35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 190100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 43544 |
| 3 | 20250423 | 190000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 4 | 20250423 | 185900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 5 | 20250423 | 185800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 6 | 20250423 | 185700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 7 | 20250423 | 185600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 8 | 20250423 | 185500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 9 | 20250423 | 185400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 10 | 20250423 | 185300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 11 | 20250423 | 185200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 12 | 20250423 | 185100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 13 | 20250423 | 185000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 14 | 20250423 | 184900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 15 | 20250423 | 184800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 16 | 20250423 | 184700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 17 | 20250423 | 184600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 18 | 20250423 | 184500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 19 | 20250423 | 184400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 20 | 20250423 | 184300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 21 | 20250423 | 184200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 22 | 20250423 | 184100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 23 | 20250423 | 184000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 24 | 20250423 | 183900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 25 | 20250423 | 183800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 26 | 20250423 | 183700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 27 | 20250423 | 183600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 28 | 20250423 | 183500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 29 | 20250423 | 183400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 30 | 20250423 | 183300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 31 | 20250423 | 183200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 32 | 20250423 | 183100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 43544 |
| 33 | 20250423 | 183000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 34 | 20250423 | 182900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 35 | 20250423 | 182800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 36 | 20250423 | 182700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 37 | 20250423 | 182600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 38 | 20250423 | 182500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 39 | 20250423 | 182400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 40 | 20250423 | 182300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 41 | 20250423 | 182200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 42 | 20250423 | 182100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 43 | 20250423 | 182000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 44 | 20250423 | 181900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 45 | 20250423 | 181800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 46 | 20250423 | 181700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 47 | 20250423 | 181600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 48 | 20250423 | 181500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 49 | 20250423 | 181400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 50 | 20250423 | 181300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 51 | 20250423 | 181200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 52 | 20250423 | 181100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 53 | 20250423 | 181000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 54 | 20250423 | 180900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 55 | 20250423 | 180800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 56 | 20250423 | 180700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 57 | 20250423 | 180600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 58 | 20250423 | 180500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 59 | 20250423 | 180400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 60 | 20250423 | 180300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 61 | 20250423 | 180200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 62 | 20250423 | 180100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 43544 |
| 63 | 20250423 | 180000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 64 | 20250423 | 175900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 65 | 20250423 | 175800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 66 | 20250423 | 175700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 67 | 20250423 | 175600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 68 | 20250423 | 175500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 69 | 20250423 | 175400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 70 | 20250423 | 175300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 71 | 20250423 | 175200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 72 | 20250423 | 175100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 73 | 20250423 | 175000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 74 | 20250423 | 174900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 75 | 20250423 | 174800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 76 | 20250423 | 174700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 77 | 20250423 | 174600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 78 | 20250423 | 174500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 79 | 20250423 | 174400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 80 | 20250423 | 174300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 81 | 20250423 | 174200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 82 | 20250423 | 174100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 83 | 20250423 | 174000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 84 | 20250423 | 173900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 85 | 20250423 | 173800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 86 | 20250423 | 173700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 87 | 20250423 | 173600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 88 | 20250423 | 173500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 89 | 20250423 | 173400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 90 | 20250423 | 173300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 91 | 20250423 | 173200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 92 | 20250423 | 173100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 43544 |
