | 52900 | 164 |
| 405 | 20250422 | 121300 | 9937134450 | 52900 | 53000 | 53000 | 52900 | 392 |
| 406 | 20250422 | 121200 | 9916397550 | 52900 | 53000 | 53000 | 52900 | 1150 |
| 407 | 20250422 | 121100 | 9855556650 | 52900 | 52900 | 52900 | 52900 | 61 |
| 408 | 20250422 | 121000 | 9852329750 | 52900 | 53000 | 53000 | 52900 | 142 |
| 409 | 20250422 | 120900 | 9844805350 | 53000 | 53000 | 53000 | 52900 | 3780 |
| 410 | 20250422 | 120800 | 9644704600 | 52900 | 53000 | 53000 | 52900 | 35 |
| 411 | 20250422 | 120700 | 9642851600 | 53000 | 53100 | 53100 | 52900 | 861 |
| 412 | 20250422 | 120600 | 9597225200 | 53100 | 53100 | 53100 | 53100 | 20 |
| 413 | 20250422 | 120500 | 9596163200 | 53100 | 53100 | 53100 | 53000 | 531 |
| 414 | 20250422 | 120400 | 9567988500 | 53000 | 53000 | 53000 | 53000 | 180 |
| 415 | 20250422 | 120300 | 9558448500 | 53000 | 53100 | 53100 | 53000 | 25 |
| 416 | 20250422 | 120200 | 9557122900 | 53100 | 53000 | 53100 | 53000 | 163 |
| 417 | 20250422 | 120100 | 9548481800 | 53000 | 53000 | 53100 | 53000 | 1440 |
| 418 | 20250422 | 120000 | 9472161600 | 53000 | 53100 | 53100 | 53000 | 886 |
| 419 | 20250422 | 115900 | 9425189600 | 53100 | 53200 | 53200 | 53100 | 484 |
| 420 | 20250422 | 115800 | 9399485300 | 53200 | 53100 | 53200 | 53050 | 3131 |
| 421 | 20250422 | 115700 | 9233156350 | 53100 | 53100 | 53100 | 53000 | 9 |
| 422 | 20250422 | 115600 | 9232678650 | 53100 | 53100 | 53100 | 53100 | 23 |
| 423 | 20250422 | 115500 | 9231457350 | 53100 | 53050 | 53100 | 53050 | 44 |
| 424 | 20250422 | 115400 | 9229122700 | 53000 | 53000 | 53000 | 53000 | 166 |
| 425 | 20250422 | 115300 | 9220324700 | 53000 | 53100 | 53100 | 53000 | 33 |
| 426 | 20250422 | 115200 | 9218575500 | 53100 | 53100 | 53100 | 53100 | 98 |
| 427 | 20250422 | 115100 | 9213371700 | 53100 | 53100 | 53100 | 53100 | 73 |
| 428 | 20250422 | 115000 | 9209495400 | 53100 | 53100 | 53100 | 53100 | 0 |
| 429 | 20250422 | 114900 | 9209495400 | 53100 | 53000 | 53100 | 53000 | 201 |
| 430 | 20250422 | 114800 | 9198834900 | 53100 | 53100 | 53100 | 53100 | 2 |
| 431 | 20250422 | 114700 | 9198728700 | 53000 | 53100 | 53100 | 53000 | 111 |
| 432 | 20250422 | 114600 | 9192844600 | 53100 | 53200 | 53200 | 53000 | 903 |
| 433 | 20250422 | 114500 | 9144977500 | 53100 | 53150 | 53200 | 53100 | 355 |
| 434 | 20250422 | 114400 | 9126123600 | 53100 | 53100 | 53200 | 53100 | 679 |
| 435 | 20250422 | 114300 | 9090052700 | 53100 | 53100 | 53200 | 53000 | 277 |
| 436 | 20250422 | 114200 | 9075334600 | 53100 | 53100 | 53100 | 53000 | 451 |
