33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 181600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 220787 |
| 3 | 20250422 | 181500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 4 | 20250422 | 181400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 5 | 20250422 | 181300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 6 | 20250422 | 181200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 7 | 20250422 | 181100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 8 | 20250422 | 181000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 9 | 20250422 | 180900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 10 | 20250422 | 180800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 11 | 20250422 | 180700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 12 | 20250422 | 180600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 13 | 20250422 | 180500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 14 | 20250422 | 180400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 15 | 20250422 | 180300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 16 | 20250422 | 180200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 17 | 20250422 | 180100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 18 | 20250422 | 180000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 19 | 20250422 | 175900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 20 | 20250422 | 175800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 21 | 20250422 | 175700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 22 | 20250422 | 175600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 23 | 20250422 | 175500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 24 | 20250422 | 175400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 25 | 20250422 | 175300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 26 | 20250422 | 175200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 27 | 20250422 | 175100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 28 | 20250422 | 175000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 29 | 20250422 | 174900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 30 | 20250422 | 174800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 31 | 20250422 | 174700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 32 | 20250422 | 174600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 220787 |
| 33 | 20250422 | 174500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 34 | 20250422 | 174400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 35 | 20250422 | 174300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 36 | 20250422 | 174200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 37 | 20250422 | 174100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 38 | 20250422 | 174000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 39 | 20250422 | 173900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 40 | 20250422 | 173800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 41 | 20250422 | 173700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 42 | 20250422 | 173600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 43 | 20250422 | 173500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 44 | 20250422 | 173400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 45 | 20250422 | 173300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 46 | 20250422 | 173200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 47 | 20250422 | 173100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 48 | 20250422 | 173000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 49 | 20250422 | 172900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 50 | 20250422 | 172800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 51 | 20250422 | 172700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 52 | 20250422 | 172600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 53 | 20250422 | 172500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 54 | 20250422 | 172400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 55 | 20250422 | 172300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 56 | 20250422 | 172200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 57 | 20250422 | 172100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 58 | 20250422 | 172000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 59 | 20250422 | 171900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 60 | 20250422 | 171800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 61 | 20250422 | 171700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 62 | 20250422 | 171600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 220787 |