| 93 | 20250423 | 173000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 94 | 20250423 | 172900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 95 | 20250423 | 172800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 96 | 20250423 | 172700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 97 | 20250423 | 172600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 98 | 20250423 | 172500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 99 | 20250423 | 172400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 100 | 20250423 | 172300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 101 | 20250423 | 172200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 102 | 20250423 | 172100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 103 | 20250423 | 172000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 104 | 20250423 | 171900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 105 | 20250423 | 171800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 106 | 20250423 | 171700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 107 | 20250423 | 171600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 108 | 20250423 | 171500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 109 | 20250423 | 171400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 110 | 20250423 | 171300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 111 | 20250423 | 171200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 112 | 20250423 | 171100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 113 | 20250423 | 171000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 114 | 20250423 | 170900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 115 | 20250423 | 170800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 116 | 20250423 | 170700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 117 | 20250423 | 170600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 118 | 20250423 | 170500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 119 | 20250423 | 170400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 120 | 20250423 | 170300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 121 | 20250423 | 170200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 122 | 20250423 | 170100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 43544 |
| 123 | 20250423 | 170000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 124 | 20250423 | 165900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 125 | 20250423 | 165800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 126 | 20250423 | 165700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 127 | 20250423 | 165600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 128 | 20250423 | 165500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 129 | 20250423 | 165400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 130 | 20250423 | 165300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 131 | 20250423 | 165200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 132 | 20250423 | 165100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 133 | 20250423 | 165000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 134 | 20250423 | 164900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 135 | 20250423 | 164800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 136 | 20250423 | 164700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 137 | 20250423 | 164600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 138 | 20250423 | 164500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 139 | 20250423 | 164400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 140 | 20250423 | 164300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 141 | 20250423 | 164200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 142 | 20250423 | 164100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 143 | 20250423 | 164000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 144 | 20250423 | 163900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 145 | 20250423 | 163800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 146 | 20250423 | 163700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 147 | 20250423 | 163600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 148 | 20250423 | 163500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 149 | 20250423 | 163400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 150 | 20250423 | 163300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 151 | 20250423 | 163200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 152 | 20250423 | 163100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 43544 |