| 437 | 20250422 | 114100 | 9051388500 | 53100 | 53000 | 53100 | 53000 | 6841 |
| 438 | 20250422 | 114000 | 8688764500 | 53000 | 52950 | 53000 | 52950 | 1297 |
| 439 | 20250422 | 113900 | 8620023550 | 52900 | 52900 | 53000 | 52900 | 84 |
| 440 | 20250422 | 113800 | 8615579850 | 52900 | 53000 | 53000 | 52900 | 399 |
| 441 | 20250422 | 113700 | 8594472650 | 53000 | 53000 | 53000 | 52900 | 36 |
| 442 | 20250422 | 113600 | 8592565650 | 53000 | 53000 | 53000 | 52900 | 916 |
| 443 | 20250422 | 113500 | 8544107150 | 53000 | 52900 | 53000 | 52900 | 2057 |
| 444 | 20250422 | 113400 | 8435275650 | 53000 | 53150 | 53150 | 53000 | 6188 |
| 445 | 20250422 | 113300 | 8107143750 | 53200 | 53200 | 53200 | 53100 | 713 |
| 446 | 20250422 | 113200 | 8069263850 | 53200 | 53300 | 53300 | 53100 | 1328 |
| 447 | 20250422 | 113100 | 7998613900 | 53250 | 53250 | 53250 | 53200 | 110 |
| 448 | 20250422 | 113000 | 7992761500 | 53300 | 53200 | 53300 | 53200 | 194 |
| 449 | 20250422 | 112900 | 7982433800 | 53300 | 53200 | 53300 | 53200 | 30 |
| 450 | 20250422 | 112800 | 7980837200 | 53200 | 53300 | 53300 | 53200 | 42 |
| 451 | 20250422 | 112700 | 7978602700 | 53300 | 53200 | 53300 | 53200 | 227 |
| 452 | 20250422 | 112600 | 7966525950 | 53300 | 53400 | 53400 | 53300 | 1856 |
| 453 | 20250422 | 112500 | 7867598350 | 53400 | 53400 | 53400 | 53400 | 5 |
| 454 | 20250422 | 112400 | 7867331350 | 53400 | 53500 | 53500 | 53400 | 865 |
| 455 | 20250422 | 112300 | 7821140250 | 53400 | 53500 | 53500 | 53400 | 273 |
| 456 | 20250422 | 112200 | 7806554750 | 53400 | 53500 | 53500 | 53400 | 17 |
| 457 | 20250422 | 112100 | 7805646450 | 53500 | 53500 | 53500 | 53500 | 0 |
| 458 | 20250422 | 112000 | 7805646450 | 53500 | 53400 | 53500 | 53400 | 62 |
| 459 | 20250422 | 111900 | 7802330150 | 53400 | 53400 | 53400 | 53400 | 4 |
| 460 | 20250422 | 111800 | 7802116550 | 53400 | 53400 | 53400 | 53400 | 303 |
| 461 | 20250422 | 111700 | 7785936350 | 53400 | 53400 | 53400 | 53400 | 435 |
| 462 | 20250422 | 111600 | 7762707350 | 53400 | 53500 | 53500 | 53400 | 45 |
| 463 | 20250422 | 111500 | 7760304250 | 53400 | 53400 | 53500 | 53400 | 90 |
| 464 | 20250422 | 111400 | 7755498150 | 53500 | 53500 | 53500 | 53500 | 11 |
| 465 | 20250422 | 111300 | 7754909650 | 53500 | 53400 | 53500 | 53400 | 301 |
| 466 | 20250422 | 111200 | 7738831250 | 53400 | 53400 | 53400 | 53400 | 4342 |
| 467 | 20250422 | 111100 | 7506968450 | 53400 | 53400 | 53500 | 53400 | 158 |
| 468 | 20250422 | 111000 | 7498531150 | 53400 | 53400 | 53500 | 53400 | 591 |
| 469 | 20250422 | 110900 | 7466971650 | 53400 | 53500 | 53500 | 53400 | 430 |