| 63 | 20250422 | 171500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 64 | 20250422 | 171400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 65 | 20250422 | 171300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 66 | 20250422 | 171200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 67 | 20250422 | 171100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 68 | 20250422 | 171000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 69 | 20250422 | 170900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 70 | 20250422 | 170800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 71 | 20250422 | 170700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 72 | 20250422 | 170600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 73 | 20250422 | 170500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 74 | 20250422 | 170400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 75 | 20250422 | 170300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 76 | 20250422 | 170200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 77 | 20250422 | 170100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 78 | 20250422 | 170000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 79 | 20250422 | 165900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 80 | 20250422 | 165800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 81 | 20250422 | 165700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 82 | 20250422 | 165600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 83 | 20250422 | 165500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 84 | 20250422 | 165400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 85 | 20250422 | 165300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 86 | 20250422 | 165200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 87 | 20250422 | 165100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 88 | 20250422 | 165000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 89 | 20250422 | 164900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 90 | 20250422 | 164800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 91 | 20250422 | 164700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 92 | 20250422 | 164600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 220787 |
| 93 | 20250422 | 164500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 94 | 20250422 | 164400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 95 | 20250422 | 164300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 96 | 20250422 | 164200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 97 | 20250422 | 164100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 98 | 20250422 | 164000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 99 | 20250422 | 163900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 100 | 20250422 | 163800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 101 | 20250422 | 163700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 102 | 20250422 | 163600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 103 | 20250422 | 163500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 104 | 20250422 | 163400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 105 | 20250422 | 163300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 106 | 20250422 | 163200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 107 | 20250422 | 163100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 108 | 20250422 | 163000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 109 | 20250422 | 162900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 110 | 20250422 | 162800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 111 | 20250422 | 162700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 112 | 20250422 | 162600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 113 | 20250422 | 162500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 114 | 20250422 | 162400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 115 | 20250422 | 162300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 116 | 20250422 | 162200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 117 | 20250422 | 162100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 118 | 20250422 | 162000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 119 | 20250422 | 161900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 120 | 20250422 | 161800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 121 | 20250422 | 161700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 122 | 20250422 | 161600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 220787 |
| 123 | 20250422 | 161500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 124 | 20250422 | 161400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 125 | 20250422 | 161300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 126 | 20250422 | 161200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 127 | 20250422 | 161100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 128 | 20250422 | 161000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 129 | 20250422 | 160900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 130 | 20250422 | 160800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 131 | 20250422 | 160700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 132 | 20250422 | 160600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 133 | 20250422 | 160500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 134 | 20250422 | 160400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 135 | 20250422 | 160300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 136 | 20250422 | 160200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 137 | 20250422 | 160100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 138 | 20250422 | 160000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 139 | 20250422 | 155900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 140 | 20250422 | 155800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 141 | 20250422 | 155700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 142 | 20250422 | 155600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 143 | 20250422 | 155500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 144 | 20250422 | 155400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 145 | 20250422 | 155300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 146 | 20250422 | 155200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 147 | 20250422 | 155100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 148 | 20250422 | 155000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 149 | 20250422 | 154900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 150 | 20250422 | 154800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 151 | 20250422 | 154700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 152 | 20250422 | 154600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 220787 |