| 153 | 20250423 | 163000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 154 | 20250423 | 162900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 155 | 20250423 | 162800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 156 | 20250423 | 162700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 157 | 20250423 | 162600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 158 | 20250423 | 162500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 159 | 20250423 | 162400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 160 | 20250423 | 162300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 161 | 20250423 | 162200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 162 | 20250423 | 162100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 163 | 20250423 | 162000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 164 | 20250423 | 161900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 165 | 20250423 | 161800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 166 | 20250423 | 161700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 167 | 20250423 | 161600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 168 | 20250423 | 161500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 169 | 20250423 | 161400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 170 | 20250423 | 161300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 171 | 20250423 | 161200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 172 | 20250423 | 161100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 173 | 20250423 | 161000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 174 | 20250423 | 160900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 175 | 20250423 | 160800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 176 | 20250423 | 160700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 177 | 20250423 | 160600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 178 | 20250423 | 160500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 179 | 20250423 | 160400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 180 | 20250423 | 160300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 181 | 20250423 | 160200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 182 | 20250423 | 160100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 43544 |
| 183 | 20250423 | 160000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 184 | 20250423 | 155900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 185 | 20250423 | 155800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 186 | 20250423 | 155700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 187 | 20250423 | 155600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 188 | 20250423 | 155500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 189 | 20250423 | 155400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 190 | 20250423 | 155300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 191 | 20250423 | 155200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 192 | 20250423 | 155100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 193 | 20250423 | 155000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 194 | 20250423 | 154900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 195 | 20250423 | 154800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 196 | 20250423 | 154700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 197 | 20250423 | 154600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 198 | 20250423 | 154500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 199 | 20250423 | 154400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 200 | 20250423 | 154300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 201 | 20250423 | 154200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 202 | 20250423 | 154100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 203 | 20250423 | 154000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 204 | 20250423 | 153900 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 205 | 20250423 | 153800 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 206 | 20250423 | 153700 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 207 | 20250423 | 153600 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 208 | 20250423 | 153500 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 209 | 20250423 | 153400 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 210 | 20250423 | 153300 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 211 | 20250423 | 153200 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 0 |
| 212 | 20250423 | 153100 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 43544 |
| 213 | 20250423 | 153000 | 76098341750 | 192900 | 192900 | 192900 | 192900 | 43544 |
| 214 | 20250423 | 152900 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 215 | 20250423 | 152800 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 216 | 20250423 | 152700 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 217 | 20250423 | 152600 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 218 | 20250423 | 152500 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 219 | 20250423 | 152400 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 220 | 20250423 | 152300 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 221 | 20250423 | 152200 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 222 | 20250423 | 152100 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 223 | 20250423 | 152000 | 67698704150 | 192900 | 192900 | 192900 | 192900 | 0 |
| 224 | 20250423 | 151900 | 67698704150 | 192900 | 192800 | 192900 | 192600 | 6054 |
| 225 | 20250423 | 151800 | 66531917550 | 192800 | 192750 | 192800 | 192700 | 1834 |
| 226 | 20250423 | 151700 | 66178463300 | 192800 | 192900 | 192900 | 192700 | 3221 |
| 227 | 20250423 | 151600 | 65557492200 | 192900 | 192800 | 192900 | 192600 | 1989 |
| 228 | 20250423 | 151500 | 65174156700 | 192800 | 192900 | 192900 | 192700 | 1526 |
| 229 | 20250423 | 151400 | 64879910400 | 192900 | 193000 | 193100 | 192800 | 2845 |
| 230 | 20250423 | 151300 | 64330910500 | 193100 | 193200 | 193200 | 193000 | 1322 |
| 231 | 20250423 | 151200 | 64075660600 | 193100 | 193300 | 193300 | 193100 | 1637 |
| 232 | 20250423 | 151100 | 63759499700 | 193200 | 193300 | 193300 | 193200 | 992 |
| 233 | 20250423 | 151000 | 63567841100 | 193300 | 193300 | 193400 | 193200 | 3059 |
| 234 | 20250423 | 150900 | 62976581850 | 193300 | 193300 | 193400 | 193300 | 223 |
| 235 | 20250423 | 150800 | 62933474500 | 193300 | 193300 | 193400 | 193200 | 3737 |
| 236 | 20250423 | 150700 | 62211126000 | 193300 | 193300 | 193300 | 193200 | 591 |
| 237 | 20250423 | 150600 | 62096935700 | 193200 | 193300 | 193400 | 193200 | 3793 |
| 238 | 20250423 | 150500 | 61363747500 | 193200 | 193300 | 193400 | 193200 | 3217 |
