36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 201000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 3 | 20250422 | 200900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20250422 | 200800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20250422 | 200700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20250422 | 200600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20250422 | 200500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20250422 | 200400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20250422 | 200300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20250422 | 200200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20250422 | 200100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20250422 | 200000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20250422 | 195900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20250422 | 195800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20250422 | 195700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20250422 | 195600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20250422 | 195500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20250422 | 195400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20250422 | 195300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20250422 | 195200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20250422 | 195100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20250422 | 195000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20250422 | 194900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20250422 | 194800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20250422 | 194700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20250422 | 194600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20250422 | 194500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20250422 | 194400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20250422 | 194300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20250422 | 194200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20250422 | 194100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20250422 | 194000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 33 | 20250422 | 193900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20250422 | 193800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20250422 | 193700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20250422 | 193600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20250422 | 193500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20250422 | 193400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20250422 | 193300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20250422 | 193200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20250422 | 193100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20250422 | 193000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20250422 | 192900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20250422 | 192800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20250422 | 192700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20250422 | 192600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20250422 | 192500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20250422 | 192400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20250422 | 192300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20250422 | 192200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20250422 | 192100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20250422 | 192000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20250422 | 191900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20250422 | 191800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20250422 | 191700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20250422 | 191600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20250422 | 191500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20250422 | 191400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20250422 | 191300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20250422 | 191200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20250422 | 191100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20250422 | 191000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 63 | 20250422 | 190900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20250422 | 190800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20250422 | 190700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20250422 | 190600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20250422 | 190500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20250422 | 190400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20250422 | 190300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20250422 | 190200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20250422 | 190100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20250422 | 190000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20250422 | 185900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20250422 | 185800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20250422 | 185700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20250422 | 185600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20250422 | 185500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20250422 | 185400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20250422 | 185300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20250422 | 185200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20250422 | 185100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20250422 | 185000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20250422 | 184900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20250422 | 184800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20250422 | 184700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20250422 | 184600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20250422 | 184500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20250422 | 184400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20250422 | 184300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20250422 | 184200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20250422 | 184100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20250422 | 184000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 93 | 20250422 | 183900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20250422 | 183800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20250422 | 183700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20250422 | 183600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20250422 | 183500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20250422 | 183400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20250422 | 183300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20250422 | 183200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20250422 | 183100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20250422 | 183000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20250422 | 182900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20250422 | 182800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20250422 | 182700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20250422 | 182600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20250422 | 182500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20250422 | 182400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20250422 | 182300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20250422 | 182200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20250422 | 182100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20250422 | 182000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20250422 | 181900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20250422 | 181800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20250422 | 181700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20250422 | 181600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20250422 | 181500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20250422 | 181400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20250422 | 181300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20250422 | 181200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20250422 | 181100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20250422 | 181000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 123 | 20250422 | 180900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20250422 | 180800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20250422 | 180700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20250422 | 180600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20250422 | 180500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20250422 | 180400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20250422 | 180300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20250422 | 180200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20250422 | 180100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20250422 | 180000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20250422 | 175900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20250422 | 175800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20250422 | 175700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20250422 | 175600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20250422 | 175500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20250422 | 175400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20250422 | 175300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20250422 | 175200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20250422 | 175100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20250422 | 175000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20250422 | 174900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20250422 | 174800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20250422 | 174700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20250422 | 174600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20250422 | 174500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20250422 | 174400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20250422 | 174300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20250422 | 174200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20250422 | 174100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20250422 | 174000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 153 | 20250422 | 173900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20250422 | 173800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20250422 | 173700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20250422 | 173600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20250422 | 173500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20250422 | 173400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20250422 | 173300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20250422 | 173200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20250422 | 173100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20250422 | 173000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20250422 | 172900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20250422 | 172800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20250422 | 172700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20250422 | 172600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20250422 | 172500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20250422 | 172400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20250422 | 172300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20250422 | 172200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20250422 | 172100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20250422 | 172000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20250422 | 171900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20250422 | 171800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20250422 | 171700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20250422 | 171600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20250422 | 171500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20250422 | 171400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20250422 | 171300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20250422 | 171200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20250422 | 171100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20250422 | 