37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 192500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 195304 |
| 3 | 20250422 | 192400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 4 | 20250422 | 192300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 5 | 20250422 | 192200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 6 | 20250422 | 192100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 7 | 20250422 | 192000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 8 | 20250422 | 191900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 9 | 20250422 | 191800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 10 | 20250422 | 191700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 11 | 20250422 | 191600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 12 | 20250422 | 191500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 13 | 20250422 | 191400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 14 | 20250422 | 191300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 15 | 20250422 | 191200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 16 | 20250422 | 191100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 17 | 20250422 | 191000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 18 | 20250422 | 190900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 19 | 20250422 | 190800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 20 | 20250422 | 190700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 21 | 20250422 | 190600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 22 | 20250422 | 190500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 23 | 20250422 | 190400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 24 | 20250422 | 190300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 25 | 20250422 | 190200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 26 | 20250422 | 190100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 27 | 20250422 | 190000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 28 | 20250422 | 185900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 29 | 20250422 | 185800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 30 | 20250422 | 185700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 31 | 20250422 | 185600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 32 | 20250422 | 185500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 195304 |
| 33 | 20250422 | 185400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 34 | 20250422 | 185300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 35 | 20250422 | 185200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 36 | 20250422 | 185100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 37 | 20250422 | 185000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 38 | 20250422 | 184900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 39 | 20250422 | 184800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 40 | 20250422 | 184700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 41 | 20250422 | 184600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 42 | 20250422 | 184500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 43 | 20250422 | 184400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 44 | 20250422 | 184300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 45 | 20250422 | 184200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 46 | 20250422 | 184100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 47 | 20250422 | 184000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 48 | 20250422 | 183900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 49 | 20250422 | 183800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 50 | 20250422 | 183700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 51 | 20250422 | 183600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 52 | 20250422 | 183500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 53 | 20250422 | 183400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 54 | 20250422 | 183300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 55 | 20250422 | 183200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 56 | 20250422 | 183100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 57 | 20250422 | 183000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 58 | 20250422 | 182900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 59 | 20250422 | 182800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 60 | 20250422 | 182700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 61 | 20250422 | 182600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 62 | 20250422 | 182500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 195304 |
| 63 | 20250422 | 182400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 64 | 20250422 | 182300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 65 | 20250422 | 182200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 66 | 20250422 | 182100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 67 | 20250422 | 182000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 68 | 20250422 | 181900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 69 | 20250422 | 181800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 70 | 20250422 | 181700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 71 | 20250422 | 181600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 72 | 20250422 | 181500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 73 | 20250422 | 181400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 74 | 20250422 | 181300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 75 | 20250422 | 181200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 76 | 20250422 | 181100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 77 | 20250422 | 181000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 78 | 20250422 | 180900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 79 | 20250422 | 180800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 80 | 20250422 | 180700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 81 | 20250422 | 180600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 82 | 20250422 | 180500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 83 | 20250422 | 180400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 84 | 20250422 | 180300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 85 | 20250422 | 180200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 86 | 20250422 | 180100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 87 | 20250422 | 180000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 88 | 20250422 | 175900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 89 | 20250422 | 175800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 90 | 20250422 | 175700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 91 | 20250422 | 175600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 92 | 20250422 | 175500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 195304 |