| 239 | 20250423 | 150400 | 60741959700 | 193300 | 193400 | 193500 | 193300 | 4177 |
| 240 | 20250423 | 150300 | 59934211800 | 193400 | 193500 | 193500 | 193400 | 1210 |
| 241 | 20250423 | 150200 | 59700169900 | 193500 | 193500 | 193500 | 193400 | 889 |
| 242 | 20250423 | 150100 | 59528177450 | 193500 | 193500 | 193500 | 193400 | 1436 |
| 243 | 20250423 | 150000 | 59250359050 | 193400 | 193500 | 193600 | 193400 | 1090 |
| 244 | 20250423 | 145900 | 59039447950 | 193500 | 193600 | 193600 | 193500 | 1074 |
| 245 | 20250423 | 145800 | 58831625650 | 193500 | 193500 | 193600 | 193500 | 956 |
| 246 | 20250423 | 145700 | 58646636650 | 193500 | 193600 | 193600 | 193500 | 595 |
| 247 | 20250423 | 145600 | 58531496150 | 193600 | 193500 | 193600 | 193500 | 1212 |
| 248 | 20250423 | 145500 | 58296959600 | 193500 | 193550 | 193600 | 193500 | 686 |
| 249 | 20250423 | 145400 | 58164206200 | 193500 | 193500 | 193600 | 193500 | 733 |
| 250 | 20250423 | 145300 | 58022348700 | 193600 | 193500 | 193600 | 193500 | 490 |
| 251 | 20250423 | 145200 | 57927512550 | 193600 | 193600 | 193600 | 193500 | 832 |
| 252 | 20250423 | 145100 | 57766468300 | 193500 | 193900 | 193900 | 193500 | 5785 |
| 253 | 20250423 | 145000 | 56645690800 | 193900 | 193900 | 193900 | 193800 | 1013 |
| 254 | 20250423 | 144900 | 56449306900 | 193900 | 193900 | 193900 | 193800 | 1839 |
| 255 | 20250423 | 144800 | 56092749000 | 193800 | 193800 | 193900 | 193800 | 325 |
| 256 | 20250423 | 144700 | 56029761200 | 193800 | 193800 | 193900 | 193800 | 295 |
| 257 | 20250423 | 144600 | 55972586100 | 193800 | 193800 | 193900 | 193800 | 812 |
| 258 | 20250423 | 144500 | 55815217400 | 193800 | 193800 | 193900 | 193800 | 725 |
| 259 | 20250423 | 144400 | 55674708350 | 193800 | 193800 | 193900 | 193800 | 379 |
| 260 | 20250423 | 144300 | 55601255000 | 193800 | 193800 | 193850 | 193800 | 972 |
| 261 | 20250423 | 144200 | 55412880850 | 193800 | 193800 | 193900 | 193800 | 231 |
| 262 | 20250423 | 144100 | 55368111000 | 193900 | 193900 | 193900 | 193800 | 344 |
| 263 | 20250423 | 144000 | 55301440900 | 193900 | 193800 | 193900 | 193800 | 602 |
| 264 | 20250423 | 143900 | 55184769500 | 193800 | 193800 | 193900 | 193800 | 214 |
| 265 | 20250423 | 143800 | 55143293950 | 193800 | 193800 | 193900 | 193800 | 303 |
| 266 | 20250423 | 143700 | 55084570500 | 193800 | 193800 | 193900 | 193800 | 1174 |
| 267 | 20250423 | 143600 | 54857046200 | 193800 | 193800 | 193900 | 193800 | 243 |
| 268 | 20250423 | 143500 | 54809950100 | 193800 | 193800 | 193900 | 193800 | 1102 |
| 269 | 20250423 | 143400 | 54596346850 | 193800 | 193800 | 193900 | 193800 | 446 |
| 270 | 20250423 | 143300 | 54509909650 | 193800 | 193800 | 193900 | 193800 | 576 |
| 271 | 20250423 | 143200 | 54398277800 | 193800 | 193800 | 193900 | 193800 | 319 |
| 272 | 20250423 | 143100 | 54336450100 | 193900 | 193800 | 193900 | 193800 | 405 |
| 273 | 20250423 | 143000 | 54257948800 | 193800 | 193900 | 193900 | 193800 | 330 |
| 274 | 20250423 | 142900 | 54193988800 | 193800 | 193900 | 193900 | 193800 | 391 |
| 275 | 20250423 | 142800 | 54118203400 | 193900 | 193900 | 193900 | 193800 | 285 |
| 276 | 20250423 | 142700 | 54062966200 | 193900 | 193900 | 194000 | 193800 | 736 |
| 277 | 20250423 | 142600 | 53920270450 | 193900 | 194000 | 194100 | 193900 | 1211 |
| 278 | 20250423 | 142500 | 53685352750 | 194000 | 194100 | 194100 | 194000 | 228 |
| 279 | 20250423 | 142400 | 53641115750 | 194100 | 194000 | 194100 | 194000 | 535 |
| 280 | 20250423 | 142300 | 53537286650 | 194100 | 194100 | 194200 | 194000 | 315 |
| 281 | 20250423 | 142200 | 53476155350 | 194000 | 194100 | 194200 | 194000 | 641 |
| 282 | 20250423 | 142100 | 53351738450 | 194100 | 194200 | 194200 | 194000 | 1035 |
| 283 | 20250423 | 142000 | 53150771950 | 194200 | 194200 | 194300 | 194200 | 239 |
| 284 | 20250423 | 141900 | 53104354150 | 194200 | 194200 | 194300 | 194200 | 375 |
| 285 | 20250423 | 141800 | 53031497750 | 194200 | 194300 | 194400 | 194200 | 963 |
| 286 | 20250423 | 141700 | 52844406550 | 194300 | 194300 | 194400 | 194300 | 164 |
| 287 | 20250423 | 141600 | 52812537950 | 194300 | 194200 | 194400 | 194200 | 413 |
| 288 | 20250423 | 141500 | 52732295350 | 194300 | 194200 | 194300 | 194200 | 300 |
| 289 | 20250423 | 141400 | 52674012250 | 194200 | 194300 | 194400 | 194200 | 385 |
| 290 | 20250423 | 141300 | 52599206650 | 194400 | 194200 | 194400 | 194200 | 714 |
| 291 | 20250423 | 141200 | 52460477750 | 194300 | 194400 | 194400 | 194100 | 1439 |
| 292 | 20250423 | 141100 | 52180935250 | 194400 | 194300 | 194400 | 194300 | 187 |
| 293 | 20250423 | 141000 | 52144596550 | 194300 | 194300 | 194400 | 194300 | 565 |
| 294 | 20250423 | 140900 | 52034808850 | 194400 | 194300 | 194400 | 194300 | 238 |
| 295 | 20250423 | 140800 | 51988559850 | 194400 | 194300 | 194400 | 194300 | 73 |
| 296 | 20250423 | 140700 | 51974373350 | 194300 | 194400 | 194400 | 194300 | 983 |
| 297 | 20250423 | 140600 | 51783293950 | 194300 | 194300 | 194400 | 194300 | 450 |
| 298 | 20250423 | 140500 | 51695856750 | 194300 | 194300 | 194400 | 194300 | 309 |
| 299 | 20250423 | 140400 | 51635816100 | 194300 | 194300 | 194400 | 194200 | 457 |
| 300 | 20250423 | 140300 | 51547019300 | 194300 | 194350 | 194400 | 194300 | 490 |
| 301 | 20250423 | 140200 | 51451809050 | 194300 | 194300 | 194400 | 194200 | 634 |
| 302 | 20250423 | 140100 | 51328646800 | 194300 | 194300 | 194400 | 194200 | 1415 |
| 303 | 20250423 | 140000 | 51053715700 | 194300 | 194200 | 194400 | 194200 | 1032 |
| 304 | 20250423 | 135900 | 50853175900 | 194300 | 194200 | 194300 | 194100 | 1087 |
| 305 | 20250423 | 135800 | 50642070200 | 194100 | 193900 | 194100 | 193900 | 1795 |
| 306 | 20250423 | 135700 | 50293780400 | 194000 | 193900 | 194000 | 193800 | 828 |
| 307 | 20250423 | 135600 | 50133228900 | 193900 | 193800 | 193900 | 193800 | 683 |
| 308 | 20250423 | 135500 | 50000817250 | 193800 | 193800 | 193850 | 193800 | 549 |
| 309 | 20250423 | 135400 | 49894420200 | 193800 | 193900 | 193900 | 193800 | 230 |
| 310 | 20250423 | 135300 | 49849831600 | 193900 | 194000 | 194100 | 193900 | 2199 |
| 311 | 20250423 | 135200 | 49423271200 | 194000 | 194100 | 194100 | 194000 | 259 |