171000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 183 | 20250422 | 170900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20250422 | 170800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20250422 | 170700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20250422 | 170600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20250422 | 170500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20250422 | 170400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20250422 | 170300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20250422 | 170200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20250422 | 170100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20250422 | 170000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20250422 | 165900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20250422 | 165800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20250422 | 165700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20250422 | 165600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20250422 | 165500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20250422 | 165400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20250422 | 165300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20250422 | 165200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20250422 | 165100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20250422 | 165000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20250422 | 164900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20250422 | 164800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20250422 | 164700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20250422 | 164600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20250422 | 164500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20250422 | 164400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20250422 | 164300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20250422 | 164200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20250422 | 164100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20250422 | 164000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 213 | 20250422 | 163900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20250422 | 163800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20250422 | 163700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20250422 | 163600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20250422 | 163500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20250422 | 163400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20250422 | 163300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20250422 | 163200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20250422 | 163100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20250422 | 163000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20250422 | 162900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20250422 | 162800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20250422 | 162700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20250422 | 162600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20250422 | 162500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20250422 | 162400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20250422 | 162300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20250422 | 162200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20250422 | 162100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20250422 | 162000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20250422 | 161900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20250422 | 161800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20250422 | 161700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20250422 | 161600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20250422 | 161500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20250422 | 161400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20250422 | 161300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20250422 | 161200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20250422 | 161100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20250422 | 161000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 243 | 20250422 | 160900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20250422 | 160800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20250422 | 160700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 246 | 20250422 | 160600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 247 | 20250422 | 160500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 248 | 20250422 | 160400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 249 | 20250422 | 160300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 250 | 20250422 | 160200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 251 | 20250422 | 160100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 252 | 20250422 | 160000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 253 | 20250422 | 155900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 254 | 20250422 | 155800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 255 | 20250422 | 155700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 256 | 20250422 | 155600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 257 | 20250422 | 155500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 258 | 20250422 | 155400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 259 | 20250422 | 155300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 260 | 20250422 | 155200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 261 | 20250422 | 155100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 262 | 20250422 | 155000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 263 | 20250422 | 154900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 264 | 20250422 | 154800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 265 | 20250422 | 154700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 266 | 20250422 | 154600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 267 | 20250422 | 154500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 268 | 20250422 | 154400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 269 | 20250422 | 154300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 270 | 20250422 | 154200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 271 | 20250422 | 154100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 272 | 20250422 | 154000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 273 | 20250422 | 153900 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 274 | 20250422 | 153800 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 275 | 20250422 | 153700 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 276 | 20250422 | 153600 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 277 | 20250422 | 153500 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 278 | 20250422 | 153400 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 279 | 20250422 | 153300 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 280 | 20250422 | 153200 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 281 | 20250422 | 153100 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 0 |