| 93 | 20250422 | 175400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 94 | 20250422 | 175300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 95 | 20250422 | 175200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 96 | 20250422 | 175100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 97 | 20250422 | 175000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 98 | 20250422 | 174900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 99 | 20250422 | 174800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 100 | 20250422 | 174700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 101 | 20250422 | 174600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 102 | 20250422 | 174500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 103 | 20250422 | 174400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 104 | 20250422 | 174300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 105 | 20250422 | 174200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 106 | 20250422 | 174100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 107 | 20250422 | 174000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 108 | 20250422 | 173900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 109 | 20250422 | 173800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 110 | 20250422 | 173700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 111 | 20250422 | 173600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 112 | 20250422 | 173500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 113 | 20250422 | 173400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 114 | 20250422 | 173300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 115 | 20250422 | 173200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 116 | 20250422 | 173100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 117 | 20250422 | 173000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 118 | 20250422 | 172900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 119 | 20250422 | 172800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 120 | 20250422 | 172700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 121 | 20250422 | 172600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 122 | 20250422 | 172500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 195304 |
| 123 | 20250422 | 172400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 124 | 20250422 | 172300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 125 | 20250422 | 172200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 126 | 20250422 | 172100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 127 | 20250422 | 172000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 128 | 20250422 | 171900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 129 | 20250422 | 171800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 130 | 20250422 | 171700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 131 | 20250422 | 171600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 132 | 20250422 | 171500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 133 | 20250422 | 171400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 134 | 20250422 | 171300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 135 | 20250422 | 171200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 136 | 20250422 | 171100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 137 | 20250422 | 171000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 138 | 20250422 | 170900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 139 | 20250422 | 170800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 140 | 20250422 | 170700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 141 | 20250422 | 170600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 142 | 20250422 | 170500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 143 | 20250422 | 170400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 144 | 20250422 | 170300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 145 | 20250422 | 170200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 146 | 20250422 | 170100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 147 | 20250422 | 170000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 148 | 20250422 | 165900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 149 | 20250422 | 165800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 150 | 20250422 | 165700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 151 | 20250422 | 165600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 152 | 20250422 | 165500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 195304 |
| 153 | 20250422 | 165400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 154 | 20250422 | 165300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 155 | 20250422 | 165200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 156 | 20250422 | 165100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 157 | 20250422 | 165000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 158 | 20250422 | 164900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 159 | 20250422 | 164800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 160 | 20250422 | 164700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 161 | 20250422 | 164600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 162 | 20250422 | 164500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 163 | 20250422 | 164400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 164 | 20250422 | 164300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 165 | 20250422 | 164200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 166 | 20250422 | 164100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 167 | 20250422 | 164000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 168 | 20250422 | 163900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 169 | 20250422 | 163800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 170 | 20250422 | 163700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 171 | 20250422 | 163600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 172 | 20250422 | 163500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 173 | 20250422 | 163400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 174 | 20250422 | 163300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 175 | 20250422 | 163200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 176 | 20250422 | 163100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 177 | 20250422 | 163000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 178 | 20250422 | 162900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 179 | 20250422 | 162800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 180 | 20250422 | 162700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 181 | 20250422 | 162600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 182 | 20250422 | 162500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 195304 |
| 183 | 20250422 | 162400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 184 | 20250422 | 162300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 185 | 20250422 | 162200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 186 | 20250422 | 162100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 187 | 20250422 | 162000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 188 | 20250422 | 161900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 189 | 20250422 | 161800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 190 | 20250422 | 161700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 191 | 20250422 | 161600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 192 | 20250422 | 161500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 193 | 20250422 | 161400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 194 | 20250422 | 161300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 195 | 20250422 | 161200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 196 | 20250422 | 161100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 197 | 20250422 | 161000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 198 | 20250422 | 160900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 199 | 20250422 | 160800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 200 | 20250422 | 160700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 201 | 20250422 | 160600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 202 | 20250422 | 160500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 203 | 20250422 | 160400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 204 | 20250422 | 160300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 205 | 20250422 | 160200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 206 | 20250422 | 160100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 207 | 20250422 | 160000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 208 | 20250422 | 155900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 209 | 20250422 | 155800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 210 | 20250422 | 155700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 211 | 20250422 | 155600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 212 | 20250422 | 155500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 195304 |
| 213 | 20250422 | 155400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 214 | 20250422 | 155300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 215 | 20250422 | 155200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 216 | 20250422 | 155100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 217 | 20250422 | 155000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 218 | 20250422 | 154900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 219 | 20250422 | 154800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 220 | 20250422 | 154700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 221 | 20250422 | 154600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 222 | 20250422 | 154500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 223 | 20250422 | 154400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 224 | 20250422 | 154300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 225 | 20250422 | 154200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 226 | 20250422 | 154100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 227 | 20250422 | 154000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 228 | 20250422 | 153900 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 229 | 20250422 | 153800 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 230 | 20250422 | 153700 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 231 | 20250422 | 153600 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 232 | 20250422 | 153500 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 233 | 20250422 | 153400 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 234 | 20250422 | 153300 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 235 | 20250422 | 153200 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 236 | 20250422 | 153100 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 0 |
| 237 | 20250422 | 153000 | 110478579250 | 116800 | 116800 | 116800 | 116800 | 195304 |
| 238 | 20250422 | 152900 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 239 | 20250422 | 152800 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 240 | 20250422 | 152700 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 241 | 20250422 | 152600 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 242 | 20250422 | 152500 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 243 | 20250422 | 152400 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 244 | 20250422 | 152300 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 245 | 20250422 | 152200 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 246 | 20250422 | 152100 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 247 | 20250422 | 152000 | 87667072050 | 115700 | 115700 | 115700 | 115700 | 0 |
| 248 | 20250422 | 151900 | 87667072050 | 115700 | 115650 | 115800 | 115650 | 4581 |
| 249 | 20250422 | 151800 | 87136705350 | 115700 | 115700 | 115800 | 115600 | 2065 |