| 153 | 20250422 | 154500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 154 | 20250422 | 154400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 155 | 20250422 | 154300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 156 | 20250422 | 154200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 157 | 20250422 | 154100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 158 | 20250422 | 154000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 159 | 20250422 | 153900 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 160 | 20250422 | 153800 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 161 | 20250422 | 153700 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 162 | 20250422 | 153600 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 163 | 20250422 | 153500 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 164 | 20250422 | 153400 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 165 | 20250422 | 153300 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 166 | 20250422 | 153200 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 167 | 20250422 | 153100 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 0 |
| 168 | 20250422 | 153000 | 349068200400 | 173800 | 173800 | 173800 | 173800 | 220787 |
| 169 | 20250422 | 152900 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 170 | 20250422 | 152800 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 171 | 20250422 | 152700 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 172 | 20250422 | 152600 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 173 | 20250422 | 152500 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 174 | 20250422 | 152400 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 175 | 20250422 | 152300 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 176 | 20250422 | 152200 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 177 | 20250422 | 152100 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 178 | 20250422 | 152000 | 310695419800 | 173800 | 173800 | 173800 | 173800 | 0 |
| 179 | 20250422 | 151900 | 310695419800 | 173800 | 173700 | 173900 | 173600 | 5213 |
| 180 | 20250422 | 151800 | 309789755050 | 173700 | 173600 | 173700 | 173600 | 2383 |
| 181 | 20250422 | 151700 | 309375923150 | 173600 | 173800 | 173800 | 173600 | 6889 |
| 182 | 20250422 | 151600 | 308179275800 | 173700 | 173600 | 173800 | 173500 | 3534 |
| 183 | 20250422 | 151500 | 307565498350 | 173600 | 173500 | 173600 | 173500 | 5173 |
| 184 | 20250422 | 151400 | 306667638250 | 173550 | 173700 | 173700 | 173500 | 4033 |
| 185 | 20250422 | 151300 | 305967553600 | 173650 | 173700 | 173700 | 173600 | 2972 |
| 186 | 20250422 | 151200 | 305451354150 | 173700 | 173500 | 173800 | 173400 | 12800 |
| 187 | 20250422 | 151100 | 303229881800 | 173500 | 173400 | 173500 | 173350 | 4672 |
| 188 | 20250422 | 151000 | 302419436600 | 173400 | 173350 | 173700 | 173300 | 64434 |
| 189 | 20250422 | 150900 | 291244330650 | 173400 | 173300 | 173400 | 173300 | 3421 |
| 190 | 20250422 | 150800 | 290651338600 | 173400 | 173500 | 173500 | 173300 | 19572 |
| 191 | 20250422 | 150700 | 287257674200 | 173500 | 173400 | 173500 | 173400 | 4921 |
| 192 | 20250422 | 150600 | 286404259650 | 173400 | 173400 | 173500 | 173400 | 6640 |
| 193 | 20250422 | 150500 | 285252554700 | 173400 | 173500 | 173500 | 173400 | 7328 |
| 194 | 20250422 | 150400 | 283981750400 | 173500 | 173600 | 173600 | 173400 | 6903 |
| 195 | 20250422 | 150300 | 282784146100 | 173500 | 173500 | 173600 | 173500 | 7606 |
| 196 | 20250422 | 150200 | 281464448400 | 173600 | 173500 | 173600 | 173500 | 7367 |
| 197 | 20250422 | 150100 | 280186141100 | 173500 | 173500 | 173600 | 173500 | 15054 |
| 198 | 20250422 | 150000 | 277573351850 | 173600 | 173500 | 173600 | 173500 | 8522 |
| 199 | 20250422 | 145900 | 276094715500 | 173500 | 173600 | 173600 | 173500 | 6152 |
| 200 | 20250422 | 145800 | 275027244100 | 173550 | 173550 | 173600 | 173500 | 4163 |
| 201 | 20250422 | 145700 | 274304802250 | 173600 | 173600 | 173600 | 173500 | 4337 |
| 202 | 20250422 | 145600 | 273552181900 | 173500 | 173550 | 173600 | 173500 | 4864 |
| 203 | 20250422 | 145500 | 272708112750 | 173600 | 173700 | 173700 | 173500 | 8464 |
| 204 | 20250422 | 145400 | 271238786250 | 173600 | 173650 | 173700 | 173600 | 5029 |
| 205 | 20250422 | 145300 | 270365691050 | 173600 | 173600 | 173700 | 173600 | 5112 |
| 206 | 20250422 | 145200 | 269478192300 | 173700 | 173650 | 173700 | 173600 | 2567 |
| 207 | 20250422 | 145100 | 269032487650 | 173600 | 173650 | 173700 | 173600 | 4645 |
| 208 | 20250422 | 145000 | 268225956800 | 173600 | 173750 | 173800 | 173600 | 4650 |
| 209 | 20250422 | 144900 | 267418480800 | 173700 | 173700 | 173800 | 173700 | 3718 |