| 470 | 20250422 | 110800 | 7443969450 | 53500 | 53500 | 53500 | 53400 | 313 |
| 471 | 20250422 | 110700 | 7427228250 | 53500 | 53500 | 53500 | 53400 | 154 |
| 472 | 20250422 | 110600 | 7418989600 | 53500 | 53500 | 53600 | 53500 | 3569 |
| 473 | 20250422 | 110500 | 7228042100 | 53500 | 53600 | 53600 | 53500 | 208 |
| 474 | 20250422 | 110400 | 7216893500 | 53700 | 53600 | 53700 | 53600 | 869 |
| 475 | 20250422 | 110300 | 7170315000 | 53600 | 53600 | 53600 | 53600 | 451 |
| 476 | 20250422 | 110200 | 7146141400 | 53600 | 53600 | 53600 | 53600 | 1288 |
| 477 | 20250422 | 110100 | 7077104600 | 53600 | 53600 | 53700 | 53600 | 83 |
| 478 | 20250422 | 110000 | 7072655100 | 53600 | 53700 | 53700 | 53600 | 52 |
| 479 | 20250422 | 105900 | 7069867800 | 53600 | 53600 | 53700 | 53600 | 203 |
| 480 | 20250422 | 105800 | 7058986900 | 53600 | 53700 | 53700 | 53600 | 130 |
| 481 | 20250422 | 105700 | 7052012900 | 53700 | 53600 | 53700 | 53600 | 146 |
| 482 | 20250422 | 105600 | 7044186900 | 53600 | 53600 | 53600 | 53600 | 216 |
| 483 | 20250422 | 105500 | 7032609300 | 53600 | 53600 | 53600 | 53600 | 7 |
| 484 | 20250422 | 105400 | 7032234100 | 53700 | 53700 | 53700 | 53700 | 210 |
| 485 | 20250422 | 105300 | 7020957100 | 53700 | 53700 | 53700 | 53700 | 127 |
| 486 | 20250422 | 105200 | 7014137200 | 53700 | 53700 | 53700 | 53700 | 71 |
| 487 | 20250422 | 105100 | 7010324500 | 53700 | 53700 | 53700 | 53700 | 737 |
| 488 | 20250422 | 105000 | 6970747600 | 53700 | 53700 | 53700 | 53700 | 326 |
| 489 | 20250422 | 104900 | 6953241400 | 53600 | 53700 | 53700 | 53600 | 168 |
| 490 | 20250422 | 104800 | 6944236300 | 53700 | 53600 | 53700 | 53600 | 1061 |
| 491 | 20250422 | 104700 | 6887261200 | 53700 | 53600 | 53700 | 53600 | 26 |
| 492 | 20250422 | 104600 | 6885866700 | 53600 | 53600 | 53600 | 53500 | 362 |
| 493 | 20250422 | 104500 | 6866465900 | 53600 | 53600 | 53600 | 53500 | 350 |
| 494 | 20250422 | 104400 | 6847707900 | 53600 | 53700 | 53700 | 53500 | 1842 |
| 495 | 20250422 | 104300 | 6748977600 | 53600 | 53600 | 53600 | 53600 | 183 |
| 496 | 20250422 | 104200 | 6739168800 | 53600 | 53600 | 53600 | 53600 | 21 |
| 497 | 20250422 | 104100 | 6738043200 | 53600 | 53600 | 53600 | 53600 | 261 |
| 498 | 20250422 | 104000 | 6724053600 | 53600 | 53600 | 53700 | 53600 | 111 |
| 499 | 20250422 | 103900 | 6718103900 | 53600 | 53700 | 53700 | 53600 | 318 |
| 500 | 20250422 | 103800 | 6701028400 | 53700 | 53700 | 53800 | 53700 | 1128 |
| 501 | 20250422 | 103700 | 6640453200 | 53700 | 53700 | 53700 | 53600 | 1248 |