| 250 | 20250422 | 151700 | 86897788300 | 115800 | 115600 | 115800 | 115600 | 746 |
| 251 | 20250422 | 151600 | 86811479850 | 115600 | 115600 | 115800 | 115600 | 1429 |
| 252 | 20250422 | 151500 | 86646176850 | 115700 | 115800 | 115800 | 115600 | 2221 |
| 253 | 20250422 | 151400 | 86389297950 | 115800 | 115800 | 115900 | 115700 | 1232 |
| 254 | 20250422 | 151300 | 86246643700 | 115800 | 115750 | 115900 | 115700 | 2336 |
| 255 | 20250422 | 151200 | 85976108650 | 115750 | 115700 | 115800 | 115600 | 1248 |
| 256 | 20250422 | 151100 | 85831679550 | 115700 | 115800 | 115800 | 115600 | 1468 |
| 257 | 20250422 | 151000 | 85661803050 | 115700 | 115900 | 115900 | 115700 | 1872 |
| 258 | 20250422 | 150900 | 85444980650 | 115900 | 115900 | 115900 | 115800 | 2167 |
| 259 | 20250422 | 150800 | 85193902650 | 115900 | 115900 | 115900 | 115800 | 522 |
| 260 | 20250422 | 150700 | 85133420950 | 115900 | 115900 | 115900 | 115800 | 866 |
| 261 | 20250422 | 150600 | 85033093300 | 115900 | 115900 | 115900 | 115800 | 1782 |
| 262 | 20250422 | 150500 | 84826637850 | 115900 | 115900 | 115900 | 115800 | 1631 |
| 263 | 20250422 | 150400 | 84637649450 | 115900 | 115900 | 115900 | 115800 | 1440 |
| 264 | 20250422 | 150300 | 84470816100 | 115800 | 115900 | 115900 | 115800 | 1377 |
| 265 | 20250422 | 150200 | 84311257650 | 115900 | 115900 | 115900 | 115800 | 1813 |
| 266 | 20250422 | 150100 | 84101196900 | 115800 | 115800 | 115900 | 115700 | 1784 |
| 267 | 20250422 | 150000 | 83894593950 | 115800 | 115900 | 115900 | 115700 | 876 |
| 268 | 20250422 | 145900 | 83793143650 | 115900 | 115900 | 115900 | 115700 | 2223 |
| 269 | 20250422 | 145800 | 83535585300 | 115800 | 115900 | 115900 | 115700 | 1217 |
| 270 | 20250422 | 145700 | 83394632550 | 115900 | 115900 | 115900 | 115800 | 2083 |
| 271 | 20250422 | 145600 | 83153358800 | 115900 | 116000 | 116000 | 115800 | 5238 |
| 272 | 20250422 | 145500 | 82546166200 | 116000 | 115900 | 116000 | 115900 | 1256 |
| 273 | 20250422 | 145400 | 82400540300 | 115900 | 115900 | 116000 | 115900 | 1744 |
| 274 | 20250422 | 145300 | 82198331050 | 115900 | 116000 | 116000 | 115900 | 2429 |
| 275 | 20250422 | 145200 | 81916671300 | 116000 | 115900 | 116000 | 115900 | 1834 |
| 276 | 20250422 | 145100 | 81704043250 | 116000 | 116000 | 116000 | 115900 | 1002 |
| 277 | 20250422 | 145000 | 81587869700 | 116000 | 116000 | 116000 | 115900 | 2648 |
| 278 | 20250422 | 144900 | 81280832750 | 115900 | 115900 | 116000 | 115900 | 1380 |
| 279 | 20250422 | 144800 | 81120809650 | 116000 | 115800 | 116000 | 115800 | 7615 |
| 280 | 20250422 | 144700 | 80238190050 | 115900 | 115700 | 115900 | 115700 | 2540 |
| 281 | 20250422 | 144600 | 79944052350 | 115800 | 115800 | 115800 | 115700 | 619 |
| 282 | 20250422 | 144500 | 79872395400 | 115800 | 115800 | 115800 | 115700 | 812 |
| 283 | 20250422 | 144400 | 79778414950 | 115800 | 115800 | 115900 | 115700 | 2112 |
| 284 | 20250422 | 144300 | 79533881450 | 115800 | 115900 | 115900 | 115700 | 3061 |
| 285 | 20250422 | 144200 | 79179445100 | 115800 | 115800 | 115900 | 115800 | 1241 |
| 286 | 20250422 | 144100 | 79035664850 | 115900 | 115900 | 115900 | 115800 | 1137 |
| 287 | 20250422 | 144000 | 78903950850 | 115900 | 115900 | 115900 | 115800 | 2002 |
| 288 | 20250422 | 143900 | 78671972900 | 115900 | 115800 | 115900 | 115700 | 1863 |
| 289 | 20250422 | 143800 | 78456179050 | 115800 | 115800 | 115800 | 115700 | 2278 |
| 290 | 20250422 | 143700 | 78192469600 | 115800 | 115800 | 115800 | 115700 | 770 |
| 291 | 20250422 | 143600 | 78103339000 | 115800 | 115800 | 115900 | 115700 | 2024 |
| 292 | 20250422 | 143500 | 77869025900 | 115800 | 115800 | 115900 | 115700 | 2209 |
| 293 | 20250422 | 143400 | 77613185650 | 115900 | 115850 | 115900 | 115800 | 1722 |
| 294 | 20250422 | 143300 | 77413756100 | 115800 | 115700 | 115900 | 115700 | 1241 |
| 295 | 20250422 | 143200 | 77270031050 | 115800 | 115800 | 115900 | 115700 | 1044 |
| 296 | 20250422 | 143100 | 77149150150 | 115800 | 115700 | 115900 | 115700 | 2517 |
| 297 | 20250422 | 143000 | 76857735750 | 115700 | 115800 | 115800 | 115700 | 866 |
| 298 | 20250422 | 142900 | 76757496150 | 115800 | 115700 | 115800 | 115700 | 1565 |
| 299 | 20250422 | 142800 | 76576354200 | 115700 | 115700 | 115800 | 115700 | 1585 |
| 300 | 20250422 | 142700 | 76392921350 | 115800 | 115800 | 115800 | 115600 | 1043 |
| 301 | 20250422 | 142600 | 76272198000 | 115800 | 115800 | 115800 | 115700 | 2332 |
| 302 | 20250422 | 142500 | 76002218150 | 115700 | 115700 | 115800 | 115700 | 369 |
| 303 | 20250422 | 142400 | 75959509150 | 115800 | 115700 | 115800 | 115700 | 535 |
| 304 | 20250422 | 142300 | 75897579900 | 115700 | 115700 | 115800 | 115700 | 581 |
| 305 | 20250422 | 142200 | 75830327500 | 115800 | 115700 | 115800 | 115600 | 946 |
| 306 | 20250422 | 142100 | 75720861300 | 115600 | 115700 | 115700 | 115600 | 850 |
| 307 | 20250422 | 142000 | 75622540700 | 115700 | 115700 | 115700 | 115600 | 1438 |
| 308 | 20250422 | 141900 | 75456248150 | 115700 | 115700 | 115700 | 115600 | 836 |
| 309 | 20250422 | 141800 | 75359554250 | 115700 | 115700 | 115700 | 115600 | 807 |
| 310 | 20250422 | 141700 | 75266194300 | 115700 | 115800 | 115800 | 115600 | 495 |
| 311 | 20250422 | 141600 | 75208913350 | 115800 | 115700 | 115800 | 115700 | 1052 |
| 312 | 20250422 | 141500 | 75087169650 | 115800 | 115700 | 115800 | 115700 | 518 |
| 313 | 20250422 | 141400 | 75027206350 | 115700 | 115750 | 115800 | 115700 | 651 |
| 314 | 20250422 | 141300 | 74951853600 | 115700 | 115800 | 115800 | 115700 | 385 |
| 315 | 20250422 | 141200 | 74907292450 | 115700 | 115700 | 115800 | 115700 | 532 |
| 316 | 20250422 | 141100 | 74845713400 | 115800 | 115800 | 115900 | 115700 | 1093 |
| 317 | 20250422 | 141000 | 74719149750 | 115900 | 115900 | 115900 | 115800 | 603 |
| 318 | 20250422 | 140900 | 74649298900 | 115900 | 115800 | 115900 | 115800 | 755 |
| 319 | 20250422 | 140800 | 74561848000 | 115800 | 115900 | 116000 | 115800 | 1775 |
| 320 | 20250422 | 140700 | 74356159750 | 116000 | 115900 | 116000 | 115800 | 4368 |
| 321 | 20250422 | 140600 | 73849854150 | 115900 | 115700 | 115900 | 115600 | 1916 |
| 322 | 20250422 | 140500 | 73627997750 | 115700 | 115700 | 115800 | 115600 | 3033 |
| 323 | 20250422 | 140400 | 73277175400 | 115800 | 115900 | 115900 | 115700 | 1458 |
| 324 | 20250422 | 140300 | 73108317200 | 115900 | 115800 | 115900 | 115800 | 809 |
| 325 | 20250422 | 140200 | 73014581050 | 115800 | 115800 | 115900 | 115800 | 1232 |