| 210 | 20250422 | 144800 | 266772633250 | 173700 | 173600 | 173800 | 173600 | 10360 |
| 211 | 20250422 | 144700 | 264973101150 | 173650 | 173600 | 173700 | 173600 | 2278 |
| 212 | 20250422 | 144600 | 264577588100 | 173650 | 173750 | 173800 | 173600 | 6717 |
| 213 | 20250422 | 144500 | 263411040300 | 173700 | 173700 | 173800 | 173700 | 6597 |
| 214 | 20250422 | 144400 | 262265052900 | 173750 | 173800 | 173800 | 173700 | 3340 |
| 215 | 20250422 | 144300 | 261684865350 | 173800 | 173700 | 173800 | 173600 | 3692 |
| 216 | 20250422 | 144200 | 261043467550 | 173700 | 173700 | 173800 | 173600 | 4015 |
| 217 | 20250422 | 144100 | 260345938250 | 173700 | 173800 | 173800 | 173600 | 6540 |
| 218 | 20250422 | 144000 | 259209953950 | 173700 | 173700 | 173800 | 173600 | 7924 |
| 219 | 20250422 | 143900 | 257833663400 | 173700 | 173600 | 173700 | 173600 | 5546 |
| 220 | 20250422 | 143800 | 256870682450 | 173600 | 173800 | 173800 | 173600 | 14034 |
| 221 | 20250422 | 143700 | 254433065800 | 173800 | 173800 | 173800 | 173700 | 2033 |
| 222 | 20250422 | 143600 | 254079903050 | 173800 | 173800 | 173900 | 173700 | 4559 |
| 223 | 20250422 | 143500 | 253287548750 | 173800 | 173900 | 173900 | 173700 | 4400 |
| 224 | 20250422 | 143400 | 252522825450 | 173900 | 173800 | 173900 | 173700 | 6893 |
| 225 | 20250422 | 143300 | 251324808300 | 173800 | 173800 | 173800 | 173700 | 3214 |
| 226 | 20250422 | 143200 | 250766345150 | 173800 | 173800 | 173900 | 173700 | 3977 |
| 227 | 20250422 | 143100 | 250075133400 | 173800 | 173900 | 173900 | 173800 | 2291 |
| 228 | 20250422 | 143000 | 249676916500 | 173800 | 173800 | 173900 | 173800 | 3618 |
| 229 | 20250422 | 142900 | 249048089750 | 173900 | 173850 | 173900 | 173800 | 2566 |
| 230 | 20250422 | 142800 | 248602079250 | 173900 | 173900 | 173900 | 173800 | 2640 |
| 231 | 20250422 | 142700 | 248143211900 | 173800 | 173900 | 173900 | 173800 | 2520 |
| 232 | 20250422 | 142600 | 247705202900 | 173900 | 173800 | 173900 | 173800 | 2817 |
| 233 | 20250422 | 142500 | 247215538200 | 173900 | 173900 | 173900 | 173800 | 2138 |
| 234 | 20250422 | 142400 | 246843840850 | 173900 | 173800 | 174000 | 173800 | 8612 |
| 235 | 20250422 | 142300 | 245346296950 | 173900 | 173800 | 173900 | 173800 | 2537 |
| 236 | 20250422 | 142200 | 244905312500 | 173800 | 173800 | 173900 | 173800 | 3060 |
| 237 | 20250422 | 142100 | 244373377550 | 173900 | 174000 | 174000 | 173800 | 5966 |
| 238 | 20250422 | 142000 | 243335850550 | 173900 | 173900 | 174000 | 173900 | 2051 |
| 239 | 20250422 | 141900 | 242979136850 | 173900 | 173900 | 174000 | 173900 | 4483 |
| 240 | 20250422 | 141800 | 242199219450 | 173950 | 174000 | 174000 | 173900 | 1424 |
| 241 | 20250422 | 141700 | 241951516700 | 174000 | 174100 | 174100 | 173900 | 3905 |
| 242 | 20250422 | 141600 | 241272069650 | 174100 | 174100 | 174100 | 174000 | 1441 |
| 243 | 20250422 | 141500 | 241021311600 | 174100 | 174100 | 174100 | 174000 | 2007 |
| 244 | 20250422 | 141400 | 240672055100 | 174000 | 174100 | 174100 | 174000 | 1577 |
| 245 | 20250422 | 141300 | 240397609900 | 174100 | 174100 | 174100 | 174000 | 3075 |
| 246 | 20250422 | 141200 | 239862372000 | 174000 | 174000 | 174100 | 174000 | 1941 |
| 247 | 20250422 | 141100 | 239524494750 | 174000 | 174150 | 174200 | 174000 | 2954 |
| 248 | 20250422 | 141000 | 239010210300 | 174200 | 174100 | 174200 | 174050 | 3573 |
| 249 | 20250422 | 140900 | 238388150350 | 174050 | 174100 | 174100 | 174000 | 2024 |
| 250 | 20250422 | 140800 | 238035827950 | 174000 | 174100 | 174200 | 174000 | 5041 |
| 251 | 20250422 | 140700 | 237158194150 | 174000 | 173900 | 174000 | 173800 | 7943 |
| 252 | 20250422 | 140600 | 235776884900 | 173900 | 173800 | 173900 | 173700 | 11176 |
| 253 | 20250422 | 140500 | 233834501100 | 173800 | 173800 | 173900 | 173800 | 2876 |
| 254 | 20250422 | 140400 | 233334617850 | 173800 | 173800 | 173900 | 173800 | 4148 |
| 255 | 20250422 | 140300 | 232613682450 | 173800 | 173800 | 173900 | 173800 | 1533 |
| 256 | 20250422 | 140200 | 232347228350 | 173800 | 173900 | 173900 | 173800 | 2515 |
| 257 | 20250422 | 140100 | 231910100550 | 173800 | 173850 | 173900 | 173800 | 4503 |
| 258 | 20250422 | 140000 | 231127445550 | 173850 | 173900 | 173900 | 173800 | 1828 |
| 259 | 20250422 | 135900 | 230809714300 | 173800 | 173900 | 173900 | 173800 | 11670 |
| 260 | 20250422 | 135800 | 228781220150 | 173900 | 173900 | 173900 | 173800 | 2238 |
| 261 | 20250422 | 135700 | 228392129650 | 173900 | 173900 | 173900 | 173800 | 8158 |
| 262 | 20250422 | 135600 | 226973531150 | 173800 | 173800 | 173900 | 173800 | 4043 |
| 263 | 20250422 | 135500 | 226270705300 | 173800 | 173800 | 173900 | 173800 | 5151 |
| 264 | 20250422 | 135400 | 225375301950 | 173800 | 173900 | 173900 | 173800 | 3359 |
| 265 | 20250422 | 135300 | 224791305450 | 173900 | 174000 | 174100 | 173800 | 15890 |
| 266 | 20250422 | 135200 | 222027932150 | 174100 | 174100 | 174100 | 174000 | 2882 |
| 267 | 20250422 | 135100 | 221526437050 | 174100 | 174000 | 174100 | 174000 | 11343 |
| 268 | 20250422 | 135000 | 219552633550 | 174000 | 174100 | 174100 | 174000 | 10447 |
| 269 | 20250422 | 134900 | 217734770500 | 174000 | 174100 | 174100 | 174000 | 2788 |
| 270 | 20250422 | 134800 | 217249436600 | 174100 | 174100 | 174200 | 174000 | 7939 |
| 271 | 20250422 | 134700 | 215867260400 | 174000 | 174100 | 174200 | 174000 | 9012 |
| 272 | 20250422 | 134600 | 214298258850 | 174100 | 174200 | 174200 | 174100 | 1625 |
| 273 | 20250422 | 134500 | 214015305000 | 174100 | 174200 | 174200 | 174100 | 2016 |