| 312 | 20250423 | 135100 | 49373022400 | 194100 | 194000 | 194100 | 194000 | 646 |
| 313 | 20250423 | 135000 | 49247644600 | 194100 | 194100 | 194100 | 194000 | 222 |
| 314 | 20250423 | 134900 | 49204564900 | 194100 | 194100 | 194100 | 194000 | 86 |
| 315 | 20250423 | 134800 | 49187875200 | 194100 | 194100 | 194100 | 194000 | 138 |
| 316 | 20250423 | 134700 | 49161093600 | 194100 | 194200 | 194200 | 194000 | 1096 |
| 317 | 20250423 | 134600 | 48948331700 | 194100 | 194200 | 194250 | 194100 | 453 |
| 318 | 20250423 | 134500 | 48860366900 | 194100 | 194000 | 194300 | 194000 | 1335 |
| 319 | 20250423 | 134400 | 48601200350 | 194000 | 193900 | 194000 | 193900 | 729 |
| 320 | 20250423 | 134300 | 48459787450 | 194000 | 193900 | 194000 | 193900 | 259 |
| 321 | 20250423 | 134200 | 48409562300 | 194000 | 193900 | 194000 | 193800 | 1079 |
| 322 | 20250423 | 134100 | 48200353500 | 193800 | 193800 | 193900 | 193800 | 792 |
| 323 | 20250423 | 134000 | 48046844750 | 193900 | 193800 | 193900 | 193800 | 194 |
| 324 | 20250423 | 133900 | 48009244150 | 193900 | 193800 | 193900 | 193800 | 176 |
| 325 | 20250423 | 133800 | 47975124150 | 193900 | 193900 | 194000 | 193800 | 601 |
| 326 | 20250423 | 133700 | 47858623750 | 193800 | 193700 | 193800 | 193700 | 707 |
| 327 | 20250423 | 133600 | 47721628250 | 193700 | 193800 | 194000 | 193700 | 2284 |
| 328 | 20250423 | 133500 | 47278931550 | 193900 | 193800 | 193900 | 193800 | 254 |
| 329 | 20250423 | 133400 | 47229702850 | 193900 | 193900 | 194000 | 193800 | 1235 |
| 330 | 20250423 | 133300 | 46990253650 | 194000 | 193900 | 194000 | 193900 | 142 |
| 331 | 20250423 | 133200 | 46962708950 | 193900 | 194000 | 194000 | 193900 | 370 |
| 332 | 20250423 | 133100 | 46890936250 | 193900 | 194000 | 194100 | 193900 | 933 |
| 333 | 20250423 | 133000 | 46709944050 | 194100 | 194100 | 194200 | 194000 | 781 |
| 334 | 20250423 | 132900 | 46558361150 | 194100 | 194000 | 194200 | 194000 | 889 |
| 335 | 20250423 | 132800 | 46385809450 | 194100 | 194100 | 194100 | 194000 | 189 |
| 336 | 20250423 | 132700 | 46349132400 | 194000 | 194200 | 194200 | 194000 | 224 |
| 337 | 20250423 | 132600 | 46305662350 | 194100 | 194100 | 194200 | 194000 | 453 |
| 338 | 20250423 | 132500 | 46217729050 | 194200 | 194200 | 194300 | 194100 | 309 |
| 339 | 20250423 | 132400 | 46157717450 | 194200 | 194300 | 194300 | 194000 | 877 |
| 340 | 20250423 | 132300 | 45987417050 | 194200 | 194200 | 194300 | 194200 | 445 |
| 341 | 20250423 | 132200 | 45900989150 | 194300 | 194100 | 194300 | 194100 | 654 |
| 342 | 20250423 | 132100 | 45774001150 | 194200 | 194200 | 194200 | 194100 | 137 |
| 343 | 20250423 | 132000 | 45747398100 | 194200 | 194200 | 194300 | 194100 | 479 |
| 344 | 20250423 | 131900 | 45654379350 | 194300 | 194100 | 194300 | 194100 | 866 |
| 345 | 20250423 | 131800 | 45486210250 | 194200 | 194200 | 194200 | 194100 | 203 |
| 346 | 20250423 | 131700 | 45446801800 | 194200 | 194200 | 194200 | 194100 | 383 |
| 347 | 20250423 | 131600 | 45372446500 | 194200 | 194200 | 194200 | 194100 | 115 |
| 348 | 20250423 | 131500 | 45350117400 | 194200 | 194100 | 194300 | 194100 | 379 |
| 349 | 20250423 | 131400 | 45276541900 | 194100 | 194400 | 194400 | 194100 | 2828 |
| 350 | 20250423 | 131300 | 44727206500 | 194400 | 194400 | 194500 | 194300 | 1548 |
| 351 | 20250423 | 131200 | 44426304200 | 194400 | 194300 | 194400 | 194300 | 2019 |
| 352 | 20250423 | 131100 | 44033895150 | 194300 | 194400 | 194400 | 194300 | 652 |
| 353 | 20250423 | 131000 | 43907201050 | 194400 | 194600 | 194600 | 194300 | 854 |
| 354 | 20250423 | 130900 | 43741151250 | 194600 | 194400 | 194600 | 194400 | 987 |
| 355 | 20250423 | 130800 | 43549176450 | 194400 | 194400 | 194500 | 194400 | 162 |
| 356 | 20250423 | 130700 | 43517679050 | 194400 | 194500 | 194500 | 194400 | 367 |
| 357 | 20250423 | 130600 | 43446322250 | 194400 | 194400 | 194500 | 194400 | 120 |
| 358 | 20250423 | 130500 | 43422989850 | 194400 | 194500 | 194500 | 194300 | 1644 |
| 359 | 20250423 | 130400 | 43103357450 | 194500 | 194500 | 194600 | 194500 | 153 |
| 360 | 20250423 | 130300 | 43073592250 | 194600 | 194400 | 194600 | 194400 | 635 |
| 361 | 20250423 | 130200 | 42950089950 | 194500 | 194500 | 194500 | 194400 | 626 |
| 362 | 20250423 | 130100 | 42828352700 | 194400 | 194400 | 194500 | 194400 | 144 |
| 363 | 20250423 | 130000 | 42800353800 | 194400 | 194500 | 194500 | 194400 | 357 |
| 364 | 20250423 | 125900 | 42730946500 | 194400 | 194500 | 194500 | 194400 | 297 |
| 365 | 20250423 | 125800 | 42673194200 | 194500 | 194400 | 194500 | 194400 | 171 |
| 366 | 20250423 | 125700 | 42639945200 | 194400 | 194500 | 194500 | 194400 | 237 |
| 367 | 20250423 | 125600 | 42593866000 | 194500 | 194400 | 194500 | 194400 | 413 |
| 368 | 20250423 | 125500 | 42513570000 | 194500 | 194600 | 194600 | 194400 | 2348 |
| 369 | 20250423 | 125400 | 42056811400 | 194700 | 194700 | 194700 | 194600 | 282 |
| 370 | 20250423 | 125300 | 42001928800 | 194600 | 194700 | 194700 | 194600 | 156 |
| 371 | 20250423 | 125200 | 41971565200 | 194700 | 194700 | 194700 | 194600 | 145 |
| 372 | 20250423 | 125100 | 41943339200 | 194700 | 194600 | 194700 | 194600 | 185 |
| 373 | 20250423 | 125000 | 41907323300 | 194600 | 194800 | 194900 | 194600 | 662 |
| 374 | 20250423 | 124900 | 41778378900 | 194800 | 194600 | 194900 | 194500 | 1123 |
| 375 | 20250423 | 124800 | 41559775400 | 194600 | 194700 | 194700 | 194600 | 155 |
| 376 | 20250423 | 124700 | 41529610300 | 194700 | 194700 | 195000 | 194500 | 4921 |
| 377 | 20250423 | 124600 | 40571848100 | 194800 | 194700 | 194800 | 194700 | 285 |
| 378 | 20250423 | 124500 | 40516336400 | 194700 | 195000 | 195000 | 194700 | 982 |
| 379 | 20250423 | 124400 | 40325043100 | 194900 | 194800 | 195000 | 194800 | 156 |
| 380 | 20250423 | 124300 | 40294639400 | 194900 | 194800 | 195100 | 194800 | 1280 |
| 381 | 20250423 | 124200 | 40045119800 | 194800 | 194800 | 194900 | 194800 | 163 |
| 382 | 20250423 | 124100 | 40013365600 | 194900 | 194900 | 194900 | 194700 | 372 |
| 383 | 20250423 | 124000 | 39940899700 | 194900 | 194900 | 195000 | 194800 | 473 |
| 384 | 20250423 | 123900 | 39848713000 | 195000 | 194900 | 195000 | 194900 | 174 |