| 282 | 20250422 | 153000 | 9305833000 | 34100 | 34100 | 34100 | 34100 | 7274 |
| 283 | 20250422 | 152900 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 284 | 20250422 | 152800 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 285 | 20250422 | 152700 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 286 | 20250422 | 152600 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 287 | 20250422 | 152500 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 288 | 20250422 | 152400 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 289 | 20250422 | 152300 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 290 | 20250422 | 152200 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 291 | 20250422 | 152100 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 292 | 20250422 | 152000 | 9057789600 | 33900 | 33900 | 33900 | 33900 | 0 |
| 293 | 20250422 | 151900 | 9057789600 | 33900 | 33950 | 33950 | 33800 | 875 |
| 294 | 20250422 | 151800 | 9028141050 | 33900 | 33900 | 33950 | 33850 | 879 |
| 295 | 20250422 | 151700 | 8998342800 | 33900 | 33900 | 33950 | 33850 | 493 |
| 296 | 20250422 | 151600 | 8981614500 | 33900 | 33800 | 33900 | 33750 | 1526 |
| 297 | 20250422 | 151500 | 8929917300 | 33850 | 33800 | 33850 | 33800 | 742 |
| 298 | 20250422 | 151400 | 8904815950 | 33750 | 33750 | 33750 | 33750 | 127 |
| 299 | 20250422 | 151300 | 8900529700 | 33800 | 33800 | 33800 | 33750 | 764 |
| 300 | 20250422 | 151200 | 8874735700 | 33800 | 33750 | 33900 | 33750 | 933 |
| 301 | 20250422 | 151100 | 8843192200 | 33750 | 33825 | 33850 | 33750 | 738 |
| 302 | 20250422 | 151000 | 8818245525 | 33800 | 33900 | 33900 | 33800 | 465 |
| 303 | 20250422 | 150900 | 8802517475 | 33900 | 33950 | 33950 | 33900 | 157 |
| 304 | 20250422 | 150800 | 8797190675 | 33950 | 33950 | 33950 | 33750 | 472 |
| 305 | 20250422 | 150700 | 8781201275 | 33850 | 33850 | 33950 | 33800 | 771 |
| 306 | 20250422 | 150600 | 8755071075 | 33850 | 33800 | 33950 | 33800 | 1417 |
| 307 | 20250422 | 150500 | 8707063975 | 33800 | 33750 | 33800 | 33700 | 708 |
| 308 | 20250422 | 150400 | 8683152025 | 33750 | 33700 | 33750 | 33700 | 387 |
| 309 | 20250422 | 150300 | 8670096875 | 33700 | 33650 | 33700 | 33650 | 712 |
| 310 | 20250422 | 150200 | 8646129425 | 33650 | 33700 | 33700 | 33650 | 418 |
| 311 | 20250422 | 150100 | 8632063575 | 33700 | 33700 | 33750 | 33650 | 352 |
| 312 | 20250422 | 150000 | 8620197975 | 33700 | 33750 | 33750 | 33650 | 528 |
| 313 | 20250422 | 145900 | 8602401975 | 33750 | 33750 | 33800 | 33750 | 281 |
| 314 | 20250422 | 145800 | 8592916925 | 33800 | 33800 | 33800 | 33750 | 841 |
| 315 | 20250422 | 145700 | 8564525225 | 33800 | 33800 | 33800 | 33750 | 586 |
| 316 | 20250422 | 145600 | 8544719625 | 33800 | 33750 | 33800 | 33750 | 233 |
| 317 | 20250422 | 145500 | 8536852675 | 33750 | 33600 | 33750 | 33550 | 2096 |
| 318 | 20250422 | 145400 | 8466338275 | 33600 | 33600 | 33650 | 33600 | 50 |
| 319 | 20250422 | 145300 | 8464656325 | 33600 | 33550 | 33600 | 33550 | 418 |
| 320 | 20250422 | 145200 | 8450620975 | 33600 | 33600 | 33600 | 33600 | 79 |
| 321 | 20250422 | 145100 | 8447966575 | 33600 | 33600 | 33600 | 33600 | 90 |
| 322 | 20250422 | 145000 | 8444942575 | 33600 | 33600 | 33650 | 33550 | 157 |
| 323 | 20250422 | 144900 | 8439669975 | 33650 | 33600 | 33650 | 33500 | 546 |
| 324 | 20250422 | 144800 | 8421308325 | 33500 | 33650 | 33650 | 33500 | 753 |
| 325 | 20250422 | 144700 | 8396036825 | 33650 | 33650 | 33700 | 33650 | 987 |
| 326 | 20250422 | 144600 | 8362818375 | 33650 | 33700 | 33700 | 33550 | 957 |
| 327 | 20250422 | 144500 | 8330637725 | 33700 | 33600 | 33700 | 33550 | 871 |
| 328 | 20250422 | 144400 | 8301359025 | 33600 | 33450 | 33600 | 33450 | 701 |
| 329 | 20250422 | 144300 | 8277863475 | 33450 | 33400 | 33450 | 33400 | 115 |
| 330 | 20250422 | 144200 | 8274020375 | 33350 | 33400 | 33400 | 33350 | 457 |
| 331 | 20250422 | 144100 | 8258774275 | 33350 | 33350 | 33350 | 33350 | 134 |
| 332 | 20250422 | 144000 | 8254305375 | 33350 | 33300 | 33350 | 33300 | 362 |
| 333 | 20250422 | 143900 | 8242235725 | 33300 | 33300 | 33300 | 33300 | 229 |
| 334 | 20250422 | 143800 | 8234610025 | 33300 | 33250 | 33300 | 33250 | 135 |
| 335 | 20250422 | 143700 | 8230116925 | 33250 | 33300 | 33350 | 33250 | 694 |
| 336 | 20250422 | 143600 | 8207021675 | 33250 | 33250 | 33250 | 33200 | 1061 |
| 337 | 20250422 | 143500 | 8171784375 | 33300 | 33300 | 33300 | 33300 | 70 |
| 338 | 20250422 | 143400 | 8169453375 | 33300 | 33350 | 33350 | 33250 | 77 |
| 339 | 20250422 | 143300 | 8166890275 | 33350 | 33300 | 33350 | 33300 | 144 |
| 340 | 20250422 | 143200 | 8162090775 | 33300 | 33250 | 33350 | 33250 | 98 |
| 341 | 20250422 | 143100 | 8158825775 | 33350 | 33300 | 33350 | 33300 | 257 |
| 342 | 20250422 | 143000 | 8150257625 | 33300 | 33250 | 33300 | 33200 | 254 |
| 343 | 20250422 | 142900 | 8141817725 | 33250 | 33250 | 33250 | 33200 | 282 |
| 344 | 20250422 | 142800 | 8132441825 | 33250 | 33300 | 33300 | 33250 | 82 |
| 345 | 20250422 | 142700 | 8129714125 | 33300 | 33250 | 33300 | 33100 | 758 |
| 346 | 20250422 | 142600 | 8104545325 | 33250 | 33275 | 33300 | 33250 | 193 |
| 347 | 20250422 | 142500 | 8098121000 | 33250 | 33150 | 33300 | 33100 | 1555 |
| 348 | 20250422 | 142400 | 8046539100 | 33200 | 33200 | 33300 | 33200 | 405 |
| 349 | 20250422 | 142300 | 8033090100 | 33150 | 33200 | 33250 | 33150 | 604 |
| 350 | 20250422 | 142200 | 8013038750 | 33200 | 33250 | 33250 | 33200 | 377 |