| 502 | 20250422 | 103600 | 6573444000 | 53800 | 53800 | 53800 | 53700 | 971 |
| 503 | 20250422 | 103500 | 6521273600 | 53800 | 53700 | 53800 | 53700 | 113 |
| 504 | 20250422 | 103400 | 6515204800 | 53800 | 53700 | 53800 | 53700 | 189 |
| 505 | 20250422 | 103300 | 6505045100 | 53800 | 53800 | 53800 | 53800 | 124 |
| 506 | 20250422 | 103200 | 6498373900 | 53800 | 53700 | 53800 | 53700 | 96 |
| 507 | 20250422 | 103100 | 6493217300 | 53700 | 53800 | 53800 | 53700 | 549 |
| 508 | 20250422 | 103000 | 6463684800 | 53800 | 53800 | 53800 | 53800 | 1090 |
| 509 | 20250422 | 102900 | 6405042800 | 53900 | 53800 | 53900 | 53800 | 234 |
| 510 | 20250422 | 102800 | 6392447350 | 53800 | 53800 | 53900 | 53800 | 420 |
| 511 | 20250422 | 102700 | 6369843950 | 53800 | 53800 | 53800 | 53800 | 1 |
| 512 | 20250422 | 102600 | 6369790150 | 53800 | 53800 | 53900 | 53800 | 23 |
| 513 | 20250422 | 102500 | 6368552650 | 53900 | 53900 | 53900 | 53800 | 462 |
| 514 | 20250422 | 102400 | 6343651150 | 53900 | 53900 | 53900 | 53900 | 330 |
| 515 | 20250422 | 102300 | 6325864150 | 53900 | 54000 | 54000 | 53800 | 561 |
| 516 | 20250422 | 102200 | 6295630450 | 53900 | 53900 | 53950 | 53900 | 2327 |
| 517 | 20250422 | 102100 | 6170205000 | 53900 | 54000 | 54000 | 53900 | 181 |
| 518 | 20250422 | 102000 | 6160433400 | 54000 | 54000 | 54000 | 53900 | 776 |
| 519 | 20250422 | 101900 | 6118534000 | 54000 | 53900 | 54000 | 53900 | 644 |
| 520 | 20250422 | 101800 | 6083763600 | 53900 | 54000 | 54000 | 53800 | 409 |
| 521 | 20250422 | 101700 | 6061720400 | 53900 | 53900 | 54000 | 53900 | 2888 |
| 522 | 20250422 | 101600 | 5905856600 | 54000 | 53900 | 54000 | 53900 | 1883 |
| 523 | 20250422 | 101500 | 5804360900 | 53900 | 53700 | 53900 | 53700 | 2041 |
| 524 | 20250422 | 101400 | 5694512700 | 53800 | 53800 | 53800 | 53800 | 181 |
| 525 | 20250422 | 101300 | 5684774900 | 53700 | 53800 | 53800 | 53700 | 49 |
| 526 | 20250422 | 101200 | 5682142800 | 53700 | 53800 | 53800 | 53700 | 339 |
| 527 | 20250422 | 101100 | 5663936300 | 53800 | 53700 | 53800 | 53700 | 35 |
| 528 | 20250422 | 101000 | 5662054700 | 53800 | 53800 | 53800 | 53700 | 92 |
| 529 | 20250422 | 100900 | 5657105950 | 53700 | 53800 | 53800 | 53700 | 254 |
| 530 | 20250422 | 100800 | 5643443950 | 53800 | 53700 | 53800 | 53700 | 150 |
| 531 | 20250422 | 100700 | 5635376450 | 53800 | 53700 | 53800 | 53700 | 29 |
| 532 | 20250422 | 100600 | 5633817650 | 53700 | 53600 | 53800 | 53600 | 1776 |
| 533 | 20250422 | 100500 | 5538440750 | 53600 | 53600 | 53700 | 53600 | 258 |
| 534 | 20250422 | 100400 | 5524600150 | 53600 | 53600 | 53700 | 53600 | 141 |