| 385 | 20250423 | 123800 | 39814793600 | 194900 | 194900 | 195000 | 194900 | 88 |
| 386 | 20250423 | 123700 | 39797641100 | 194900 | 194900 | 195000 | 194900 | 305 |
| 387 | 20250423 | 123600 | 39738194000 | 194900 | 195100 | 195100 | 194900 | 2164 |
| 388 | 20250423 | 123500 | 39316213000 | 195100 | 195000 | 195100 | 195000 | 527 |
| 389 | 20250423 | 123400 | 39213403000 | 195000 | 195000 | 195100 | 195000 | 396 |
| 390 | 20250423 | 123300 | 39136152200 | 195000 | 194900 | 195000 | 194900 | 325 |
| 391 | 20250423 | 123200 | 39072781300 | 195000 | 194950 | 195000 | 194900 | 496 |
| 392 | 20250423 | 123100 | 38976065550 | 195000 | 194900 | 195000 | 194900 | 143 |
| 393 | 20250423 | 123000 | 38948183050 | 194900 | 195000 | 195000 | 194900 | 140 |
| 394 | 20250423 | 122900 | 38920887650 | 195000 | 195000 | 195000 | 194900 | 181 |
| 395 | 20250423 | 122800 | 38885598950 | 194900 | 195000 | 195000 | 194900 | 165 |
| 396 | 20250423 | 122700 | 38853430850 | 194900 | 194900 | 195000 | 194900 | 131 |
| 397 | 20250423 | 122600 | 38827891050 | 194900 | 195100 | 195100 | 194900 | 581 |
| 398 | 20250423 | 122500 | 38714618050 | 195000 | 195100 | 195100 | 195000 | 239 |
| 399 | 20250423 | 122400 | 38667998850 | 195100 | 195000 | 195100 | 194900 | 376 |
| 400 | 20250423 | 122300 | 38594668150 | 195000 | 194900 | 195000 | 194900 | 109 |
| 401 | 20250423 | 122200 | 38573416450 | 195000 | 195000 | 195000 | 194900 | 210 |
| 402 | 20250423 | 122100 | 38532472950 | 194900 | 195100 | 195100 | 194900 | 434 |
| 403 | 20250423 | 122000 | 38447837550 | 195100 | 195100 | 195100 | 195000 | 266 |
| 404 | 20250423 | 121900 | 38395945050 | 195100 | 194900 | 195200 | 194900 | 1182 |
| 405 | 20250423 | 121800 | 38165393050 | 195000 | 195000 | 195000 | 194900 | 110 |
| 406 | 20250423 | 121700 | 38143948850 | 195000 | 194900 | 195000 | 194800 | 166 |
| 407 | 20250423 | 121600 | 38111595350 | 194900 | 194800 | 194900 | 194800 | 152 |
| 408 | 20250423 | 121500 | 38081977750 | 194900 | 194900 | 195100 | 194800 | 886 |
| 409 | 20250423 | 121400 | 37909256250 | 194900 | 194900 | 195000 | 194900 | 410 |
| 410 | 20250423 | 121300 | 37829341250 | 194900 | 195000 | 195000 | 194900 | 100 |
| 411 | 20250423 | 121200 | 37809843700 | 194900 | 195000 | 195100 | 194900 | 558 |
| 412 | 20250423 | 121100 | 37701017300 | 195000 | 195000 | 195100 | 195000 | 184 |
| 413 | 20250423 | 121000 | 37665129000 | 195100 | 195000 | 195100 | 194900 | 294 |
| 414 | 20250423 | 120900 | 37607797500 | 195000 | 195000 | 195100 | 194900 | 398 |
| 415 | 20250423 | 120800 | 37530186600 | 195100 | 195000 | 195100 | 194900 | 612 |
| 416 | 20250423 | 120700 | 37410840300 | 195000 | 194900 | 195100 | 194800 | 603 |
| 417 | 20250423 | 120600 | 37293257200 | 194900 | 194800 | 194900 | 194800 | 177 |
| 418 | 20250423 | 120500 | 37258770300 | 194900 | 194900 | 194900 | 194800 | 136 |
| 419 | 20250423 | 120400 | 37232266400 | 194900 | 194800 | 194900 | 194800 | 220 |
| 420 | 20250423 | 120300 | 37189391900 | 194800 | 195000 | 195000 | 194700 | 709 |
| 421 | 20250423 | 120200 | 37051216100 | 195000 | 194900 | 195000 | 194800 | 201 |
| 422 | 20250423 | 120100 | 37012038400 | 194800 | 194800 | 194900 | 194800 | 132 |
| 423 | 20250423 | 120000 | 36986317400 | 194900 | 194900 | 194900 | 194800 | 276 |
| 424 | 20250423 | 115900 | 36932541000 | 194900 | 194800 | 194900 | 194700 | 250 |
| 425 | 20250423 | 115800 | 36883838800 | 194900 | 194800 | 195100 | 194700 | 714 |
| 426 | 20250423 | 115700 | 36744687000 | 194700 | 194800 | 194800 | 194700 | 158 |
| 427 | 20250423 | 115600 | 36713916800 | 194800 | 194800 | 194900 | 194700 | 398 |
| 428 | 20250423 | 115500 | 36636389800 | 194900 | 195000 | 195000 | 194800 | 390 |
| 429 | 20250423 | 115400 | 36560368550 | 195000 | 194850 | 195000 | 194850 | 275 |
| 430 | 20250423 | 115300 | 36506770750 | 194850 | 194900 | 194900 | 194850 | 195 |
| 431 | 20250423 | 115200 | 36468769350 | 194850 | 194900 | 194900 | 194800 | 154 |
| 432 | 20250423 | 115100 | 36438756900 | 194900 | 194900 | 194900 | 194700 | 1007 |
| 433 | 20250423 | 115000 | 36242524300 | 194900 | 194900 | 195000 | 194900 | 256 |
| 434 | 20250423 | 114900 | 36192618200 | 194900 | 194900 | 195000 | 194900 | 514 |
| 435 | 20250423 | 114800 | 36092416200 | 195000 | 195000 | 195000 | 194900 | 442 |
| 436 | 20250423 | 114700 | 36006246800 | 195000 | 195100 | 195100 | 195000 | 1405 |
| 437 | 20250423 | 114600 | 35732265200 | 195100 | 195200 | 195200 | 195000 | 201 |
| 438 | 20250423 | 114500 | 35693052000 | 195100 | 195200 | 195200 | 195100 | 238 |
| 439 | 20250423 | 114400 | 35646614000 | 195100 | 195200 | 195200 | 195100 | 138 |
| 440 | 20250423 | 114300 | 35619683400 | 195200 | 195200 | 195300 | 195100 | 685 |
| 441 | 20250423 | 114200 | 35485963600 | 195200 | 195400 | 195400 | 195200 | 378 |
| 442 | 20250423 | 114100 | 35412141200 | 195200 | 195400 | 195400 | 195200 | 183 |
| 443 | 20250423 | 114000 | 35376394000 | 195400 | 195500 | 195700 | 195400 | 2475 |
| 444 | 20250423 | 113900 | 34892475050 | 195500 | 195500 | 195700 | 195400 | 1382 |
| 445 | 20250423 | 113800 | 34622254050 | 195600 | 195400 | 195600 | 195300 | 2159 |
| 446 | 20250423 | 113700 | 34200144950 | 195300 | 195300 | 195400 | 195200 | 575 |
| 447 | 20250423 | 113600 | 34087836850 | 195300 | 195300 | 195300 | 195200 | 149 |
| 448 | 20250423 | 113500 | 34058740750 | 195300 | 195400 | 195400 | 195200 | 253 |
| 449 | 20250423 | 113400 | 34009326800 | 195300 | 195500 | 195500 | 195200 | 954 |
| 450 | 20250423 | 113300 | 33822942950 | 195400 | 195300 | 195500 | 195300 | 1027 |
| 451 | 20250423 | 113200 | 33622282650 | 195300 | 195200 | 195300 | 195200 | 211 |
| 452 | 20250423 | 113100 | 33581083850 | 195300 | 195300 | 195300 | 195200 | 197 |
| 453 | 20250423 | 113000 | 33542618150 | 195200 | 195200 | 195300 | 195200 | 139 |
| 454 | 20250423 | 112900 | 33515477050 | 195300 | 195200 | 195300 | 195200 | 145 |
| 455 | 20250423 | 112800 | 33487165500 | 195300 | 195300 | 195400 | 195300 | 571 |
| 456 | 20250423 | 112700 | 33375641500 | 195300 | 195300 | 195400 | 195200 | 827 |
| 457 | 20250423 | 112600 | 33214132400 | 195300 | 195100 | 195400 | 195100 | 405 |