| 351 | 20250422 | 142100 | 8000516700 | 33250 | 33350 | 33350 | 33200 | 1053 |
| 352 | 20250422 | 142000 | 7965499450 | 33350 | 33350 | 33400 | 33300 | 675 |
| 353 | 20250422 | 141900 | 7943003450 | 33350 | 33400 | 33400 | 33350 | 639 |
| 354 | 20250422 | 141800 | 7921688350 | 33400 | 33450 | 33550 | 33400 | 1927 |
| 355 | 20250422 | 141700 | 7857286750 | 33450 | 33450 | 33450 | 33400 | 333 |
| 356 | 20250422 | 141600 | 7846158850 | 33500 | 33450 | 33500 | 33400 | 283 |
| 357 | 20250422 | 141500 | 7836699200 | 33400 | 33450 | 33500 | 33400 | 233 |
| 358 | 20250422 | 141400 | 7828904900 | 33450 | 33450 | 33550 | 33400 | 824 |
| 359 | 20250422 | 141300 | 7801327200 | 33500 | 33500 | 33500 | 33450 | 851 |
| 360 | 20250422 | 141200 | 7772853000 | 33475 | 33550 | 33550 | 33450 | 545 |
| 361 | 20250422 | 141100 | 7754590500 | 33600 | 33550 | 33600 | 33500 | 1286 |
| 362 | 20250422 | 141000 | 7711491200 | 33600 | 33450 | 33600 | 33450 | 288 |
| 363 | 20250422 | 140900 | 7701826100 | 33500 | 33575 | 33575 | 33450 | 1206 |
| 364 | 20250422 | 140800 | 7661416450 | 33600 | 33600 | 33625 | 33600 | 396 |
| 365 | 20250422 | 140700 | 7648110825 | 33600 | 33650 | 33650 | 33600 | 258 |
| 366 | 20250422 | 140600 | 7639439775 | 33650 | 33700 | 33700 | 33650 | 370 |
| 367 | 20250422 | 140500 | 7626978975 | 33800 | 33750 | 33800 | 33700 | 267 |
| 368 | 20250422 | 140400 | 7617967725 | 33700 | 33700 | 33750 | 33600 | 760 |
| 369 | 20250422 | 140300 | 7592382375 | 33650 | 33650 | 33800 | 33650 | 1192 |
| 370 | 20250422 | 140200 | 7552219325 | 33750 | 33800 | 33800 | 33700 | 867 |
| 371 | 20250422 | 140100 | 7522933675 | 33800 | 33750 | 33800 | 33750 | 241 |
| 372 | 20250422 | 140000 | 7514790375 | 33750 | 33550 | 33800 | 33550 | 622 |
| 373 | 20250422 | 135900 | 7493820125 | 33550 | 33700 | 33750 | 33550 | 2964 |
| 374 | 20250422 | 135800 | 7394064325 | 33700 | 33750 | 33750 | 33700 | 533 |
| 375 | 20250422 | 135700 | 7376080125 | 33700 | 33750 | 33750 | 33650 | 1107 |
| 376 | 20250422 | 135600 | 7338755075 | 33750 | 33850 | 33850 | 33650 | 979 |
| 377 | 20250422 | 135500 | 7305701875 | 33900 | 33850 | 33900 | 33800 | 897 |
| 378 | 20250422 | 135400 | 7275367875 | 33850 | 33850 | 34000 | 33800 | 1078 |
| 379 | 20250422 | 135300 | 7238815925 | 33850 | 33950 | 33950 | 33850 | 1546 |
| 380 | 20250422 | 135200 | 7186417675 | 34000 | 34050 | 34050 | 33950 | 470 |
| 381 | 20250422 | 135100 | 7170427725 | 34050 | 34050 | 34100 | 34000 | 948 |
| 382 | 20250422 | 135000 | 7138137425 | 34050 | 34100 | 34100 | 34000 | 825 |
| 383 | 20250422 | 134900 | 7110030225 | 34150 | 34150 | 34150 | 34100 | 1252 |
| 384 | 20250422 | 134800 | 7067314175 | 34150 | 34200 | 34200 | 34150 | 681 |
| 385 | 20250422 | 134700 | 7044041525 | 34150 | 34050 | 34200 | 34050 | 669 |
| 386 | 20250422 | 134600 | 7021223375 | 34050 | 34100 | 34100 | 34050 | 779 |
| 387 | 20250422 | 134500 | 6994683325 | 34100 | 33950 | 34100 | 33950 | 943 |
| 388 | 20250422 | 134400 | 6962582825 | 34000 | 33900 | 34050 | 33800 | 2926 |
| 389 | 20250422 | 134300 | 6863373975 | 33900 | 33950 | 34100 | 33850 | 1220 |
| 390 | 20250422 | 134200 | 6821940125 | 33900 | 34000 | 34050 | 33900 | 1666 |
| 391 | 20250422 | 134100 | 6765359425 | 34000 | 34100 | 34150 | 34000 | 1232 |
| 392 | 20250422 | 134000 | 6723375675 | 34100 | 34300 | 34300 | 34000 | 3220 |
| 393 | 20250422 | 133900 | 6613392275 | 34300 | 34450 | 34450 | 34000 | 4058 |
| 394 | 20250422 | 133800 | 6474492975 | 34450 | 34200 | 34500 | 34150 | 13117 |
| 395 | 20250422 | 133700 | 6023167975 | 34200 | 33950 | 34350 | 33950 | 12366 |
| 396 | 20250422 | 133600 | 5600950425 | 33950 | 33600 | 34000 | 33550 | 2384 |
| 397 | 20250422 | 133500 | 5520430075 | 33550 | 33500 | 33550 | 33500 | 907 |
| 398 | 20250422 | 133400 | 5490016975 | 33500 | 33550 | 33600 | 33500 | 498 |
| 399 | 20250422 | 133300 | 5473303675 | 33600 | 33500 | 33600 | 33450 | 2468 |
| 400 | 20250422 | 133200 | 5390563925 | 33500 | 33650 | 33650 | 33500 | 1977 |
| 401 | 20250422 | 133100 | 5324209525 | 33650 | 33700 | 33750 | 33650 | 1324 |
| 402 | 20250422 | 133000 | 5279601575 | 33700 | 33750 | 33800 | 33700 | 959 |
| 403 | 20250422 | 132900 | 5247243275 | 33800 | 33850 | 33900 | 33800 | 1588 |
| 404 | 20250422 | 132800 | 5193523325 | 33850 | 34000 | 34050 | 33850 | 3536 |
| 405 | 20250422 | 132700 | 5073527875 | 34000 | 34050 | 34050 | 34000 | 3484 |
| 406 | 20250422 | 132600 | 4955024225 | 34050 | 34000 | 34050 | 33900 | 5001 |
| 407 | 20250422 | 132500 | 4785133825 | 34050 | 33950 | 34050 | 33950 | 5363 |
| 408 | 20250422 | 132400 | 4602778575 | 34000 | 33850 | 34000 | 33800 | 5268 |
| 409 | 20250422 | 132300 | 4424122825 | 33850 | 33750 | 33900 | 33750 | 5424 |
| 410 | 20250422 | 132200 | 4240684325 | 33750 | 33600 | 33850 | 33500 | 9418 |
| 411 | 20250422 | 132100 | 3922859625 | 33600 | 33450 | 33700 | 33400 | 9002 |
| 412 | 20250422 | 132000 | 3620695275 | 33450 | 33400 | 33450 | 33400 | 1256 |
| 413 | 20250422 | 131900 | 3578699225 | 33450 | 33400 | 33450 | 33350 | 1378 |
| 414 | 20250422 | 131800 | 3532691075 | 33400 | 33300 | 33450 | 33300 | 2353 |
| 415 | 20250422 | 131700 | 3454187200 | 33350 | 33250 | 33350 | 33200 | 1298 |
| 416 | 20250422 | 131600 | 3410975050 | 33250 | 33200 | 33250 | 33175 | 843 |
| 417 | 20250422 | 131500 | 3382974650 | 33150 | 33100 | 33200 | 33100 | 1595 |
| 418 | 20250422 | 131400 | 3330125150 | 33050 | 33000 | 33100 | 33000 | 1305 |
| 419 | 20250422 | 131300 | 3286990900 | 32950 | 33000 | 33000 | 32950 | 332 |
| 420 | 20250422 | 131200 | 3276040750 | 33050 | 33050 | 33050 | 33000 | 182 |
| 421 | 20250422 | 131100 | 3270025750 | 33000 | 33000 | 33050 | 33000 | 761 |
| 422 | 20250422 | 131000 | 3244912650 | 33000 | 32900 | 33000 | 32900 | 1012 |
| 423 | 20250422 | 130900 | 3211570450 | 32900 | 32900 | 32900 | 32900 | 96 |
| 424 | 20250422 | 130800 | 3208412050 | 32900 | 32900 | 32900 | 32850 | 37 |
| 425 | 20250422 | 130700 | 3207195250 | 32900 | 32850 | 32900 | 32850 | 157 |
| 426 | 20250422 | 130600 | 3202030300 | 32850 | 32900 | 32900 | 32850 | 13 |
| 427 | 20250422 | 130500 | 3201603200 | 32800 | 32850 | 32850 | 32750 | 821 |
| 428 | 20250422 | 130400 | 3174680450 | 32850 | 32850 | 32850 | 32850 | 142 |
| 429 | 20250422 | 130300 | 3170015750 | 32850 | 32850 | 32850 | 32850 | 132 |