| 535 | 20250422 | 100300 | 5517038050 | 53600 | 53600 | 53600 | 53600 | 1766 |
| 536 | 20250422 | 100200 | 5422380450 | 53700 | 53700 | 53700 | 53700 | 70 |
| 537 | 20250422 | 100100 | 5418621450 | 53600 | 53500 | 53700 | 53500 | 743 |
| 538 | 20250422 | 100000 | 5378765950 | 53400 | 53600 | 53700 | 53400 | 1150 |
| 539 | 20250422 | 095900 | 5317214950 | 53400 | 53400 | 53550 | 53400 | 1694 |
| 540 | 20250422 | 095800 | 5226703350 | 53300 | 53400 | 53400 | 53300 | 721 |
| 541 | 20250422 | 095700 | 5188273050 | 53300 | 53400 | 53400 | 53300 | 302 |
| 542 | 20250422 | 095600 | 5172170250 | 53300 | 53400 | 53400 | 53300 | 482 |
| 543 | 20250422 | 095500 | 5146432250 | 53400 | 53500 | 53500 | 53400 | 526 |
| 544 | 20250422 | 095400 | 5118305050 | 53400 | 53400 | 53500 | 53300 | 1601 |
| 545 | 20250422 | 095300 | 5032809650 | 53500 | 53600 | 53600 | 53500 | 1071 |
| 546 | 20250422 | 095200 | 4975491950 | 53600 | 53700 | 53700 | 53600 | 2391 |
| 547 | 20250422 | 095100 | 4847174850 | 53700 | 53800 | 53800 | 53700 | 158 |
| 548 | 20250422 | 095000 | 4838675850 | 53800 | 53800 | 53800 | 53800 | 1309 |
| 549 | 20250422 | 094900 | 4768251650 | 53800 | 53800 | 53900 | 53700 | 3257 |
| 550 | 20250422 | 094800 | 4593022950 | 53800 | 53800 | 53800 | 53800 | 631 |
| 551 | 20250422 | 094700 | 4559075150 | 53800 | 53900 | 53900 | 53800 | 2378 |
| 552 | 20250422 | 094600 | 4431012450 | 53900 | 53900 | 53900 | 53800 | 1555 |
| 553 | 20250422 | 094500 | 4347289450 | 53900 | 53800 | 53900 | 53800 | 1759 |
| 554 | 20250422 | 094400 | 4252633150 | 53900 | 53900 | 53900 | 53700 | 1482 |
| 555 | 20250422 | 094300 | 4172850550 | 53900 | 53600 | 53900 | 53500 | 1817 |
| 556 | 20250422 | 094200 | 4075245150 | 53600 | 53500 | 53600 | 53400 | 2095 |
| 557 | 20250422 | 094100 | 3963162950 | 53400 | 53400 | 53400 | 53400 | 286 |
| 558 | 20250422 | 094000 | 3947890550 | 53300 | 53500 | 53500 | 53300 | 1545 |
| 559 | 20250422 | 093900 | 3865383350 | 53500 | 53450 | 53500 | 53400 | 61 |
| 560 | 20250422 | 093800 | 3862125300 | 53450 | 53400 | 53450 | 53400 | 83 |
| 561 | 20250422 | 093700 | 3857690250 | 53400 | 53500 | 53500 | 53400 | 411 |
| 562 | 20250422 | 093600 | 3835729900 | 53500 | 53600 | 53600 | 53400 | 2482 |
| 563 | 20250422 | 093500 | 3702918500 | 53600 | 53600 | 53600 | 53500 | 2040 |
| 564 | 20250422 | 093400 | 3593667600 | 53600 | 53600 | 53700 | 53500 | 1909 |
| 565 | 20250422 | 093300 | 3491342100 | 53600 | 53500 | 53700 | 53400 | 4393 |
| 566 | 20250422 | 093200 | 3256208400 | 53400 | 53400 | 53500 | 53300 | 525 |