| 458 | 20250423 | 112500 | 33135042000 | 195200 | 195200 | 195300 | 195000 | 1516 |
| 459 | 20250423 | 112400 | 32839148300 | 195200 | 195100 | 195200 | 195100 | 162 |
| 460 | 20250423 | 112300 | 32807531900 | 195200 | 195100 | 195200 | 195000 | 363 |
| 461 | 20250423 | 112200 | 32736708300 | 195100 | 194800 | 195200 | 194700 | 1623 |
| 462 | 20250423 | 112100 | 32420203100 | 194800 | 194700 | 194800 | 194700 | 295 |
| 463 | 20250423 | 112000 | 32362755000 | 194800 | 194700 | 194800 | 194600 | 384 |
| 464 | 20250423 | 111900 | 32287986100 | 194800 | 194800 | 194800 | 194700 | 164 |
| 465 | 20250423 | 111800 | 32256045000 | 194800 | 194800 | 194900 | 194700 | 330 |
| 466 | 20250423 | 111700 | 32191760400 | 194900 | 194700 | 195000 | 194700 | 902 |
| 467 | 20250423 | 111600 | 32015962500 | 194800 | 194700 | 194800 | 194700 | 433 |
| 468 | 20250423 | 111500 | 31931629100 | 194800 | 194600 | 194800 | 194600 | 354 |
| 469 | 20250423 | 111400 | 31862694300 | 194600 | 194600 | 194800 | 194500 | 1106 |
| 470 | 20250423 | 111300 | 31647368200 | 194600 | 194500 | 194600 | 194500 | 199 |
| 471 | 20250423 | 111200 | 31608649800 | 194500 | 194500 | 194600 | 194500 | 179 |
| 472 | 20250423 | 111100 | 31573823100 | 194600 | 194600 | 194600 | 194500 | 240 |
| 473 | 20250423 | 111000 | 31527124800 | 194500 | 194600 | 194600 | 194500 | 166 |
| 474 | 20250423 | 110900 | 31494828500 | 194600 | 194500 | 194600 | 194500 | 324 |
| 475 | 20250423 | 110800 | 31431779800 | 194500 | 194500 | 194600 | 194400 | 298 |
| 476 | 20250423 | 110700 | 31373815500 | 194400 | 194600 | 194600 | 194400 | 875 |
| 477 | 20250423 | 110600 | 31203632000 | 194500 | 194500 | 194600 | 194400 | 365 |
| 478 | 20250423 | 110500 | 31132642800 | 194500 | 194400 | 194500 | 194400 | 284 |
| 479 | 20250423 | 110400 | 31077419900 | 194400 | 194500 | 194600 | 194400 | 250 |
| 480 | 20250423 | 110300 | 31028793000 | 194600 | 194400 | 194600 | 194400 | 1059 |
| 481 | 20250423 | 110200 | 30822858500 | 194500 | 194500 | 194600 | 194400 | 674 |
| 482 | 20250423 | 110100 | 30691784500 | 194600 | 194600 | 194700 | 194500 | 759 |
| 483 | 20250423 | 110000 | 30544081400 | 194700 | 194600 | 194800 | 194500 | 531 |
| 484 | 20250423 | 105900 | 30440741700 | 194800 | 194700 | 194800 | 194600 | 1808 |
| 485 | 20250423 | 105800 | 30088691600 | 194700 | 194800 | 194800 | 194600 | 884 |
| 486 | 20250423 | 105700 | 29916590400 | 194800 | 194800 | 194800 | 194700 | 166 |
| 487 | 20250423 | 105600 | 29884257100 | 194700 | 194900 | 194900 | 194600 | 600 |
| 488 | 20250423 | 105500 | 29767399500 | 194800 | 194900 | 195000 | 194800 | 375 |
| 489 | 20250423 | 105400 | 29694308000 | 194900 | 194950 | 195000 | 194800 | 665 |
| 490 | 20250423 | 105300 | 29564710150 | 194900 | 195000 | 195050 | 194900 | 765 |
| 491 | 20250423 | 105200 | 29415538750 | 195000 | 194900 | 195000 | 194900 | 274 |
| 492 | 20250423 | 105100 | 29362118950 | 194900 | 195000 | 195100 | 194800 | 484 |
| 493 | 20250423 | 105000 | 29267761550 | 195000 | 194800 | 195000 | 194800 | 418 |
| 494 | 20250423 | 104900 | 29186269450 | 194900 | 195000 | 195000 | 194700 | 1484 |
| 495 | 20250423 | 104800 | 28897065450 | 195000 | 194900 | 195000 | 194900 | 303 |
| 496 | 20250423 | 104700 | 28837985450 | 195000 | 194900 | 195000 | 194800 | 740 |
| 497 | 20250423 | 104600 | 28693719650 | 194900 | 194900 | 195000 | 194800 | 669 |
| 498 | 20250423 | 104500 | 28563351350 | 195000 | 195000 | 195000 | 194900 | 484 |
| 499 | 20250423 | 104400 | 28468993250 | 195000 | 195000 | 195000 | 194900 | 436 |
| 500 | 20250423 | 104300 | 28383987250 | 194900 | 194900 | 195100 | 194900 | 522 |
| 501 | 20250423 | 104200 | 28282209050 | 195000 | 194900 | 195100 | 194700 | 839 |
| 502 | 20250423 | 104100 | 28118658550 | 194900 | 195000 | 195100 | 194700 | 1048 |
| 503 | 20250423 | 104000 | 27914404250 | 195000 | 194800 | 195100 | 194800 | 277 |
| 504 | 20250423 | 103900 | 27860397850 | 194900 | 195000 | 195100 | 194800 | 885 |
| 505 | 20250423 | 103800 | 27687879950 | 195000 | 195000 | 195000 | 194900 | 366 |
| 506 | 20250423 | 103700 | 27616511550 | 195000 | 195000 | 195000 | 194900 | 282 |
| 507 | 20250423 | 103600 | 27561522100 | 195000 | 195200 | 195300 | 194900 | 638 |
| 508 | 20250423 | 103500 | 27437045700 | 195200 | 195200 | 195200 | 194900 | 822 |
| 509 | 20250423 | 103400 | 27276724300 | 195200 | 195100 | 195300 | 195000 | 271 |
| 510 | 20250423 | 103300 | 27223838100 | 195100 | 195300 | 195300 | 195000 | 685 |
| 511 | 20250423 | 103200 | 27090120200 | 195300 | 195400 | 195400 | 195200 | 592 |
| 512 | 20250423 | 103100 | 26974511450 | 195400 | 195400 | 195400 | 195300 | 304 |
| 513 | 20250423 | 103000 | 26915113000 | 195300 | 195400 | 195400 | 195100 | 2786 |
| 514 | 20250423 | 102900 | 26371004900 | 195300 | 195400 | 195500 | 195300 | 602 |
| 515 | 20250423 | 102800 | 26253369300 | 195400 | 195200 | 195500 | 195200 | 1291 |
| 516 | 20250423 | 102700 | 26001193900 | 195200 | 195100 | 195300 | 195000 | 721 |
| 517 | 20250423 | 102600 | 25860492100 | 195100 | 195200 | 195200 | 194900 | 877 |
| 518 | 20250423 | 102500 | 25689438700 | 195300 | 195500 | 195500 | 195100 | 1149 |
| 519 | 20250423 | 102400 | 25465077800 | 195500 | 195300 | 195500 | 195300 | 617 |
| 520 | 20250423 | 102300 | 25344475800 | 195300 | 195300 | 195400 | 195300 | 977 |
| 521 | 20250423 | 102200 | 25153593400 | 195400 | 195500 | 195500 | 195200 | 763 |
| 522 | 20250423 | 102100 | 25004525000 | 195500 | 195200 | 195500 | 195200 | 1050 |
| 523 | 20250423 | 102000 | 24799405900 | 195200 | 195300 | 195400 | 194900 | 1001 |
| 524 | 20250423 | 101900 | 24604079600 | 195200 | 195400 | 195700 | 195200 | 2428 |
| 525 | 20250423 | 101800 | 24129412700 | 195400 | 195500 | 195500 | 195300 | 899 |
| 526 | 20250423 | 101700 | 23953725100 | 195400 | 194800 | 195400 | 194800 | 4270 |
| 527 | 20250423 | 101600 | 23120284600 | 194900 | 194700 | 194900 | 194700 | 758 |
| 528 | 20250423 | 101500 | 22972610700 | 194800 | 194700 | 194800 | 194600 | 360 |
| 529 | 20250423 | 101400 | 22902525000 | 194700 | 194600 | 194700 | 194500 | 315 |
| 530 | 20250423 | 101300 | 22841220100 | 194600 | 194500 | 194600 | 194400 | 325 |