| 274 | 20250422 | 134400 | 213664268400 | 174200 | 174100 | 174300 | 174000 | 18546 |
| 275 | 20250422 | 134300 | 210433879200 | 174100 | 174100 | 174100 | 174000 | 2684 |
| 276 | 20250422 | 134200 | 209966628700 | 174100 | 174100 | 174100 | 174000 | 1723 |
| 277 | 20250422 | 134100 | 209666698700 | 174100 | 174100 | 174100 | 174000 | 4601 |
| 278 | 20250422 | 134000 | 208865706150 | 174100 | 174000 | 174100 | 174000 | 8748 |
| 279 | 20250422 | 133900 | 207342806500 | 174100 | 174100 | 174100 | 174000 | 1851 |
| 280 | 20250422 | 133800 | 207020646200 | 174000 | 174100 | 174100 | 174000 | 2205 |
| 281 | 20250422 | 133700 | 206636838250 | 174100 | 174100 | 174100 | 174000 | 2762 |
| 282 | 20250422 | 133600 | 206156019650 | 174100 | 174200 | 174200 | 174000 | 17671 |
| 283 | 20250422 | 133500 | 203079454250 | 174200 | 174100 | 174200 | 174100 | 7713 |
| 284 | 20250422 | 133400 | 201736515550 | 174200 | 174100 | 174200 | 174100 | 2282 |
| 285 | 20250422 | 133300 | 201339068150 | 174100 | 174300 | 174300 | 174100 | 9178 |
| 286 | 20250422 | 133200 | 199740332750 | 174300 | 174300 | 174300 | 174200 | 3442 |
| 287 | 20250422 | 133100 | 199140660550 | 174300 | 174300 | 174300 | 174200 | 2462 |
| 288 | 20250422 | 133000 | 198711734550 | 174300 | 174300 | 174300 | 174200 | 1907 |
| 289 | 20250422 | 132900 | 198379478800 | 174250 | 174300 | 174400 | 174200 | 10044 |
| 290 | 20250422 | 132800 | 196628901750 | 174400 | 174350 | 174400 | 174300 | 1932 |
| 291 | 20250422 | 132700 | 196292094550 | 174400 | 174350 | 174400 | 174300 | 1310 |
| 292 | 20250422 | 132600 | 196063724450 | 174350 | 174350 | 174400 | 174300 | 3064 |
| 293 | 20250422 | 132500 | 195529483750 | 174350 | 174400 | 174500 | 174300 | 4836 |
| 294 | 20250422 | 132400 | 194686100450 | 174400 | 174500 | 174500 | 174400 | 1131 |
| 295 | 20250422 | 132300 | 194488832350 | 174500 | 174500 | 174500 | 174400 | 582 |
| 296 | 20250422 | 132200 | 194387314650 | 174500 | 174500 | 174500 | 174400 | 350 |
| 297 | 20250422 | 132100 | 194326247050 | 174400 | 174400 | 174500 | 174300 | 13972 |
| 298 | 20250422 | 132000 | 191889240600 | 174400 | 174400 | 174400 | 174300 | 2185 |
| 299 | 20250422 | 131900 | 191508263950 | 174400 | 174300 | 174400 | 174300 | 1144 |
| 300 | 20250422 | 131800 | 191308779250 | 174400 | 174500 | 174500 | 174300 | 3426 |
| 301 | 20250422 | 131700 | 190711276800 | 174500 | 174400 | 174500 | 174400 | 9922 |
| 302 | 20250422 | 131600 | 188980803100 | 174400 | 174500 | 174600 | 174400 | 3732 |
| 303 | 20250422 | 131500 | 188329561250 | 174500 | 174600 | 174600 | 174500 | 2972 |
| 304 | 20250422 | 131400 | 187810875150 | 174500 | 174500 | 174600 | 174400 | 7599 |
| 305 | 20250422 | 131300 | 186484823100 | 174500 | 174600 | 174600 | 174400 | 5241 |
| 306 | 20250422 | 131200 | 185570266200 | 174600 | 174600 | 174600 | 174500 | 4552 |
| 307 | 20250422 | 131100 | 184775915100 | 174500 | 174600 | 174600 | 174500 | 1077 |
| 308 | 20250422 | 131000 | 184587952000 | 174500 | 174500 | 174600 | 174500 | 716 |
| 309 | 20250422 | 130900 | 184462977550 | 174600 | 174500 | 174600 | 174500 | 1656 |
| 310 | 20250422 | 130800 | 184173936250 | 174600 | 174600 | 174600 | 174400 | 18490 |
| 311 | 20250422 | 130700 | 180947451100 | 174600 | 174600 | 174600 | 174500 | 6440 |
| 312 | 20250422 | 130600 | 179823647000 | 174500 | 174600 | 174600 | 174500 | 1114 |
| 313 | 20250422 | 130500 | 179629212250 | 174600 | 174550 | 174600 | 174500 | 1144 |
| 314 | 20250422 | 130400 | 179429542700 | 174550 | 174600 | 174600 | 174500 | 1083 |
| 315 | 20250422 | 130300 | 179240497450 | 174600 | 174700 | 174700 | 174500 | 4597 |
| 316 | 20250422 | 130200 | 178437862650 | 174700 | 174800 | 174800 | 174600 | 2252 |
| 317 | 20250422 | 130100 | 178044475450 | 174700 | 174700 | 174800 | 174700 | 862 |
| 318 | 20250422 | 130000 | 177893845650 | 174800 | 174700 | 174800 | 174600 | 1856 |
| 319 | 20250422 | 125900 | 177569583850 | 174700 | 174700 | 174700 | 174600 | 15244 |
| 320 | 20250422 | 125800 | 174906582350 | 174600 | 174600 | 174700 | 174600 | 1650 |
| 321 | 20250422 | 125700 | 174618455950 | 174600 | 174800 | 174800 | 174600 | 7057 |
| 322 | 20250422 | 125600 | 173385659950 | 174800 | 174800 | 174800 | 174700 | 735 |
| 323 | 20250422 | 125500 | 173257241250 | 174800 | 174800 | 174800 | 174700 | 668 |
| 324 | 20250422 | 125400 | 173140503600 | 174700 | 174800 | 174800 | 174700 | 519 |
| 325 | 20250422 | 125300 | 173049784500 | 174800 | 174800 | 174800 | 174700 | 3019 |
| 326 | 20250422 | 125200 | 172522076800 | 174800 | 174900 | 174900 | 174700 | 2988 |
| 327 | 20250422 | 125100 | 171999770900 | 174800 | 174800 | 174900 | 174800 | 3570 |
| 328 | 20250422 | 125000 | 171375404900 | 174900 | 174900 | 174900 | 174800 | 713 |
| 329 | 20250422 | 124900 | 171250709300 | 174800 | 175000 | 175000 | 174800 | 1841 |
| 330 | 20250422 | 124800 | 170928719300 | 174900 | 174900 | 174900 | 174800 | 9140 |
| 331 | 20250422 | 124700 | 169330244300 | 174900 | 175000 | 175000 | 174900 | 1254 |
| 332 | 20250422 | 124600 | 169110863500 | 175000 | 175000 | 175000 | 174900 | 290 |
| 333 | 20250422 | 124500 | 169060121300 | 175000 | 175000 | 175000 | 174900 | 518 |
| 334 | 20250422 | 124400 | 168969490600 | 175000 | 174800 | 175000 | 174700 | 13878 |
| 335 | 20250422 | 124300 | 166543107350 | 174700 | 174750 | 174800 | 174700 | 1348 |
| 336 | 20250422 | 124200 | 166307523800 | 174750 | 174800 | 174800 | 174700 | 708 |