| 430 | 20250422 | 130200 | 3165679550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 431 | 20250422 | 130100 | 3165679550 | 32850 | 32850 | 32850 | 32850 | 0 |
| 432 | 20250422 | 130000 | 3165679550 | 32850 | 32850 | 32850 | 32850 | 135 |
| 433 | 20250422 | 125900 | 3161244800 | 32900 | 32900 | 32900 | 32900 | 60 |
| 434 | 20250422 | 125800 | 3159270800 | 32900 | 32850 | 32900 | 32850 | 333 |
| 435 | 20250422 | 125700 | 3148316350 | 32900 | 32900 | 32900 | 32900 | 106 |
| 436 | 20250422 | 125600 | 3144828950 | 32800 | 32800 | 32800 | 32800 | 0 |
| 437 | 20250422 | 125500 | 3144828950 | 32800 | 32800 | 32800 | 32800 | 126 |
| 438 | 20250422 | 125400 | 3140696150 | 32800 | 32800 | 32850 | 32800 | 249 |
| 439 | 20250422 | 125300 | 3132519300 | 32850 | 32800 | 32850 | 32800 | 132 |
| 440 | 20250422 | 125200 | 3128184550 | 32850 | 32900 | 32900 | 32850 | 137 |
| 441 | 20250422 | 125100 | 3123679100 | 32850 | 32850 | 32900 | 32850 | 54 |
| 442 | 20250422 | 125000 | 3121904100 | 32850 | 32800 | 32850 | 32800 | 141 |
| 443 | 20250422 | 124900 | 3117272300 | 32800 | 32800 | 32800 | 32800 | 11 |
| 444 | 20250422 | 124800 | 3116911500 | 32800 | 32800 | 32800 | 32800 | 47 |
| 445 | 20250422 | 124700 | 3115369900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 446 | 20250422 | 124600 | 3115369900 | 32800 | 32800 | 32800 | 32800 | 0 |
| 447 | 20250422 | 124500 | 3115369900 | 32800 | 32800 | 32850 | 32800 | 147 |
| 448 | 20250422 | 124400 | 3110547050 | 32800 | 32850 | 32850 | 32800 | 41 |
| 449 | 20250422 | 124300 | 3109200400 | 32900 | 32900 | 32900 | 32900 | 1 |
| 450 | 20250422 | 124200 | 3109167500 | 32850 | 32900 | 32900 | 32850 | 14 |
| 451 | 20250422 | 124100 | 3108707350 | 32900 | 32900 | 32900 | 32900 | 64 |
| 452 | 20250422 | 124000 | 3106601750 | 32900 | 32900 | 32900 | 32900 | 20 |
| 453 | 20250422 | 123900 | 3105943750 | 32900 | 32900 | 32900 | 32900 | 1 |
| 454 | 20250422 | 123800 | 3105910850 | 32900 | 32850 | 32900 | 32850 | 36 |
| 455 | 20250422 | 123700 | 3104727950 | 32850 | 32850 | 32850 | 32850 | 0 |
| 456 | 20250422 | 123600 | 3104727950 | 32850 | 32850 | 32850 | 32850 | 2 |
| 457 | 20250422 | 123500 | 3104662250 | 32850 | 32850 | 32850 | 32850 | 1 |
| 458 | 20250422 | 123400 | 3104629400 | 32850 | 32850 | 32850 | 32850 | 13 |
| 459 | 20250422 | 123300 | 3104202350 | 32900 | 32900 | 32900 | 32900 | 16 |
| 460 | 20250422 | 123200 | 3103675950 | 32800 | 32900 | 32900 | 32800 | 196 |
| 461 | 20250422 | 123100 | 3097235650 | 32900 | 32850 | 32900 | 32800 | 143 |
| 462 | 20250422 | 123000 | 3092534500 | 32850 | 32850 | 32850 | 32850 | 5 |
| 463 | 20250422 | 122900 | 3092370250 | 32850 | 32800 | 32850 | 32800 | 62 |
| 464 | 20250422 | 122800 | 3090335150 | 32850 | 32850 | 32850 | 32850 | 96 |
| 465 | 20250422 | 122700 | 3087181550 | 32900 | 32900 | 32900 | 32850 | 109 |
| 466 | 20250422 | 122600 | 3083597500 | 32850 | 32900 | 32900 | 32850 | 34 |
| 467 | 20250422 | 122500 | 3082479000 | 32850 | 32900 | 32900 | 32850 | 55 |
| 468 | 20250422 | 122400 | 3080670200 | 32850 | 32850 | 32850 | 32850 | 15 |
| 469 | 20250422 | 122300 | 3080177450 | 32850 | 32850 | 32850 | 32800 | 248 |
| 470 | 20250422 | 122200 | 3072034150 | 32800 | 32850 | 32850 | 32800 | 31 |
| 471 | 20250422 | 122100 | 3071016600 | 32750 | 32750 | 32850 | 32700 | 357 |
| 472 | 20250422 | 122000 | 3059331300 | 32750 | 32750 | 32750 | 32750 | 21 |
| 473 | 20250422 | 121900 | 3058643550 | 32800 | 32800 | 32800 | 32800 | 43 |
| 474 | 20250422 | 121800 | 3057233150 | 32750 | 32750 | 32750 | 32750 | 2 |
| 475 | 20250422 | 121700 | 3057167650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 476 | 20250422 | 121600 | 3057167650 | 32750 | 32750 | 32750 | 32750 | 322 |
| 477 | 20250422 | 121500 | 3046622150 | 32750 | 32750 | 32750 | 32750 | 6 |
| 478 | 20250422 | 121400 | 3046425650 | 32700 | 32700 | 32700 | 32650 | 41 |
| 479 | 20250422 | 121300 | 3045085900 | 32700 | 32700 | 32700 | 32700 | 17 |
| 480 | 20250422 | 121200 | 3044530000 | 32700 | 32700 | 32700 | 32700 | 24 |
| 481 | 20250422 | 121100 | 3043745200 | 32650 | 32700 | 32700 | 32650 | 109 |
| 482 | 20250422 | 121000 | 3040181900 | 32650 | 32700 | 32700 | 32650 | 246 |
| 483 | 20250422 | 120900 | 3032137750 | 32700 | 32700 | 32700 | 32700 | 29 |
| 484 | 20250422 | 120800 | 3031189450 | 32700 | 32700 | 32700 | 32700 | 79 |
| 485 | 20250422 | 120700 | 3028606150 | 32700 | 32700 | 32700 | 32700 | 10 |
| 486 | 20250422 | 120600 | 3028279150 | 32750 | 32750 | 32750 | 32750 | 7 |
| 487 | 20250422 | 120500 | 3028049900 | 32750 | 32750 | 32750 | 32750 | 1 |
| 488 | 20250422 | 120400 | 3028017150 | 32750 | 32800 | 32800 | 32750 | 167 |
| 489 | 20250422 | 120300 | 3022542000 | 32800 | 32800 | 32800 | 32800 | 174 |
| 490 | 20250422 | 120200 | 3016834800 | 32850 | 32850 | 32850 | 32850 | 12 |
| 491 | 20250422 | 120100 | 3016440600 | 32800 | 32800 | 32850 | 32800 | 174 |
| 492 | 20250422 | 120000 | 3010732550 | 32850 | 32850 | 32850 | 32800 | 73 |
| 493 | 20250422 | 115900 | 3008336000 | 32850 | 32850 | 32850 | 32800 | 52 |
| 494 | 20250422 | 115800 | 3006628350 | 32850 | 32850 | 32850 | 32850 | 69 |
| 495 | 20250422 | 115700 | 3004361700 | 32850 | 32850 | 32850 | 32850 | 38 |
| 496 | 20250422 | 115600 | 3003113400 | 32850 | 32850 | 32850 | 32850 | 54 |
| 497 | 20250422 | 115500 | 3001339500 | 32850 | 32800 | 32850 | 32800 | 303 |
| 498 | 20250422 | 115400 | 2991400600 | 32800 | 32750 | 32800 | 32750 | 39 |
| 499 | 20250422 | 115300 | 2990122150 | 32700 | 32700 | 32700 | 32700 | 5 |
| 500 | 20250422 | 115200 | 2989958650 | 32700 | 32700 | 32700 | 32700 | 0 |
| 501 | 20250422 | 115100 | 2989958650 | 32700 | 32700 | 32750 | 32700 | 19 |
| 502 | 20250422 | 115000 | 2989336900 | 32700 | 32700 | 32700 | 32700 | 91 |
| 503 | 20250422 | 114900 | 2986361200 | 32700 | 32700 | 32700 | 32700 | 25 |
| 504 | 20250422 | 114800 | 2985543700 | 32700 | 32700 | 32700 | 32650 | 32 |
| 505 | 20250422 | 114700 | 2984497350 | 32700 | 32700 | 32700 | 32700 | 47 |
| 506 | 20250422 | 114600 | 2982960450 | 32650 | 32650 | 32650 | 32650 | 10 |
| 507 | 20250422 | 114500 | 2982633950 | 32650 | 32650 | 32650 | 32650 | 74 |
| 508 | 20250422 | 114400 | 2980217850 | 32600 | 32600 | 32600 | 32600 | 21 |
| 509 | 20250422 | 114300 | 2979533250 | 32650 | 32650 | 32650 | 32650 | 42 |
| 510 | 20250422 | 114200 | 2978161950 | 32650 | 32650 | 32650 | 32650 | 10 |
| 511 | 20250422 | 114100 | 2977835450 | 32650 | 32700 | 32700 | 32650 | 796 |