| 326 | 20250422 | 140100 | 72871890600 | 115900 | 115900 | 115900 | 115800 | 1892 |
| 327 | 20250422 | 140000 | 72652730900 | 115900 | 115700 | 115900 | 115700 | 5689 |
| 328 | 20250422 | 135900 | 71993727550 | 115700 | 115800 | 115800 | 115600 | 967 |
| 329 | 20250422 | 135800 | 71881855300 | 115800 | 115600 | 115800 | 115500 | 746 |
| 330 | 20250422 | 135700 | 71795513700 | 115600 | 115700 | 115800 | 115600 | 837 |
| 331 | 20250422 | 135600 | 71698666750 | 115700 | 115700 | 115800 | 115700 | 961 |
| 332 | 20250422 | 135500 | 71587425750 | 115800 | 115700 | 115800 | 115700 | 775 |
| 333 | 20250422 | 135400 | 71497705400 | 115800 | 115800 | 115800 | 115600 | 1613 |
| 334 | 20250422 | 135300 | 71311108650 | 115800 | 115800 | 115900 | 115700 | 599 |
| 335 | 20250422 | 135200 | 71241739850 | 115800 | 115800 | 115900 | 115700 | 1013 |
| 336 | 20250422 | 135100 | 71124450200 | 115900 | 115700 | 115900 | 115600 | 4548 |
| 337 | 20250422 | 135000 | 70598189450 | 115700 | 115600 | 115700 | 115600 | 2618 |
| 338 | 20250422 | 134900 | 70295479500 | 115700 | 115700 | 115700 | 115600 | 748 |
| 339 | 20250422 | 134800 | 70208972150 | 115700 | 115700 | 115800 | 115600 | 801 |
| 340 | 20250422 | 134700 | 70116270150 | 115700 | 115700 | 115800 | 115600 | 886 |
| 341 | 20250422 | 134600 | 70013754500 | 115700 | 115800 | 115800 | 115700 | 627 |
| 342 | 20250422 | 134500 | 69941181450 | 115800 | 115700 | 115800 | 115700 | 857 |
| 343 | 20250422 | 134400 | 69841992450 | 115700 | 115800 | 115800 | 115600 | 4728 |
| 344 | 20250422 | 134300 | 69294775500 | 115800 | 115800 | 115800 | 115700 | 697 |
| 345 | 20250422 | 134200 | 69214094650 | 115800 | 115500 | 115800 | 115500 | 3889 |
| 346 | 20250422 | 134100 | 68764304000 | 115500 | 115600 | 115600 | 115500 | 464 |
| 347 | 20250422 | 134000 | 68710686000 | 115600 | 115600 | 115600 | 115500 | 338 |
| 348 | 20250422 | 133900 | 68671624350 | 115600 | 115600 | 115600 | 115400 | 1389 |
| 349 | 20250422 | 133800 | 68511170100 | 115600 | 115600 | 115600 | 115500 | 352 |
| 350 | 20250422 | 133700 | 68470491950 | 115500 | 115600 | 115600 | 115400 | 819 |
| 351 | 20250422 | 133600 | 68375900650 | 115550 | 115500 | 115700 | 115500 | 903 |
| 352 | 20250422 | 133500 | 68271539350 | 115600 | 115600 | 115600 | 115500 | 667 |
| 353 | 20250422 | 133400 | 68194448400 | 115600 | 115500 | 115600 | 115500 | 616 |
| 354 | 20250422 | 133300 | 68123266550 | 115600 | 115600 | 115600 | 115500 | 416 |
| 355 | 20250422 | 133200 | 68075202900 | 115600 | 115400 | 115800 | 115400 | 2598 |
| 356 | 20250422 | 133100 | 67774965000 | 115400 | 115700 | 115700 | 115300 | 1107 |
| 357 | 20250422 | 133000 | 67647186600 | 115700 | 115700 | 115700 | 115500 | 341 |
| 358 | 20250422 | 132900 | 67607762850 | 115700 | 115700 | 115700 | 115500 | 2012 |
| 359 | 20250422 | 132800 | 67375226200 | 115700 | 115800 | 115800 | 115600 | 544 |
| 360 | 20250422 | 132700 | 67312284650 | 115700 | 115800 | 115800 | 115700 | 1133 |
| 361 | 20250422 | 132600 | 67181165100 | 115800 | 115800 | 115800 | 115700 | 571 |
| 362 | 20250422 | 132500 | 67115076650 | 115800 | 115700 | 115900 | 115700 | 10696 |
| 363 | 20250422 | 132400 | 65876860700 | 115700 | 115700 | 115700 | 115600 | 611 |
| 364 | 20250422 | 132300 | 65806205400 | 115700 | 115700 | 115700 | 115600 | 631 |
| 365 | 20250422 | 132200 | 65733221950 | 115700 | 115700 | 115700 | 115600 | 708 |
| 366 | 20250422 | 132100 | 65651340750 | 115600 | 115600 | 115700 | 115500 | 784 |
| 367 | 20250422 | 132000 | 65560725600 | 115600 | 115700 | 115700 | 115500 | 655 |
| 368 | 20250422 | 131900 | 65485004850 | 115600 | 115700 | 115700 | 115600 | 579 |
| 369 | 20250422 | 131800 | 65418047250 | 115700 | 115600 | 115700 | 115600 | 476 |
| 370 | 20250422 | 131700 | 65363002700 | 115600 | 115500 | 115600 | 115500 | 714 |
| 371 | 20250422 | 131600 | 65280495250 | 115600 | 115600 | 115700 | 115500 | 5113 |
| 372 | 20250422 | 131500 | 64689312900 | 115600 | 115500 | 115600 | 115500 | 591 |
| 373 | 20250422 | 131400 | 64621015050 | 115600 | 115500 | 115600 | 115500 | 611 |
| 374 | 20250422 | 131300 | 64550409450 | 115500 | 115600 | 115600 | 115500 | 361 |
| 375 | 20250422 | 131200 | 64508703850 | 115500 | 115500 | 115500 | 115400 | 1731 |
| 376 | 20250422 | 131100 | 64308876300 | 115500 | 115450 | 115600 | 115400 | 647 |
| 377 | 20250422 | 131000 | 64234172450 | 115400 | 115300 | 115600 | 115200 | 2609 |
| 378 | 20250422 | 130900 | 63933043100 | 115300 | 115400 | 115400 | 115200 | 667 |
| 379 | 20250422 | 130800 | 63856127100 | 115400 | 115300 | 115400 | 115200 | 939 |
| 380 | 20250422 | 130700 | 63747844100 | 115300 | 115300 | 115400 | 115300 | 680 |
| 381 | 20250422 | 130600 | 63669414800 | 115400 | 115300 | 115400 | 115300 | 480 |
| 382 | 20250422 | 130500 | 63614048550 | 115300 | 115400 | 115400 | 115300 | 544 |
| 383 | 20250422 | 130400 | 63551309200 | 115400 | 115400 | 115400 | 115300 | 486 |
| 384 | 20250422 | 130300 | 63495251450 | 115500 | 115400 | 115500 | 115400 | 328 |
| 385 | 20250422 | 130200 | 63457390200 | 115400 | 115400 | 115500 | 115300 | 493 |
| 386 | 20250422 | 130100 | 63400484000 | 115500 | 115300 | 115600 | 115200 | 3790 |
| 387 | 20250422 | 130000 | 62962962150 | 115300 | 115200 | 115300 | 115200 | 500 |
| 388 | 20250422 | 125900 | 62905339100 | 115300 | 115200 | 115300 | 115200 | 604 |
| 389 | 20250422 | 125800 | 62835741600 | 115200 | 115250 | 115300 | 115200 | 663 |
| 390 | 20250422 | 125700 | 62759356050 | 115200 | 115300 | 115300 | 115100 | 3097 |
| 391 | 20250422 | 125600 | 62402483600 | 115300 | 115200 | 115300 | 115200 | 425 |
| 392 | 20250422 | 125500 | 62353510750 | 115300 | 115200 | 115300 | 115200 | 371 |
| 393 | 20250422 | 125400 | 62310743050 | 115200 | 115300 | 115300 | 115200 | 785 |
| 394 | 20250422 | 125300 | 62220260450 | 115300 | 115300 | 115300 | 115200 | 417 |
| 395 | 20250422 | 125200 | 62172210250 | 115300 | 115300 | 115300 | 115200 | 515 |
| 396 | 20250422 | 125100 | 62112863150 | 115300 | 115400 | 115400 | 115200 | 663 |
| 397 | 20250422 | 125000 | 62036421950 | 115400 | 115400 | 115500 | 115300 | 509 |
| 398 | 20250422 | 124900 | 61977697300 | 115500 | 115450 | 115500 | 115400 | 434 |
| 399 | 20250422 | 124800 | 61927602050 | 115450 | 115400 | 115500 | 115300 | 650 |
| 400 | 20250422 | 124700 | 61852589000 | 115400 | 115400 | 115500 | 115300 | 1013 |