| 337 | 20250422 | 124100 | 166183778750 | 174700 | 174800 | 174800 | 174700 | 1696 |
| 338 | 20250422 | 124000 | 165887334750 | 174800 | 174800 | 174800 | 174700 | 1135 |
| 339 | 20250422 | 123900 | 165688968550 | 174800 | 174800 | 174800 | 174700 | 725 |
| 340 | 20250422 | 123800 | 165562266350 | 174800 | 174800 | 174800 | 174700 | 1708 |
| 341 | 20250422 | 123700 | 165263751750 | 174800 | 174800 | 174800 | 174700 | 668 |
| 342 | 20250422 | 123600 | 165147035250 | 174800 | 174800 | 174800 | 174700 | 844 |
| 343 | 20250422 | 123500 | 164999535150 | 174800 | 174700 | 174800 | 174700 | 587 |
| 344 | 20250422 | 123400 | 164896950150 | 174700 | 174750 | 174800 | 174700 | 194 |
| 345 | 20250422 | 123300 | 164863043900 | 174800 | 174800 | 175000 | 174700 | 3142 |
| 346 | 20250422 | 123200 | 164313576300 | 174700 | 174800 | 174800 | 174700 | 2212 |
| 347 | 20250422 | 123100 | 163926928500 | 174800 | 174700 | 175000 | 174600 | 17484 |
| 348 | 20250422 | 123000 | 160871571800 | 174700 | 174700 | 174700 | 174600 | 655 |
| 349 | 20250422 | 122900 | 160757151750 | 174700 | 174700 | 174800 | 174700 | 5861 |
| 350 | 20250422 | 122800 | 159733184550 | 174800 | 174800 | 174800 | 174700 | 8132 |
| 351 | 20250422 | 122700 | 158311776100 | 174750 | 174800 | 174800 | 174700 | 1005 |
| 352 | 20250422 | 122600 | 158136136450 | 174800 | 174800 | 174800 | 174700 | 1162 |
| 353 | 20250422 | 122500 | 157933070200 | 174800 | 174700 | 174800 | 174700 | 772 |
| 354 | 20250422 | 122400 | 157798144800 | 174700 | 174800 | 174800 | 174700 | 1614 |
| 355 | 20250422 | 122300 | 157516150650 | 174800 | 174800 | 174800 | 174700 | 726 |
| 356 | 20250422 | 122200 | 157389277900 | 174800 | 174800 | 174800 | 174700 | 634 |
| 357 | 20250422 | 122100 | 157278492050 | 174800 | 174800 | 174800 | 174700 | 566 |
| 358 | 20250422 | 122000 | 157179572050 | 174800 | 174800 | 174800 | 174700 | 999 |
| 359 | 20250422 | 121900 | 157005006650 | 174800 | 174700 | 174800 | 174600 | 14837 |
| 360 | 20250422 | 121800 | 154412913750 | 174700 | 174600 | 174700 | 174600 | 727 |
| 361 | 20250422 | 121700 | 154285953750 | 174600 | 174700 | 174800 | 174600 | 7859 |
| 362 | 20250422 | 121600 | 152913225350 | 174800 | 174800 | 174800 | 174700 | 1577 |
| 363 | 20250422 | 121500 | 152637626750 | 174800 | 174800 | 174800 | 174700 | 1003 |
| 364 | 20250422 | 121400 | 152462342850 | 174800 | 174900 | 174900 | 174700 | 5044 |
| 365 | 20250422 | 121300 | 151580624050 | 174800 | 174900 | 175000 | 174800 | 5515 |
| 366 | 20250422 | 121200 | 150616198050 | 175000 | 174900 | 175000 | 174900 | 1626 |
| 367 | 20250422 | 121100 | 150331748550 | 175000 | 175000 | 175000 | 174900 | 818 |
| 368 | 20250422 | 121000 | 150188602850 | 174900 | 175200 | 175200 | 174900 | 5929 |
| 369 | 20250422 | 120900 | 149150615250 | 175200 | 175200 | 175200 | 175100 | 624 |
| 370 | 20250422 | 120800 | 149041308950 | 175200 | 175200 | 175200 | 175100 | 802 |
| 371 | 20250422 | 120700 | 148900810550 | 175200 | 175100 | 175200 | 175000 | 6781 |
| 372 | 20250422 | 120600 | 147713317250 | 175100 | 175100 | 175200 | 175050 | 2219 |
| 373 | 20250422 | 120500 | 147324735250 | 175100 | 175000 | 175100 | 175000 | 3353 |
| 374 | 20250422 | 120400 | 146737629250 | 175000 | 174900 | 175000 | 174900 | 3795 |
| 375 | 20250422 | 120300 | 146073504350 | 175000 | 174800 | 175000 | 174800 | 15820 |
| 376 | 20250422 | 120200 | 143306381650 | 174800 | 174800 | 174900 | 174800 | 847 |
| 377 | 20250422 | 120100 | 143158304700 | 174900 | 174900 | 174900 | 174800 | 408 |
| 378 | 20250422 | 120000 | 143086972200 | 174900 | 174900 | 174900 | 174800 | 398 |
| 379 | 20250422 | 115900 | 143017384200 | 174800 | 174900 | 174900 | 174800 | 3781 |
| 380 | 20250422 | 115800 | 142356302000 | 174900 | 174900 | 174900 | 174800 | 231 |
| 381 | 20250422 | 115700 | 142315910700 | 174900 | 174900 | 174900 | 174800 | 1583 |
| 382 | 20250422 | 115600 | 142039062100 | 174800 | 174900 | 174900 | 174800 | 710 |
| 383 | 20250422 | 115500 | 141914913650 | 174900 | 174800 | 175000 | 174800 | 590 |
| 384 | 20250422 | 115400 | 141811718050 | 174900 | 174800 | 174900 | 174700 | 8253 |
| 385 | 20250422 | 115300 | 140368995850 | 174800 | 174800 | 174800 | 174700 | 1229 |
| 386 | 20250422 | 115200 | 140154188350 | 174800 | 174800 | 174800 | 174700 | 1320 |
| 387 | 20250422 | 115100 | 139923458950 | 174700 | 174800 | 174900 | 174700 | 7545 |
| 388 | 20250422 | 115000 | 138604594650 | 174800 | 174800 | 174900 | 174750 | 3739 |
| 389 | 20250422 | 114900 | 137950997650 | 174800 | 174900 | 174900 | 174700 | 8347 |
| 390 | 20250422 | 114800 | 136491918350 | 174900 | 174700 | 174900 | 174600 | 18830 |
| 391 | 20250422 | 114700 | 133202035350 | 174700 | 174700 | 174700 | 174600 | 2942 |
| 392 | 20250422 | 114600 | 132688269950 | 174700 | 174800 | 174800 | 174600 | 3106 |
| 393 | 20250422 | 114500 | 132145622550 | 174800 | 174800 | 174800 | 174700 | 629 |
| 394 | 20250422 | 114400 | 132035710250 | 174800 | 174900 | 174900 | 174700 | 1475 |
| 395 | 20250422 | 114300 | 131777899250 | 174800 | 175000 | 175000 | 174800 | 4093 |
| 396 | 20250422 | 114200 | 131061971250 | 175000 | 175100 | 175100 | 175000 | 4411 |
| 397 | 20250422 | 114100 | 130290028950 | 175100 | 174900 | 175100 | 174850 | 4615 |
| 398 | 20250422 | 114000 | 129482650600 | 174900 | 174800 | 174900 | 174700 | 4582 |
| 399 | 20250422 | 113900 | 128681703200 | 174800 | 174700 | 174850 | 174700 | 7351 |
| 400 | 20250422 | 113800 | 127397037850 | 174700 | 174700 | 174700 | 174600 | 2805 |