| 567 | 20250422 | 093100 | 3228174250 | 53400 | 53400 | 53400 | 53400 | 857 |
| 568 | 20250422 | 093000 | 3182410450 | 53500 | 53500 | 53500 | 53400 | 377 |
| 569 | 20250422 | 092900 | 3162242950 | 53500 | 53400 | 53500 | 53400 | 696 |
| 570 | 20250422 | 092800 | 3125076350 | 53300 | 53300 | 53400 | 53200 | 758 |
| 571 | 20250422 | 092700 | 3084675650 | 53300 | 53200 | 53300 | 53200 | 496 |
| 572 | 20250422 | 092600 | 3058277950 | 53100 | 53200 | 53200 | 53100 | 1197 |
| 573 | 20250422 | 092500 | 2994613650 | 53300 | 53300 | 53300 | 53200 | 897 |
| 574 | 20250422 | 092400 | 2946812050 | 53300 | 53500 | 53500 | 53300 | 4424 |
| 575 | 20250422 | 092300 | 2710479250 | 53500 | 53100 | 53500 | 53100 | 3712 |
| 576 | 20250422 | 092200 | 2512615250 | 53100 | 53000 | 53100 | 52900 | 1338 |
| 577 | 20250422 | 092100 | 2441658850 | 53000 | 52900 | 53000 | 52800 | 1026 |
| 578 | 20250422 | 092000 | 2387328750 | 52900 | 52900 | 52900 | 52800 | 971 |
| 579 | 20250422 | 091900 | 2335982650 | 52800 | 52900 | 52900 | 52800 | 1286 |
| 580 | 20250422 | 091800 | 2268045250 | 52900 | 52900 | 52900 | 52800 | 1089 |
| 581 | 20250422 | 091700 | 2210486350 | 52900 | 52800 | 52900 | 52700 | 517 |
| 582 | 20250422 | 091600 | 2183184750 | 52900 | 52800 | 52900 | 52700 | 2684 |
| 583 | 20250422 | 091500 | 2041522350 | 52800 | 52800 | 52900 | 52700 | 2131 |
| 584 | 20250422 | 091400 | 1928877650 | 52800 | 52700 | 52900 | 52700 | 1062 |
| 585 | 20250422 | 091300 | 1872811750 | 52700 | 52650 | 52800 | 52600 | 1846 |
| 586 | 20250422 | 091200 | 1775556500 | 52650 | 52700 | 52800 | 52600 | 935 |
| 587 | 20250422 | 091100 | 1726291000 | 52700 | 52700 | 52800 | 52700 | 2398 |
| 588 | 20250422 | 091000 | 1599808800 | 52800 | 52900 | 52900 | 52700 | 1461 |
| 589 | 20250422 | 090900 | 1522722800 | 52900 | 53000 | 53100 | 52700 | 3201 |
| 590 | 20250422 | 090800 | 1353314050 | 52900 | 52700 | 53000 | 52700 | 2515 |
| 591 | 20250422 | 090700 | 1220578850 | 52800 | 52900 | 53000 | 52700 | 1776 |
| 592 | 20250422 | 090600 | 1126806150 | 53000 | 53150 | 53150 | 52900 | 2409 |
| 593 | 20250422 | 090500 | 999045000 | 53100 | 53200 | 53200 | 53100 | 649 |
| 594 | 20250422 | 090400 | 964538900 | 53200 | 53100 | 53200 | 53000 | 1718 |
| 595 | 20250422 | 090300 | 873327200 | 53100 | 53100 | 53200 | 53000 | 812 |
| 596 | 20250422 | 090200 | 830236500 | 53100 | 53000 | 53300 | 52900 | 5055 |
| 597 | 20250422 | 090100 | 561897600 | 53100 | 52700 | 53100 | 52600 | 3262 |
| 598 | 20250422 | 090000 | 389556100 | 52800 | 52900 | 53000 | 52600 | 7354 |