| 401 | 20250422 | 124600 | 61735675250 | 115400 | 115400 | 115450 | 115300 | 951 |
| 402 | 20250422 | 124500 | 61625962700 | 115400 | 115450 | 115500 | 115400 | 418 |
| 403 | 20250422 | 124400 | 61577711100 | 115500 | 115500 | 115500 | 115300 | 1531 |
| 404 | 20250422 | 124300 | 61401038500 | 115500 | 115400 | 115600 | 115400 | 445 |
| 405 | 20250422 | 124200 | 61349651550 | 115400 | 115500 | 115600 | 115400 | 701 |
| 406 | 20250422 | 124100 | 61268692600 | 115500 | 115500 | 115600 | 115400 | 405 |
| 407 | 20250422 | 124000 | 61221917300 | 115500 | 115550 | 115600 | 115400 | 484 |
| 408 | 20250422 | 123900 | 61166008450 | 115500 | 115400 | 115600 | 115400 | 1416 |
| 409 | 20250422 | 123800 | 61002519450 | 115400 | 115400 | 115500 | 115300 | 423 |
| 410 | 20250422 | 123700 | 60953702200 | 115400 | 115400 | 115500 | 115300 | 772 |
| 411 | 20250422 | 123600 | 60864617350 | 115400 | 115400 | 115400 | 115300 | 598 |
| 412 | 20250422 | 123500 | 60795643700 | 115400 | 115400 | 115500 | 115300 | 703 |
| 413 | 20250422 | 123400 | 60714495700 | 115450 | 115500 | 115500 | 115400 | 461 |
| 414 | 20250422 | 123300 | 60661279050 | 115500 | 115500 | 115500 | 115400 | 509 |
| 415 | 20250422 | 123200 | 60602523600 | 115500 | 115500 | 115500 | 115400 | 276 |
| 416 | 20250422 | 123100 | 60570662650 | 115500 | 115400 | 115500 | 115400 | 504 |
| 417 | 20250422 | 123000 | 60512469000 | 115400 | 115400 | 115600 | 115400 | 464 |
| 418 | 20250422 | 122900 | 60458908900 | 115400 | 115600 | 115600 | 115400 | 1357 |
| 419 | 20250422 | 122800 | 60302171500 | 115600 | 115600 | 115600 | 115500 | 562 |
| 420 | 20250422 | 122700 | 60237245800 | 115600 | 115550 | 115600 | 115500 | 294 |
| 421 | 20250422 | 122600 | 60203267150 | 115600 | 115700 | 115800 | 115600 | 2310 |
| 422 | 20250422 | 122500 | 59936028000 | 115800 | 115800 | 115800 | 115700 | 340 |
| 423 | 20250422 | 122400 | 59896677800 | 115800 | 115800 | 115800 | 115700 | 440 |
| 424 | 20250422 | 122300 | 59845749400 | 115800 | 115700 | 115900 | 115700 | 6331 |
| 425 | 20250422 | 122200 | 59112540850 | 115800 | 115750 | 115800 | 115700 | 896 |
| 426 | 20250422 | 122100 | 59008797700 | 115700 | 115700 | 115800 | 115700 | 1551 |
| 427 | 20250422 | 122000 | 58829233850 | 115700 | 115600 | 115800 | 115600 | 955 |
| 428 | 20250422 | 121900 | 58718740900 | 115600 | 115750 | 115800 | 115550 | 995 |
| 429 | 20250422 | 121800 | 58603650750 | 115700 | 115400 | 115800 | 115400 | 2486 |
| 430 | 20250422 | 121700 | 58316170450 | 115400 | 115500 | 115500 | 115400 | 806 |
| 431 | 20250422 | 121600 | 58223144900 | 115500 | 115500 | 115500 | 115400 | 1024 |
| 432 | 20250422 | 121500 | 58104898050 | 115500 | 115400 | 115500 | 115400 | 552 |
| 433 | 20250422 | 121400 | 58041178650 | 115400 | 115500 | 115500 | 115400 | 1014 |
| 434 | 20250422 | 121300 | 57924107700 | 115600 | 115500 | 115600 | 115200 | 1673 |
| 435 | 20250422 | 121200 | 57730984600 | 115500 | 115400 | 115500 | 115300 | 2201 |
| 436 | 20250422 | 121100 | 57477040600 | 115500 | 115500 | 115500 | 115400 | 788 |
| 437 | 20250422 | 121000 | 57386051650 | 115500 | 115400 | 115500 | 115400 | 338 |
| 438 | 20250422 | 120900 | 57347021200 | 115400 | 115500 | 115500 | 115400 | 444 |
| 439 | 20250422 | 120800 | 57295762900 | 115500 | 115600 | 115600 | 115400 | 1091 |
| 440 | 20250422 | 120700 | 57169778400 | 115600 | 115600 | 115600 | 115500 | 395 |
| 441 | 20250422 | 120600 | 57124134450 | 115600 | 115650 | 115700 | 115500 | 954 |
| 442 | 20250422 | 120500 | 57013923550 | 115700 | 115700 | 115800 | 115600 | 1369 |
| 443 | 20250422 | 120400 | 56855535600 | 115800 | 115500 | 115800 | 115500 | 3039 |
| 444 | 20250422 | 120300 | 56503785750 | 115500 | 115600 | 115700 | 115500 | 899 |
| 445 | 20250422 | 120200 | 56399855200 | 115500 | 115600 | 115700 | 115500 | 1738 |
| 446 | 20250422 | 120100 | 56198996300 | 115500 | 115550 | 115600 | 115500 | 1151 |
| 447 | 20250422 | 120000 | 56066043000 | 115600 | 115700 | 115700 | 115600 | 1130 |
| 448 | 20250422 | 115900 | 55935398300 | 115700 | 115700 | 115800 | 115600 | 563 |
| 449 | 20250422 | 115800 | 55870281050 | 115700 | 115600 | 115800 | 115600 | 1483 |
| 450 | 20250422 | 115700 | 55698725900 | 115700 | 115700 | 115700 | 115600 | 359 |
| 451 | 20250422 | 115600 | 55657208650 | 115700 | 115800 | 115800 | 115600 | 718 |
| 452 | 20250422 | 115500 | 55574131750 | 115800 | 115800 | 115800 | 115700 | 410 |
| 453 | 20250422 | 115400 | 55526674300 | 115700 | 115900 | 115900 | 115700 | 1020 |
| 454 | 20250422 | 115300 | 55408572650 | 115900 | 115800 | 115900 | 115700 | 3158 |
| 455 | 20250422 | 115200 | 55042848700 | 115800 | 115700 | 115800 | 115700 | 645 |
| 456 | 20250422 | 115100 | 54968173450 | 115700 | 115700 | 115800 | 115600 | 925 |
| 457 | 20250422 | 115000 | 54861171750 | 115700 | 115600 | 115700 | 115600 | 470 |
| 458 | 20250422 | 114900 | 54806819700 | 115600 | 115500 | 115700 | 115500 | 563 |
| 459 | 20250422 | 114800 | 54741716650 | 115600 | 115450 | 115700 | 115400 | 2565 |
| 460 | 20250422 | 114700 | 54445131200 | 115500 | 115700 | 115700 | 115400 | 1277 |
| 461 | 20250422 | 114600 | 54297580650 | 115700 | 115600 | 115700 | 115400 | 618 |
| 462 | 20250422 | 114500 | 54226168950 | 115600 | 115600 | 115700 | 115500 | 785 |
| 463 | 20250422 | 114400 | 54135439800 | 115600 | 115700 | 115800 | 115600 | 1492 |
| 464 | 20250422 | 114300 | 53962890800 | 115700 | 115400 | 115700 | 115300 | 1475 |
| 465 | 20250422 | 114200 | 53792536950 | 115450 | 115600 | 115600 | 115400 | 365 |
| 466 | 20250422 | 114100 | 53750384650 | 115500 | 115500 | 115600 | 115400 | 836 |
| 467 | 20250422 | 114000 | 53653815600 | 115500 | 115600 | 115700 | 115400 | 451 |
| 468 | 20250422 | 113900 | 53601676650 | 115500 | 115800 | 115900 | 115500 | 2405 |
| 469 | 20250422 | 113800 | 53323400300 | 115900 | 115700 | 115900 | 115600 | 2578 |
| 470 | 20250422 | 113700 | 53024898750 | 115800 | 115700 | 115800 | 115600 | 3573 |
| 471 | 20250422 | 113600 | 52611452900 | 115600 | 115600 | 115700 | 115500 | 1684 |
| 472 | 20250422 | 113500 | 52416778450 | 115500 | 115650 | 115700 | 115500 | 878 |
| 473 | 20250422 | 113400 | 52315287900 | 115700 | 115700 | 115700 | 115500 | 2686 |
| 474 | 20250422 | 113300 | 52004748500 | 115700 | 115700 | 115700 | 115600 | 1082 |
| 475 | 20250422 | 113200 | 51879591450 | 115700 | 115600 | 115700 | 115600 | 511 |
| 476 | 20250422 | 113100 | 51820477000 | 115600 | 115500 | 115700 | 115500 | 751 |