| 401 | 20250422 | 113700 | 126907021200 | 174700 | 174650 | 174700 | 174650 | 1909 |
| 402 | 20250422 | 113600 | 126573530000 | 174650 | 174700 | 174700 | 174600 | 13766 |
| 403 | 20250422 | 113500 | 124168619800 | 174700 | 174600 | 174700 | 174600 | 727 |
| 404 | 20250422 | 113400 | 124041648300 | 174700 | 174600 | 174700 | 174600 | 1002 |
| 405 | 20250422 | 113300 | 123866681200 | 174600 | 174700 | 174700 | 174600 | 437 |
| 406 | 20250422 | 113200 | 123790362650 | 174600 | 174800 | 174800 | 174600 | 3444 |
| 407 | 20250422 | 113100 | 123188669650 | 174800 | 174800 | 174800 | 174700 | 2033 |
| 408 | 20250422 | 113000 | 122833415900 | 174800 | 174750 | 174800 | 174700 | 384 |
| 409 | 20250422 | 112900 | 122766310550 | 174750 | 174800 | 174800 | 174700 | 1147 |
| 410 | 20250422 | 112800 | 122565900800 | 174700 | 174850 | 174850 | 174700 | 1752 |
| 411 | 20250422 | 112700 | 122259666250 | 174850 | 175000 | 175000 | 174800 | 1691 |
| 412 | 20250422 | 112600 | 121963909800 | 174900 | 175100 | 175100 | 174900 | 1693 |
| 413 | 20250422 | 112500 | 121667674400 | 175000 | 175100 | 175100 | 175000 | 377 |
| 414 | 20250422 | 112400 | 121601668500 | 175100 | 175200 | 175300 | 175000 | 4215 |
| 415 | 20250422 | 112300 | 120863263200 | 175200 | 175100 | 175200 | 175000 | 3335 |
| 416 | 20250422 | 112200 | 120279194450 | 175100 | 174900 | 175100 | 174800 | 7571 |
| 417 | 20250422 | 112100 | 118954669500 | 174800 | 174900 | 174900 | 174800 | 921 |
| 418 | 20250422 | 112000 | 118793640200 | 174900 | 174900 | 174900 | 174800 | 360 |
| 419 | 20250422 | 111900 | 118730678700 | 174900 | 174700 | 174900 | 174600 | 4187 |
| 420 | 20250422 | 111800 | 117999020000 | 174700 | 174600 | 174700 | 174500 | 6124 |
| 421 | 20250422 | 111700 | 116929771100 | 174600 | 174600 | 174700 | 174600 | 606 |
| 422 | 20250422 | 111600 | 116823952450 | 174600 | 174700 | 174700 | 174600 | 4585 |
| 423 | 20250422 | 111500 | 116023402950 | 174700 | 174700 | 174700 | 174600 | 392 |
| 424 | 20250422 | 111400 | 115954931400 | 174700 | 174700 | 174700 | 174600 | 811 |
| 425 | 20250422 | 111300 | 115813286750 | 174700 | 174600 | 174700 | 174550 | 14833 |
| 426 | 20250422 | 111200 | 113223369100 | 174600 | 174600 | 174600 | 174500 | 1629 |
| 427 | 20250422 | 111100 | 112939051800 | 174600 | 174500 | 174600 | 174500 | 1064 |
| 428 | 20250422 | 111000 | 112753325550 | 174500 | 174700 | 174800 | 174500 | 12179 |
| 429 | 20250422 | 110900 | 110626230950 | 174700 | 174700 | 174800 | 174700 | 1083 |
| 430 | 20250422 | 110800 | 110436976200 | 174800 | 174800 | 174800 | 174700 | 654 |
| 431 | 20250422 | 110700 | 110322698850 | 174700 | 174700 | 174800 | 174700 | 609 |
| 432 | 20250422 | 110600 | 110216282050 | 174800 | 174800 | 174800 | 174700 | 269 |
| 433 | 20250422 | 110500 | 110169263450 | 174800 | 174800 | 174800 | 174700 | 2480 |
| 434 | 20250422 | 110400 | 109735764150 | 174800 | 174800 | 174800 | 174700 | 10627 |
| 435 | 20250422 | 110300 | 107878331850 | 174800 | 174700 | 174800 | 174700 | 1099 |
| 436 | 20250422 | 110200 | 107686276250 | 174800 | 174700 | 174800 | 174700 | 747 |
| 437 | 20250422 | 110100 | 107555737900 | 174800 | 174800 | 174800 | 174700 | 661 |
| 438 | 20250422 | 110000 | 107440240850 | 174700 | 174750 | 174800 | 174700 | 810 |
| 439 | 20250422 | 105900 | 107298708650 | 174800 | 174800 | 174900 | 174700 | 777 |
| 440 | 20250422 | 105800 | 107162884050 | 174800 | 174800 | 174900 | 174800 | 728 |
| 441 | 20250422 | 105700 | 107035619650 | 174900 | 174900 | 175000 | 174750 | 2972 |
| 442 | 20250422 | 105600 | 106516040350 | 174900 | 174800 | 175000 | 174700 | 6024 |
| 443 | 20250422 | 105500 | 105462794750 | 174700 | 174800 | 174800 | 174700 | 1330 |
| 444 | 20250422 | 105400 | 105230341600 | 174800 | 174800 | 174800 | 174700 | 1263 |
| 445 | 20250422 | 105300 | 105009625750 | 174800 | 174700 | 174900 | 174700 | 3847 |
| 446 | 20250422 | 105200 | 104337244200 | 174700 | 174800 | 174800 | 174700 | 5192 |
| 447 | 20250422 | 105100 | 103429716750 | 174800 | 174800 | 174800 | 174700 | 1093 |
| 448 | 20250422 | 105000 | 103238710650 | 174700 | 174750 | 174800 | 174700 | 1676 |
| 449 | 20250422 | 104900 | 102945873800 | 174800 | 174700 | 174800 | 174700 | 654 |
| 450 | 20250422 | 104800 | 102831599350 | 174800 | 174800 | 174800 | 174700 | 970 |
| 451 | 20250422 | 104700 | 102662098200 | 174700 | 174850 | 174850 | 174700 | 2382 |
| 452 | 20250422 | 104600 | 102245750450 | 174850 | 174800 | 174900 | 174800 | 673 |
| 453 | 20250422 | 104500 | 102128104850 | 174800 | 174800 | 174900 | 174700 | 737 |
| 454 | 20250422 | 104400 | 101999269950 | 174800 | 174800 | 174900 | 174700 | 2969 |
| 455 | 20250422 | 104300 | 101480332850 | 174800 | 174900 | 174900 | 174700 | 2189 |
| 456 | 20250422 | 104200 | 101097839450 | 174800 | 174600 | 174900 | 174600 | 6641 |
| 457 | 20250422 | 104100 | 99937417650 | 174700 | 174650 | 174700 | 174600 | 910 |
| 458 | 20250422 | 104000 | 99778490850 | 174650 | 174700 | 174800 | 174600 | 5765 |
| 459 | 20250422 | 103900 | 98771481350 | 174800 | 174800 | 174800 | 174700 | 1128 |
| 460 | 20250422 | 103800 | 98574408800 | 174800 | 174900 | 174900 | 174700 | 1716 |
| 461 | 20250422 | 103700 | 98274451600 | 174900 | 174800 | 174900 | 174800 | 944 |
| 462 | 20250422 | 103600 | 98109398000 | 174900 | 174900 | 174900 | 174700 | 12431 |
| 463 | 20250422 | 103500 | 95936419650 | 174900 | 175100 | 175200 | 174800 | 7167 |