| 531 | 20250423 | 101200 | 22778000800 | 194500 | 194500 | 194700 | 194400 | 1102 |
| 532 | 20250423 | 101100 | 22563623200 | 194500 | 194500 | 194500 | 194300 | 850 |
| 533 | 20250423 | 101000 | 22398354700 | 194500 | 194500 | 194500 | 194400 | 218 |
| 534 | 20250423 | 100900 | 22355960000 | 194500 | 194400 | 194500 | 194400 | 338 |
| 535 | 20250423 | 100800 | 22290236400 | 194500 | 194400 | 194600 | 194300 | 1572 |
| 536 | 20250423 | 100700 | 21984734700 | 194400 | 194400 | 194400 | 194200 | 1297 |
| 537 | 20250423 | 100600 | 21732690500 | 194400 | 194600 | 194600 | 194300 | 532 |
| 538 | 20250423 | 100500 | 21629234800 | 194600 | 194600 | 194600 | 194500 | 437 |
| 539 | 20250423 | 100400 | 21544212600 | 194600 | 194500 | 194700 | 194300 | 527 |
| 540 | 20250423 | 100300 | 21441710500 | 194500 | 194800 | 194800 | 194400 | 1298 |
| 541 | 20250423 | 100200 | 21189091300 | 194800 | 194600 | 194800 | 194600 | 1238 |
| 542 | 20250423 | 100100 | 20948020200 | 194700 | 194500 | 194700 | 194450 | 547 |
| 543 | 20250423 | 100000 | 20841592450 | 194500 | 194600 | 194700 | 194400 | 595 |
| 544 | 20250423 | 095900 | 20725832300 | 194600 | 194600 | 194700 | 194600 | 431 |
| 545 | 20250423 | 095800 | 20641946600 | 194600 | 194700 | 194700 | 194600 | 454 |
| 546 | 20250423 | 095700 | 20553560250 | 194600 | 194700 | 194800 | 194600 | 405 |
| 547 | 20250423 | 095600 | 20474713150 | 194700 | 194500 | 194800 | 194300 | 1361 |
| 548 | 20250423 | 095500 | 20209991450 | 194500 | 194500 | 194700 | 194400 | 1312 |
| 549 | 20250423 | 095400 | 19954778150 | 194400 | 194400 | 194600 | 194300 | 836 |
| 550 | 20250423 | 095300 | 19792222400 | 194400 | 194400 | 194700 | 194400 | 2892 |
| 551 | 20250423 | 095200 | 19229619700 | 194400 | 193900 | 194400 | 193900 | 1446 |
| 552 | 20250423 | 095100 | 18948690500 | 193900 | 194100 | 194200 | 193700 | 2641 |
| 553 | 20250423 | 095000 | 18436308700 | 193900 | 194100 | 194200 | 193900 | 684 |
| 554 | 20250423 | 094900 | 18303584600 | 194200 | 194100 | 194200 | 194000 | 517 |
| 555 | 20250423 | 094800 | 18203235600 | 194000 | 194000 | 194100 | 194000 | 138 |
| 556 | 20250423 | 094700 | 18176452000 | 194100 | 194050 | 194200 | 194000 | 883 |
| 557 | 20250423 | 094600 | 18005066300 | 194100 | 194000 | 194100 | 194000 | 623 |
| 558 | 20250423 | 094500 | 17884170800 | 194100 | 194100 | 194100 | 194000 | 130 |
| 559 | 20250423 | 094400 | 17858942300 | 194000 | 194000 | 194100 | 193900 | 383 |
| 560 | 20250423 | 094300 | 17784637100 | 194000 | 194100 | 194100 | 193900 | 612 |
| 561 | 20250423 | 094200 | 17665902600 | 194100 | 193800 | 194100 | 193700 | 1040 |
| 562 | 20250423 | 094100 | 17464267550 | 193700 | 193800 | 193900 | 193700 | 411 |
| 563 | 20250423 | 094000 | 17384616900 | 193800 | 193600 | 193800 | 193600 | 1053 |
| 564 | 20250423 | 093900 | 17180612500 | 193700 | 193700 | 193800 | 193700 | 681 |
| 565 | 20250423 | 093800 | 17048692000 | 193800 | 193800 | 193800 | 193700 | 393 |
| 566 | 20250423 | 093700 | 16972559000 | 193800 | 193900 | 194100 | 193400 | 3860 |
| 567 | 20250423 | 093600 | 16225198700 | 193900 | 194300 | 194300 | 193900 | 4104 |
| 568 | 20250423 | 093500 | 15428236000 | 194300 | 194300 | 194300 | 194200 | 318 |
| 569 | 20250423 | 093400 | 15366468400 | 194300 | 194200 | 194300 | 194100 | 571 |
| 570 | 20250423 | 093300 | 15255543100 | 194100 | 194000 | 194300 | 194000 | 564 |
| 571 | 20250423 | 093200 | 15146059700 | 193900 | 193900 | 194000 | 193900 | 498 |
| 572 | 20250423 | 093100 | 15049461400 | 193900 | 194000 | 194100 | 193800 | 835 |
| 573 | 20250423 | 093000 | 14887473300 | 194100 | 193800 | 194100 | 193800 | 820 |
| 574 | 20250423 | 092900 | 14728448200 | 193900 | 194000 | 194000 | 193800 | 759 |
| 575 | 20250423 | 092800 | 14581306500 | 194000 | 194200 | 194500 | 193900 | 2150 |
| 576 | 20250423 | 092700 | 14163886400 | 194100 | 194500 | 194500 | 194100 | 1327 |
| 577 | 20250423 | 092600 | 13906001000 | 194400 | 194600 | 194600 | 194300 | 1052 |
| 578 | 20250423 | 092500 | 13701447700 | 194600 | 194300 | 194600 | 194300 | 861 |
| 579 | 20250423 | 092400 | 13534011400 | 194300 | 194300 | 194500 | 194200 | 450 |
| 580 | 20250423 | 092300 | 13446544800 | 194300 | 194300 | 194500 | 194100 | 1954 |
| 581 | 20250423 | 092200 | 13066939700 | 194400 | 194200 | 194400 | 194200 | 816 |
| 582 | 20250423 | 092100 | 12908385700 | 194300 | 194500 | 194500 | 193800 | 2877 |
| 583 | 20250423 | 092000 | 12349457700 | 194400 | 194500 | 194600 | 194100 | 1168 |
| 584 | 20250423 | 091900 | 12122348600 | 194600 | 194500 | 194700 | 194400 | 1009 |
| 585 | 20250423 | 091800 | 11926000000 | 194500 | 194500 | 194900 | 194300 | 1703 |
| 586 | 20250423 | 091700 | 11594661300 | 194400 | 194100 | 194500 | 194000 | 1493 |
| 587 | 20250423 | 091600 | 11304733900 | 194100 | 193750 | 194100 | 193700 | 1452 |
| 588 | 20250423 | 091500 | 11023272350 | 193800 | 193600 | 193800 | 193600 | 455 |
| 589 | 20250423 | 091400 | 10935123200 | 193600 | 194100 | 194100 | 193600 | 5641 |
| 590 | 20250423 | 091300 | 9841461850 | 194200 | 194300 | 194400 | 194100 | 1824 |
| 591 | 20250423 | 091200 | 9487219050 | 194400 | 194200 | 194500 | 194200 | 1173 |
| 592 | 20250423 | 091100 | 9259241150 | 194200 | 194300 | 194600 | 194200 | 1765 |
| 593 | 20250423 | 091000 | 8916107250 | 194300 | 194400 | 194800 | 194100 | 1576 |
| 594 | 20250423 | 090900 | 8609865150 | 194300 | 194000 | 194500 | 193900 | 1763 |
| 595 | 20250423 | 090800 | 8267755050 | 194000 | 194400 | 194500 | 193900 | 1646 |
| 596 | 20250423 | 090700 | 7948285350 | 194400 | 194700 | 194700 | 194300 | 1988 |
| 597 | 20250423 | 090600 | 7561575850 | 194700 | 194600 | 194800 | 194300 | 2346 |
| 598 | 20250423 | 090500 | 7105129150 | 194700 | 194700 | 194800 | 194500 | 2841 |
| 599 | 20250423 | 090400 | 6552065150 | 194600 | 194500 | 194900 | 194500 | 2338 |
| 600 | 20250423 | 090300 | 6096893550 | 194700 | 194300 | 194700 | 194200 | 3288 |
| 601 | 20250423 | 090200 | 5457759550 | 194400 | 193900 | 194500 | 193900 | 2980 |
| 602 | 20250423 | 090100 | 4879084800 | 193900 | 195000 | 195000 | 193800 | 7513 |
| 603 | 20250423 | 090000 | 3418644700 | 195000 | 196000 | 196300 | 194900 | 17461 |