| 477 | 20250422 | 113000 | 51733632050 | 115500 | 115450 | 115700 | 115400 | 2980 |
| 478 | 20250422 | 112900 | 51389344100 | 115400 | 115400 | 115400 | 115300 | 1646 |
| 479 | 20250422 | 112800 | 51199431850 | 115300 | 115200 | 115400 | 115100 | 1904 |
| 480 | 20250422 | 112700 | 50980047850 | 115200 | 115100 | 115200 | 115000 | 1833 |
| 481 | 20250422 | 112600 | 50769093800 | 115000 | 115100 | 115100 | 115000 | 1156 |
| 482 | 20250422 | 112500 | 50636070850 | 115100 | 115100 | 115200 | 114900 | 2009 |
| 483 | 20250422 | 112400 | 50404942450 | 115200 | 115200 | 115200 | 114900 | 1401 |
| 484 | 20250422 | 112300 | 50243799900 | 115100 | 115000 | 115200 | 114900 | 1605 |
| 485 | 20250422 | 112200 | 50059202900 | 115000 | 115000 | 115200 | 114900 | 1831 |
| 486 | 20250422 | 112100 | 49848518000 | 115000 | 115000 | 115100 | 114900 | 5282 |
| 487 | 20250422 | 112000 | 49241030350 | 115000 | 115100 | 115200 | 115000 | 1700 |
| 488 | 20250422 | 111900 | 49045364700 | 115000 | 115200 | 115200 | 115000 | 1049 |
| 489 | 20250422 | 111800 | 48924620450 | 115100 | 115100 | 115200 | 115100 | 484 |
| 490 | 20250422 | 111700 | 48868903050 | 115150 | 115100 | 115200 | 115000 | 236 |
| 491 | 20250422 | 111600 | 48841725550 | 115100 | 115300 | 115300 | 115000 | 729 |
| 492 | 20250422 | 111500 | 48757779100 | 115100 | 115100 | 115300 | 115000 | 4975 |
| 493 | 20250422 | 111400 | 48185093150 | 115100 | 115300 | 115300 | 115100 | 1308 |
| 494 | 20250422 | 111300 | 48034393400 | 115300 | 115400 | 115400 | 115200 | 639 |
| 495 | 20250422 | 111200 | 47960752150 | 115400 | 115300 | 115400 | 115200 | 872 |
| 496 | 20250422 | 111100 | 47860221550 | 115250 | 115200 | 115300 | 115100 | 644 |
| 497 | 20250422 | 111000 | 47786038200 | 115200 | 115300 | 115300 | 115150 | 725 |
| 498 | 20250422 | 110900 | 47702501350 | 115200 | 115350 | 115500 | 115200 | 1056 |
| 499 | 20250422 | 110800 | 47580672200 | 115400 | 115100 | 115400 | 115100 | 1750 |
| 500 | 20250422 | 110700 | 47379032700 | 115100 | 115200 | 115300 | 115100 | 1492 |
| 501 | 20250422 | 110600 | 47207157900 | 115200 | 115200 | 115300 | 115100 | 1341 |
| 502 | 20250422 | 110500 | 47052702650 | 115200 | 115400 | 115400 | 115200 | 1259 |
| 503 | 20250422 | 110400 | 46907497400 | 115400 | 115400 | 115500 | 115300 | 1174 |
| 504 | 20250422 | 110300 | 46772044000 | 115400 | 115500 | 115500 | 115300 | 663 |
| 505 | 20250422 | 110200 | 46695532500 | 115500 | 115500 | 115500 | 115300 | 1088 |
| 506 | 20250422 | 110100 | 46569963700 | 115500 | 115300 | 115500 | 115300 | 1572 |
| 507 | 20250422 | 110000 | 46388495100 | 115400 | 115450 | 115500 | 115300 | 409 |
| 508 | 20250422 | 105900 | 46341328850 | 115450 | 115300 | 115500 | 115300 | 662 |
| 509 | 20250422 | 105800 | 46264924850 | 115300 | 115300 | 115400 | 115200 | 1008 |
| 510 | 20250422 | 105700 | 46148738150 | 115300 | 115400 | 115500 | 115200 | 713 |
| 511 | 20250422 | 105600 | 46066472450 | 115500 | 115400 | 115500 | 115300 | 1490 |
| 512 | 20250422 | 105500 | 45894505950 | 115400 | 115300 | 115400 | 115200 | 573 |
| 513 | 20250422 | 105400 | 45828438000 | 115300 | 115300 | 115400 | 115200 | 1262 |
| 514 | 20250422 | 105300 | 45682937800 | 115300 | 115000 | 115300 | 115000 | 1646 |
| 515 | 20250422 | 105200 | 45493374650 | 114900 | 114900 | 115200 | 114900 | 1954 |
| 516 | 20250422 | 105100 | 45268760050 | 115000 | 115100 | 115100 | 114800 | 916 |
| 517 | 20250422 | 105000 | 45163483650 | 115000 | 114950 | 115100 | 114800 | 2597 |
| 518 | 20250422 | 104900 | 44865019850 | 114900 | 115000 | 115100 | 114900 | 3770 |
| 519 | 20250422 | 104800 | 44431498850 | 115000 | 115200 | 115300 | 115000 | 2792 |
| 520 | 20250422 | 104700 | 44109948100 | 115200 | 115300 | 115500 | 115200 | 2689 |
| 521 | 20250422 | 104600 | 43799893050 | 115400 | 115300 | 115400 | 115200 | 792 |
| 522 | 20250422 | 104500 | 43708563000 | 115300 | 115600 | 115600 | 115200 | 2419 |
| 523 | 20250422 | 104400 | 43429200200 | 115600 | 115900 | 116000 | 115600 | 5113 |
| 524 | 20250422 | 104300 | 42836752400 | 115900 | 115700 | 115900 | 115600 | 1573 |
| 525 | 20250422 | 104200 | 42654662600 | 115700 | 115700 | 115900 | 115500 | 4471 |
| 526 | 20250422 | 104100 | 42137420000 | 115700 | 115800 | 115800 | 115700 | 1309 |
| 527 | 20250422 | 104000 | 41985872400 | 115800 | 115500 | 115800 | 115500 | 3930 |
| 528 | 20250422 | 103900 | 41531147900 | 115600 | 115300 | 115600 | 115300 | 1484 |
| 529 | 20250422 | 103800 | 41359765300 | 115400 | 115500 | 115700 | 115200 | 2712 |
| 530 | 20250422 | 103700 | 41046691550 | 115400 | 115400 | 115600 | 115300 | 3232 |
| 531 | 20250422 | 103600 | 40673659750 | 115500 | 115700 | 115700 | 115400 | 2941 |
| 532 | 20250422 | 103500 | 40333782700 | 115800 | 115700 | 115900 | 115700 | 1343 |
| 533 | 20250422 | 103400 | 40178274500 | 115700 | 115900 | 116000 | 115600 | 4209 |
| 534 | 20250422 | 103300 | 39690747500 | 115800 | 115750 | 115900 | 115700 | 1423 |
| 535 | 20250422 | 103200 | 39525981950 | 115750 | 115600 | 115800 | 115600 | 927 |
| 536 | 20250422 | 103100 | 39418738300 | 115600 | 115700 | 115700 | 115500 | 2245 |
| 537 | 20250422 | 103000 | 39159258550 | 115700 | 115400 | 115700 | 115300 | 3053 |
| 538 | 20250422 | 102900 | 38806398650 | 115500 | 116000 | 116000 | 115400 | 10417 |
| 539 | 20250422 | 102800 | 37599915650 | 115900 | 116100 | 116100 | 115900 | 3875 |
| 540 | 20250422 | 102700 | 37150301100 | 116100 | 115900 | 116100 | 115800 | 12821 |
| 541 | 20250422 | 102600 | 35663002650 | 115900 | 115900 | 116000 | 115800 | 4260 |
| 542 | 20250422 | 102500 | 35169401850 | 115900 | 115900 | 116000 | 115800 | 5213 |
| 543 | 20250422 | 102400 | 34565196350 | 115900 | 115500 | 115900 | 115500 | 8561 |
| 544 | 20250422 | 102300 | 33574744250 | 115500 | 115300 | 115500 | 115300 | 3457 |
| 545 | 20250422 | 102200 | 33175774450 | 115300 | 115300 | 115400 | 115200 | 4696 |
| 546 | 20250422 | 102100 | 32634065450 | 115200 | 115200 | 115300 | 115100 | 1272 |
| 547 | 20250422 | 102000 | 32487499250 | 115200 | 115200 | 115300 | 115100 | 1444 |
| 548 | 20250422 | 101900 | 32321140350 | 115100 | 115100 | 115300 | 115000 | 3783 |
| 549 | 20250422 | 101800 | 31885476050 | 115000 | 115000 | 115100 | 114900 | 1872 |
| 550 | 20250422 | 101700 | 31670155550 | 115000 | 114600 | 115000 | 114600 | 3651 |
| 551 | 20250422 | 101600 | 31251374500 | 114700 | 114300 | 114700 | 114300 | 3189 |
| 552 | 20250422 | 101500 | 30886658300 | 114400 | 114600 | 114700 | 114300 | 2170 |