| 512 | 20250422 | 114000 | 2951836550 | 32750 | 32700 | 32750 | 32700 | 22 |
| 513 | 20250422 | 113900 | 2951116600 | 32700 | 32700 | 32700 | 32700 | 268 |
| 514 | 20250422 | 113800 | 2942353000 | 32650 | 32650 | 32650 | 32650 | 109 |
| 515 | 20250422 | 113700 | 2938794150 | 32650 | 32600 | 32650 | 32600 | 111 |
| 516 | 20250422 | 113600 | 2935171000 | 32700 | 32700 | 32700 | 32550 | 941 |
| 517 | 20250422 | 113500 | 2904448200 | 32700 | 32700 | 32700 | 32700 | 225 |
| 518 | 20250422 | 113400 | 2897090700 | 32700 | 32700 | 32700 | 32700 | 14 |
| 519 | 20250422 | 113300 | 2896632900 | 32750 | 32850 | 32850 | 32750 | 858 |
| 520 | 20250422 | 113200 | 2868519150 | 32850 | 32850 | 32850 | 32800 | 47 |
| 521 | 20250422 | 113100 | 2866975300 | 32850 | 32750 | 32850 | 32750 | 134 |
| 522 | 20250422 | 113000 | 2862580950 | 32800 | 32750 | 32800 | 32750 | 243 |
| 523 | 20250422 | 112900 | 2854610600 | 32750 | 32850 | 32850 | 32750 | 512 |
| 524 | 20250422 | 112800 | 2837818450 | 32850 | 32850 | 32850 | 32850 | 27 |
| 525 | 20250422 | 112700 | 2836931500 | 32850 | 32900 | 32900 | 32850 | 390 |
| 526 | 20250422 | 112600 | 2824119850 | 32850 | 32900 | 32900 | 32850 | 288 |
| 527 | 20250422 | 112500 | 2814644750 | 32900 | 32900 | 32900 | 32900 | 598 |
| 528 | 20250422 | 112400 | 2794970550 | 32900 | 32900 | 32900 | 32900 | 65 |
| 529 | 20250422 | 112300 | 2792832050 | 32950 | 32900 | 32950 | 32900 | 31 |
| 530 | 20250422 | 112200 | 2791812100 | 32900 | 32900 | 32900 | 32900 | 14 |
| 531 | 20250422 | 112100 | 2791351500 | 32900 | 32900 | 32900 | 32900 | 114 |
| 532 | 20250422 | 112000 | 2787600900 | 32900 | 32900 | 32900 | 32900 | 81 |
| 533 | 20250422 | 111900 | 2784936000 | 32900 | 32900 | 32900 | 32900 | 0 |
| 534 | 20250422 | 111800 | 2784936000 | 32900 | 32950 | 33000 | 32900 | 171 |
| 535 | 20250422 | 111700 | 2779300450 | 33000 | 32950 | 33000 | 32900 | 1657 |
| 536 | 20250422 | 111600 | 2724722150 | 33000 | 32950 | 33000 | 32950 | 446 |
| 537 | 20250422 | 111500 | 2710019650 | 32950 | 33100 | 33100 | 32950 | 966 |
| 538 | 20250422 | 111400 | 2678160100 | 33050 | 33050 | 33100 | 33000 | 253 |
| 539 | 20250422 | 111300 | 2669800000 | 33100 | 32900 | 33100 | 32900 | 3631 |
| 540 | 20250422 | 111200 | 2549925250 | 32900 | 32950 | 32950 | 32900 | 182 |
| 541 | 20250422 | 111100 | 2543930850 | 32950 | 32950 | 32950 | 32900 | 53 |
| 542 | 20250422 | 111000 | 2542185150 | 32950 | 32950 | 32950 | 32950 | 515 |
| 543 | 20250422 | 110900 | 2525215900 | 32950 | 32900 | 33000 | 32900 | 566 |
| 544 | 20250422 | 110800 | 2506562100 | 32950 | 32900 | 32950 | 32850 | 297 |
| 545 | 20250422 | 110700 | 2496790150 | 32850 | 32850 | 32850 | 32850 | 0 |
| 546 | 20250422 | 110600 | 2496790150 | 32850 | 32900 | 32900 | 32850 | 22 |
| 547 | 20250422 | 110500 | 2496066400 | 32850 | 32900 | 32900 | 32850 | 566 |
| 548 | 20250422 | 110400 | 2477452550 | 32900 | 32850 | 32900 | 32850 | 81 |
| 549 | 20250422 | 110300 | 2474788050 | 32850 | 32900 | 32900 | 32850 | 52 |
| 550 | 20250422 | 110200 | 2473078350 | 32850 | 32850 | 32900 | 32850 | 22 |
| 551 | 20250422 | 110100 | 2472355600 | 32900 | 32850 | 32900 | 32850 | 279 |
| 552 | 20250422 | 110000 | 2463177850 | 32850 | 32850 | 32850 | 32850 | 126 |
| 553 | 20250422 | 105900 | 2459038750 | 32850 | 32850 | 32850 | 32850 | 12 |
| 554 | 20250422 | 105800 | 2458644550 | 32850 | 32850 | 32900 | 32850 | 134 |
| 555 | 20250422 | 105700 | 2454242600 | 32850 | 32900 | 32900 | 32850 | 455 |
| 556 | 20250422 | 105600 | 2439295300 | 32900 | 32900 | 32900 | 32900 | 6 |
| 557 | 20250422 | 105500 | 2439097900 | 32900 | 32900 | 32950 | 32900 | 183 |
| 558 | 20250422 | 105400 | 2433077150 | 32900 | 32900 | 32900 | 32900 | 30 |
| 559 | 20250422 | 105300 | 2432090150 | 32900 | 32900 | 32900 | 32800 | 606 |
| 560 | 20250422 | 105200 | 2412208200 | 32900 | 32850 | 32950 | 32850 | 445 |
| 561 | 20250422 | 105100 | 2397575350 | 32850 | 32900 | 32900 | 32850 | 225 |
| 562 | 20250422 | 105000 | 2390183900 | 32900 | 32900 | 32900 | 32900 | 14 |
| 563 | 20250422 | 104900 | 2389723300 | 32900 | 32900 | 32900 | 32850 | 762 |
| 564 | 20250422 | 104800 | 2364683700 | 32900 | 32900 | 32900 | 32900 | 382 |
| 565 | 20250422 | 104700 | 2352115900 | 32900 | 32900 | 32925 | 32900 | 526 |
| 566 | 20250422 | 104600 | 2334809225 | 32900 | 32900 | 32900 | 32900 | 14 |
| 567 | 20250422 | 104500 | 2334348625 | 32900 | 32950 | 32950 | 32900 | 261 |
| 568 | 20250422 | 104400 | 2325754175 | 32950 | 32850 | 32950 | 32850 | 1162 |
| 569 | 20250422 | 104300 | 2287479275 | 32900 | 32850 | 32900 | 32850 | 77 |
| 570 | 20250422 | 104200 | 2284946125 | 32850 | 32850 | 32850 | 32850 | 49 |
| 571 | 20250422 | 104100 | 2283336475 | 32850 | 32825 | 32850 | 32800 | 72 |
| 572 | 20250422 | 104000 | 2280971750 | 32800 | 32800 | 32800 | 32800 | 12 |
| 573 | 20250422 | 103900 | 2280578150 | 32800 | 32800 | 32800 | 32800 | 530 |
| 574 | 20250422 | 103800 | 2263194150 | 32800 | 32800 | 32800 | 32800 | 43 |
| 575 | 20250422 | 103700 | 2261783750 | 32800 | 32850 | 32850 | 32800 | 203 |
| 576 | 20250422 | 103600 | 2255120300 | 32800 | 32800 | 32850 | 32800 | 118 |
| 577 | 20250422 | 103500 | 2251249350 | 32850 | 32850 | 32900 | 32850 | 786 |
| 578 | 20250422 | 103400 | 2225423250 | 32850 | 32900 | 32950 | 32850 | 410 |
| 579 | 20250422 | 103300 | 2211934050 | 32950 | 32950 | 32950 | 32900 | 182 |
| 580 | 20250422 | 103200 | 2205945150 | 32950 | 33000 | 33000 | 32950 | 587 |
| 581 | 20250422 | 103100 | 2186584900 | 33000 | 33000 | 33050 | 32950 | 796 |
| 582 | 20250422 | 103000 | 2160314500 | 33000 | 32900 | 33050 | 32900 | 4742 |
| 583 | 20250422 | 102900 | 2003899250 | 32850 | 32900 | 32900 | 32800 | 539 |
| 584 | 20250422 | 102800 | 1986167800 | 32900 | 32800 | 32900 | 32800 | 789 |
| 585 | 20250422 | 102700 | 1960236350 | 32700 | 32700 | 32800 | 32700 | 117 |
| 586 | 20250422 | 102600 | 1956408850 | 32750 | 32650 | 32850 | 32650 | 1409 |
| 587 | 20250422 | 102500 | 1910219150 | 32550 | 32600 | 32650 | 32550 | 320 |
| 588 | 20250422 | 102400 | 1899784450 | 32600 | 32500 | 32650 | 32500 | 133 |
| 589 | 20250422 | 102300 | 1895446400 | 32500 | 32450 | 32500 | 32450 | 16 |
| 590 | 20250422 | 102200 | 1894926950 | 32450 | 32450 | 32450 | 32450 | 63 |
| 591 | 20250422 | 102100 | 1892882600 | 32400 | 32400 | 32400 | 32400 | 315 |