| 553 | 20250422 | 101400 | 30638179100 | 114600 | 114900 | 115000 | 114600 | 4570 |
| 554 | 20250422 | 101300 | 30113972550 | 114900 | 115100 | 115100 | 114800 | 5062 |
| 555 | 20250422 | 101200 | 29532011250 | 115000 | 115500 | 115500 | 115000 | 5867 |
| 556 | 20250422 | 101100 | 28855470850 | 115400 | 115500 | 115600 | 115400 | 5635 |
| 557 | 20250422 | 101000 | 28204332600 | 115400 | 115500 | 115600 | 115300 | 6869 |
| 558 | 20250422 | 100900 | 27411385750 | 115500 | 115100 | 115600 | 115100 | 10004 |
| 559 | 20250422 | 100800 | 26257424250 | 115100 | 115000 | 115200 | 114900 | 6071 |
| 560 | 20250422 | 100700 | 25558880150 | 115100 | 114800 | 115100 | 114800 | 6994 |
| 561 | 20250422 | 100600 | 24754834500 | 114900 | 114600 | 114900 | 114600 | 4807 |
| 562 | 20250422 | 100500 | 24203158650 | 114600 | 114400 | 114700 | 114400 | 4312 |
| 563 | 20250422 | 100400 | 23709359000 | 114400 | 114100 | 114500 | 114100 | 7396 |
| 564 | 20250422 | 100300 | 22864086600 | 114100 | 113950 | 114100 | 113900 | 1249 |
| 565 | 20250422 | 100200 | 22721671100 | 114000 | 113700 | 114200 | 113700 | 6124 |
| 566 | 20250422 | 100100 | 22023677200 | 113800 | 113700 | 113800 | 113600 | 1081 |
| 567 | 20250422 | 100000 | 21900700900 | 113800 | 113500 | 113800 | 113500 | 3419 |
| 568 | 20250422 | 095900 | 21512081100 | 113600 | 113400 | 113600 | 113400 | 780 |
| 569 | 20250422 | 095800 | 21423534800 | 113500 | 113200 | 113600 | 113200 | 2146 |
| 570 | 20250422 | 095700 | 21180100700 | 113300 | 113300 | 113400 | 113200 | 388 |
| 571 | 20250422 | 095600 | 21136175100 | 113300 | 113300 | 113400 | 113200 | 1522 |
| 572 | 20250422 | 095500 | 20963728100 | 113200 | 113300 | 113400 | 113200 | 1688 |
| 573 | 20250422 | 095400 | 20772541700 | 113200 | 113200 | 113300 | 113100 | 1271 |
| 574 | 20250422 | 095300 | 20628662100 | 113100 | 113200 | 113300 | 113000 | 1707 |
| 575 | 20250422 | 095200 | 20435519300 | 113200 | 113300 | 113300 | 113100 | 969 |
| 576 | 20250422 | 095100 | 20325829300 | 113200 | 113100 | 113300 | 113000 | 1485 |
| 577 | 20250422 | 095000 | 20157779200 | 113100 | 113300 | 113300 | 113100 | 1941 |
| 578 | 20250422 | 094900 | 19938111600 | 113200 | 113300 | 113400 | 113100 | 2484 |
| 579 | 20250422 | 094800 | 19656854400 | 113400 | 113500 | 113500 | 113300 | 334 |
| 580 | 20250422 | 094700 | 19618983600 | 113400 | 113400 | 113500 | 113300 | 1214 |
| 581 | 20250422 | 094600 | 19481317000 | 113300 | 113400 | 113500 | 113300 | 1841 |
| 582 | 20250422 | 094500 | 19272559600 | 113300 | 113300 | 113400 | 113300 | 745 |
| 583 | 20250422 | 094400 | 19188130600 | 113300 | 113500 | 113600 | 113300 | 586 |
| 584 | 20250422 | 094300 | 19121649700 | 113400 | 113500 | 113600 | 113400 | 1415 |
| 585 | 20250422 | 094200 | 18961034400 | 113600 | 113300 | 113600 | 113200 | 2322 |
| 586 | 20250422 | 094100 | 18697691300 | 113200 | 113100 | 113400 | 113000 | 3295 |
| 587 | 20250422 | 094000 | 18324792600 | 113100 | 113300 | 113300 | 112900 | 1763 |
| 588 | 20250422 | 093900 | 18125432700 | 113300 | 113000 | 113400 | 112900 | 2134 |
| 589 | 20250422 | 093800 | 17883978000 | 112500 | 113700 | 113700 | 112500 | 7040 |
| 590 | 20250422 | 093700 | 17087735200 | 113600 | 113300 | 113700 | 113300 | 3148 |
| 591 | 20250422 | 093600 | 16730671400 | 113300 | 113200 | 113500 | 113000 | 2989 |
| 592 | 20250422 | 093500 | 16392225400 | 113100 | 113100 | 113300 | 113000 | 1396 |
| 593 | 20250422 | 093400 | 16234343300 | 113100 | 112900 | 113100 | 112900 | 1643 |
| 594 | 20250422 | 093300 | 16048646150 | 113000 | 113100 | 113200 | 113000 | 3093 |
| 595 | 20250422 | 093200 | 15698737500 | 113100 | 113100 | 113300 | 112900 | 1475 |
| 596 | 20250422 | 093100 | 15531919800 | 113100 | 113500 | 113600 | 113000 | 3414 |
| 597 | 20250422 | 093000 | 15145344600 | 113500 | 113500 | 113600 | 113300 | 2339 |
| 598 | 20250422 | 092900 | 14880017800 | 113700 | 113300 | 113700 | 113200 | 2685 |
| 599 | 20250422 | 092800 | 14575269200 | 113200 | 113000 | 113300 | 113000 | 1479 |
| 600 | 20250422 | 092700 | 14407928850 | 113000 | 113100 | 113200 | 112800 | 2491 |
| 601 | 20250422 | 092600 | 14126412350 | 113100 | 113000 | 113200 | 113000 | 1235 |
| 602 | 20250422 | 092500 | 13986767250 | 112900 | 112800 | 113100 | 112700 | 3792 |
| 603 | 20250422 | 092400 | 13558725750 | 112900 | 112100 | 113000 | 112000 | 8135 |
| 604 | 20250422 | 092300 | 12643304650 | 112100 | 112400 | 112400 | 112000 | 6591 |
| 605 | 20250422 | 092200 | 11904330700 | 112300 | 112800 | 112800 | 112300 | 3325 |
| 606 | 20250422 | 092100 | 11529981300 | 112700 | 113200 | 113200 | 112500 | 6044 |
| 607 | 20250422 | 092000 | 10848302400 | 113100 | 113100 | 113300 | 113000 | 2210 |
| 608 | 20250422 | 091900 | 10598300800 | 113100 | 113100 | 113100 | 113000 | 888 |
| 609 | 20250422 | 091800 | 10497922700 | 113100 | 113500 | 113600 | 113000 | 2910 |
| 610 | 20250422 | 091700 | 10168311800 | 113500 | 113700 | 113800 | 113100 | 5549 |
| 611 | 20250422 | 091600 | 9538517400 | 113800 | 114100 | 114100 | 113700 | 3928 |
| 612 | 20250422 | 091500 | 9091017550 | 114000 | 113900 | 114400 | 113900 | 7064 |
| 613 | 20250422 | 091400 | 8284708950 | 113900 | 113800 | 114000 | 113500 | 2913 |
| 614 | 20250422 | 091300 | 7953226800 | 113800 | 113500 | 113900 | 113500 | 2207 |
| 615 | 20250422 | 091200 | 7702194400 | 113500 | 113800 | 113900 | 113400 | 2917 |
| 616 | 20250422 | 091100 | 7370508600 | 113800 | 113800 | 113900 | 113600 | 2069 |
| 617 | 20250422 | 091000 | 7135270300 | 113900 | 113700 | 113900 | 113600 | 3178 |
| 618 | 20250422 | 090900 | 6773692550 | 113700 | 113600 | 113700 | 113600 | 2118 |
| 619 | 20250422 | 090800 | 6532942550 | 113700 | 113200 | 113800 | 113200 | 6480 |
| 620 | 20250422 | 090700 | 5797249450 | 113300 | 112700 | 113400 | 112700 | 2763 |
| 621 | 20250422 | 090600 | 5484636650 | 112800 | 112800 | 113000 | 112700 | 3692 |
| 622 | 20250422 | 090500 | 5068126600 | 112700 | 112900 | 113300 | 112700 | 3417 |
| 623 | 20250422 | 090400 | 4682130600 | 112700 | 113100 | 113200 | 112200 | 4589 |
| 624 | 20250422 | 090300 | 4165143800 | 113100 | 113800 | 114000 | 113100 | 6219 |
| 625 | 20250422 | 090200 | 3457783000 | 113800 | 113300 | 114000 | 113300 | 8188 |
| 626 | 20250422 | 090100 | 2526674100 | 113500 | 113100 | 113700 | 113100 | 9430 |
| 627 | 20250422 | 090000 | 1456659700 | 113100 | 112500 | 113400 | 112500 | 12867 |