| 592 | 20250422 | 102000 | 1882676600 | 32400 | 32400 | 32400 | 32400 | 16 |
| 593 | 20250422 | 101900 | 1882158200 | 32400 | 32400 | 32400 | 32400 | 116 |
| 594 | 20250422 | 101800 | 1878399800 | 32450 | 32450 | 32450 | 32450 | 320 |
| 595 | 20250422 | 101700 | 1868015800 | 32450 | 32500 | 32500 | 32450 | 401 |
| 596 | 20250422 | 101600 | 1854983350 | 32550 | 32600 | 32600 | 32550 | 148 |
| 597 | 20250422 | 101500 | 1850165350 | 32600 | 32600 | 32600 | 32550 | 425 |
| 598 | 20250422 | 101400 | 1836312100 | 32650 | 32600 | 32650 | 32600 | 246 |
| 599 | 20250422 | 101300 | 1828292300 | 32650 | 32650 | 32650 | 32600 | 171 |
| 600 | 20250422 | 101200 | 1822716900 | 32700 | 32700 | 32700 | 32700 | 192 |
| 601 | 20250422 | 101100 | 1816438500 | 32700 | 32550 | 32700 | 32550 | 1683 |
| 602 | 20250422 | 101000 | 1761409850 | 32500 | 32400 | 32500 | 32400 | 439 |
| 603 | 20250422 | 100900 | 1747182900 | 32250 | 32300 | 32300 | 32250 | 117 |
| 604 | 20250422 | 100800 | 1743409150 | 32250 | 32300 | 32300 | 32250 | 293 |
| 605 | 20250422 | 100700 | 1733948250 | 32250 | 32400 | 32400 | 32250 | 103 |
| 606 | 20250422 | 100600 | 1730623350 | 32400 | 32350 | 32400 | 32350 | 407 |
| 607 | 20250422 | 100500 | 1717456850 | 32300 | 32350 | 32350 | 32250 | 733 |
| 608 | 20250422 | 100400 | 1693779100 | 32350 | 32350 | 32400 | 32350 | 18 |
| 609 | 20250422 | 100300 | 1693196700 | 32350 | 32350 | 32350 | 32350 | 22 |
| 610 | 20250422 | 100200 | 1692485000 | 32400 | 32400 | 32400 | 32400 | 33 |
| 611 | 20250422 | 100100 | 1691415800 | 32400 | 32350 | 32400 | 32350 | 181 |
| 612 | 20250422 | 100000 | 1685558450 | 32300 | 32250 | 32400 | 32250 | 42 |
| 613 | 20250422 | 095900 | 1684201800 | 32400 | 32250 | 32400 | 32250 | 57 |
| 614 | 20250422 | 095800 | 1682356750 | 32250 | 32300 | 32400 | 32200 | 285 |
| 615 | 20250422 | 095700 | 1673150750 | 32200 | 32200 | 32300 | 32200 | 126 |
| 616 | 20250422 | 095600 | 1669084950 | 32200 | 32200 | 32250 | 32175 | 681 |
| 617 | 20250422 | 095500 | 1647155100 | 32200 | 32300 | 32300 | 32200 | 737 |
| 618 | 20250422 | 095400 | 1623367850 | 32350 | 32500 | 32500 | 32250 | 747 |
| 619 | 20250422 | 095300 | 1599178300 | 32500 | 32550 | 32550 | 32450 | 1039 |
| 620 | 20250422 | 095200 | 1565400800 | 32550 | 32600 | 32600 | 32550 | 666 |
| 621 | 20250422 | 095100 | 1543701550 | 32600 | 32700 | 32700 | 32550 | 524 |
| 622 | 20250422 | 095000 | 1526622950 | 32650 | 32650 | 32700 | 32650 | 545 |
| 623 | 20250422 | 094900 | 1508809700 | 32700 | 32650 | 32700 | 32650 | 595 |
| 624 | 20250422 | 094800 | 1489381700 | 32600 | 32650 | 32650 | 32600 | 720 |
| 625 | 20250422 | 094700 | 1465898850 | 32650 | 32650 | 32700 | 32650 | 101 |
| 626 | 20250422 | 094600 | 1462598650 | 32650 | 32700 | 32700 | 32650 | 841 |
| 627 | 20250422 | 094500 | 1435098000 | 32750 | 32800 | 32800 | 32700 | 313 |
| 628 | 20250422 | 094400 | 1424847900 | 32750 | 32800 | 32850 | 32750 | 920 |
| 629 | 20250422 | 094300 | 1394673950 | 32800 | 32700 | 32850 | 32700 | 280 |
| 630 | 20250422 | 094200 | 1385500850 | 32750 | 32750 | 32850 | 32700 | 1978 |
| 631 | 20250422 | 094100 | 1320694000 | 32750 | 32650 | 32800 | 32600 | 1115 |
| 632 | 20250422 | 094000 | 1284240400 | 32650 | 32900 | 32900 | 32600 | 1051 |
| 633 | 20250422 | 093900 | 1249835850 | 32850 | 32850 | 33050 | 32850 | 4365 |
| 634 | 20250422 | 093800 | 1105968600 | 32875 | 32700 | 32900 | 32700 | 1588 |
| 635 | 20250422 | 093700 | 1053829375 | 32600 | 32700 | 32725 | 32600 | 444 |
| 636 | 20250422 | 093600 | 1039331975 | 32675 | 32600 | 32675 | 32600 | 618 |
| 637 | 20250422 | 093500 | 1019172150 | 32600 | 32500 | 32600 | 32500 | 529 |
| 638 | 20250422 | 093400 | 1001949050 | 32500 | 32350 | 32500 | 32350 | 237 |
| 639 | 20250422 | 093300 | 994263600 | 32350 | 32300 | 32350 | 32300 | 246 |
| 640 | 20250422 | 093200 | 986317600 | 32250 | 32250 | 32250 | 32250 | 161 |
| 641 | 20250422 | 093100 | 981125350 | 32250 | 32200 | 32250 | 32150 | 116 |
| 642 | 20250422 | 093000 | 977390350 | 32150 | 32200 | 32200 | 32150 | 33 |
| 643 | 20250422 | 092900 | 976327900 | 32150 | 32150 | 32250 | 32150 | 161 |
| 644 | 20250422 | 092800 | 971143150 | 32150 | 32200 | 32200 | 32100 | 548 |
| 645 | 20250422 | 092700 | 953520950 | 32150 | 32250 | 32250 | 32150 | 114 |
| 646 | 20250422 | 092600 | 949848450 | 32250 | 32050 | 32250 | 32050 | 1202 |
| 647 | 20250422 | 092500 | 911149700 | 32050 | 32050 | 32150 | 32000 | 1070 |
| 648 | 20250422 | 092400 | 876845650 | 32000 | 32000 | 32050 | 32000 | 115 |
| 649 | 20250422 | 092300 | 873165100 | 32050 | 32050 | 32050 | 32000 | 222 |
| 650 | 20250422 | 092200 | 866059200 | 32000 | 32100 | 32125 | 32000 | 482 |
| 651 | 20250422 | 092100 | 850596675 | 32125 | 32200 | 32200 | 32000 | 1162 |
| 652 | 20250422 | 092000 | 813268600 | 32200 | 32450 | 32450 | 32200 | 1082 |
| 653 | 20250422 | 091900 | 778327000 | 32400 | 32450 | 32500 | 32400 | 340 |
| 654 | 20250422 | 091800 | 767302500 | 32450 | 32750 | 32750 | 32450 | 1331 |
| 655 | 20250422 | 091700 | 723980650 | 32750 | 32800 | 32800 | 32600 | 3305 |
| 656 | 20250422 | 091600 | 615894350 | 32750 | 32850 | 32900 | 32700 | 2488 |
| 657 | 20250422 | 091500 | 534302050 | 32900 | 32900 | 33000 | 32850 | 1782 |
| 658 | 20250422 | 091400 | 475641900 | 32850 | 32600 | 32850 | 32550 | 2403 |
| 659 | 20250422 | 091300 | 397079300 | 32600 | 32800 | 32850 | 32550 | 1243 |
| 660 | 20250422 | 091200 | 356447500 | 32850 | 32600 | 32850 | 32500 | 1440 |
| 661 | 20250422 | 091100 | 309309050 | 32500 | 32400 | 32650 | 32400 | 1586 |
| 662 | 20250422 | 091000 | 257791100 | 32400 | 32250 | 32400 | 32250 | 567 |
| 663 | 20250422 | 090900 | 239464450 | 32250 | 32200 | 32250 | 32200 | 346 |
| 664 | 20250422 | 090800 | 228313300 | 32150 | 32200 | 32200 | 32150 | 485 |
| 665 | 20250422 | 090700 | 212711800 | 32200 | 32150 | 32250 | 32150 | 779 |
| 666 | 20250422 | 090600 | 187635100 | 32150 | 32100 | 32150 | 32100 | 270 |
| 667 | 20250422 | 090500 | 178954800 | 32050 | 32100 | 32250 | 32050 | 1384 |
| 668 | 20250422 | 090400 | 134485250 | 32050 | 32150 | 32150 | 32050 | 172 |
| 669 | 20250422 | 090300 | 128961650 | 32150 | 32050 | 32150 | 32000 | 124 |
| 670 | 20250422 | 090200 | 124980250 | 32100 | 32050 | 32200 | 32000 | 1077 |
| 671 | 20250422 | 090100 | 90408500 | 32050 | 31600 | 32050 | 31600 | 983 |
| 672 | 20250422 | 090000 | 59104200 | 31600 | 31800 | 31800 | 31500 | 1866 |