| 464 | 20250422 | 103400 | 94681974050 | 175200 | 175100 | 175200 | 175100 | 636 |
| 465 | 20250422 | 103300 | 94570587350 | 175100 | 175100 | 175200 | 175100 | 847 |
| 466 | 20250422 | 103200 | 94422211100 | 175200 | 175200 | 175200 | 175100 | 524 |
| 467 | 20250422 | 103100 | 94330444000 | 175100 | 175100 | 175200 | 175100 | 358 |
| 468 | 20250422 | 103000 | 94267749800 | 175100 | 175100 | 175200 | 175000 | 2005 |
| 469 | 20250422 | 102900 | 93916675900 | 175100 | 175200 | 175200 | 175000 | 3490 |
| 470 | 20250422 | 102800 | 93305468150 | 175200 | 175100 | 175200 | 175000 | 1690 |
| 471 | 20250422 | 102700 | 93009507500 | 175100 | 175000 | 175100 | 175000 | 3704 |
| 472 | 20250422 | 102600 | 92360976450 | 175050 | 175100 | 175100 | 175000 | 838 |
| 473 | 20250422 | 102500 | 92214322100 | 175100 | 174900 | 175100 | 174800 | 3537 |
| 474 | 20250422 | 102400 | 91595647050 | 174800 | 174800 | 174900 | 174800 | 2673 |
| 475 | 20250422 | 102300 | 91128339150 | 174800 | 174800 | 174900 | 174700 | 17536 |
| 476 | 20250422 | 102200 | 88063043850 | 174800 | 174800 | 174800 | 174700 | 308 |
| 477 | 20250422 | 102100 | 88009220750 | 174700 | 174800 | 174800 | 174700 | 633 |
| 478 | 20250422 | 102000 | 87898595000 | 174800 | 174800 | 174800 | 174700 | 1389 |
| 479 | 20250422 | 101900 | 87655863900 | 174800 | 174800 | 174800 | 174700 | 884 |
| 480 | 20250422 | 101800 | 87501372550 | 174700 | 174600 | 174800 | 174500 | 2974 |
| 481 | 20250422 | 101700 | 86982015100 | 174600 | 174600 | 174600 | 174500 | 2332 |
| 482 | 20250422 | 101600 | 86574885550 | 174600 | 174600 | 174600 | 174500 | 2831 |
| 483 | 20250422 | 101500 | 86080757350 | 174500 | 174600 | 174700 | 174500 | 1706 |
| 484 | 20250422 | 101400 | 85782898350 | 174700 | 174600 | 174800 | 174600 | 2289 |
| 485 | 20250422 | 101300 | 85383025850 | 174700 | 174550 | 174700 | 174500 | 4176 |
| 486 | 20250422 | 101200 | 84653872800 | 174600 | 174600 | 174600 | 174500 | 2118 |
| 487 | 20250422 | 101100 | 84284135700 | 174600 | 174500 | 174600 | 174500 | 1348 |
| 488 | 20250422 | 101000 | 84048850800 | 174600 | 174600 | 174600 | 174500 | 899 |
| 489 | 20250422 | 100900 | 83891907550 | 174600 | 174600 | 174600 | 174500 | 944 |
| 490 | 20250422 | 100800 | 83727099550 | 174500 | 174550 | 174600 | 174500 | 329 |
| 491 | 20250422 | 100700 | 83669675550 | 174600 | 174600 | 174600 | 174500 | 453 |
| 492 | 20250422 | 100600 | 83590606900 | 174600 | 174600 | 174700 | 174500 | 1317 |
| 493 | 20250422 | 100500 | 83360681500 | 174500 | 174300 | 174600 | 174200 | 6140 |
| 494 | 20250422 | 100400 | 82289637050 | 174300 | 174300 | 174400 | 174300 | 4716 |
| 495 | 20250422 | 100300 | 81467447350 | 174400 | 174400 | 174400 | 174200 | 3646 |
| 496 | 20250422 | 100200 | 80831752250 | 174500 | 174300 | 174500 | 174200 | 2938 |
| 497 | 20250422 | 100100 | 80319647950 | 174300 | 174200 | 174300 | 174200 | 2677 |
| 498 | 20250422 | 100000 | 79853153400 | 174250 | 174300 | 174300 | 174200 | 1487 |
| 499 | 20250422 | 095900 | 79594087400 | 174300 | 174300 | 174300 | 174200 | 976 |
| 500 | 20250422 | 095800 | 79424047350 | 174200 | 174300 | 174400 | 174000 | 13537 |
| 501 | 20250422 | 095700 | 77066857650 | 174200 | 174300 | 174400 | 174200 | 10823 |
| 502 | 20250422 | 095600 | 75180680800 | 174300 | 174400 | 174500 | 174300 | 5494 |
| 503 | 20250422 | 095500 | 74222549400 | 174500 | 174500 | 174500 | 174400 | 655 |
| 504 | 20250422 | 095400 | 74108278400 | 174400 | 174500 | 174500 | 174300 | 3840 |
| 505 | 20250422 | 095300 | 73438579550 | 174400 | 174500 | 174500 | 174400 | 3712 |
| 506 | 20250422 | 095200 | 72791056400 | 174500 | 174800 | 174800 | 174500 | 9076 |
| 507 | 20250422 | 095100 | 71206387300 | 174900 | 175000 | 175000 | 174800 | 2739 |
| 508 | 20250422 | 095000 | 70727459200 | 174900 | 174900 | 175000 | 174800 | 2681 |
| 509 | 20250422 | 094900 | 70258547100 | 174900 | 174900 | 174900 | 174800 | 380 |
| 510 | 20250422 | 094800 | 70192100450 | 174800 | 174800 | 175000 | 174800 | 2929 |
| 511 | 20250422 | 094700 | 69679931150 | 174800 | 174800 | 174900 | 174700 | 5059 |
| 512 | 20250422 | 094600 | 68795671250 | 174800 | 174800 | 174800 | 174700 | 342 |
| 513 | 20250422 | 094500 | 68735901500 | 174800 | 174600 | 174800 | 174500 | 5838 |
| 514 | 20250422 | 094400 | 67716359400 | 174600 | 174600 | 174700 | 174500 | 3767 |
| 515 | 20250422 | 094300 | 67058636300 | 174600 | 174700 | 174700 | 174600 | 2473 |
| 516 | 20250422 | 094200 | 66626834500 | 174700 | 174700 | 174700 | 174600 | 1584 |
| 517 | 20250422 | 094100 | 66350242800 | 174700 | 174900 | 174900 | 174600 | 3387 |
| 518 | 20250422 | 094000 | 65758262700 | 174900 | 175200 | 175300 | 174800 | 12474 |
| 519 | 20250422 | 093900 | 63574910650 | 175300 | 175400 | 175500 | 175100 | 20600 |
| 520 | 20250422 | 093800 | 59962135900 | 175350 | 175200 | 175400 | 175100 | 5077 |
| 521 | 20250422 | 093700 | 59072203500 | 175200 | 175100 | 175300 | 175100 | 4328 |
| 522 | 20250422 | 093600 | 58314051650 | 175100 | 175000 | 175200 | 175000 | 2503 |
| 523 | 20250422 | 093500 | 57875817850 | 175000 | 175000 | 175100 | 174800 | 6462 |
| 524 | 20250422 | 093400 | 56745543800 | 175000 | 175000 | 175000 | 174800 | 2724 |
| 525 | 20250422 | 093300 | 56269088700 | 174900 | 174800 | 175100 | 174700 | 6211 |
| 526 | 20250422 | 093200 | 55182488550 | 174800 | 174600 | 174900 | 174500 | 2858 |
| 527 | 20250422 | 093100 | 54683194450 | 174500 | 174700 | 174800 | 174500 | 1936 |
| 528 | 20250422 | 093000 | 54345083350 | 174700 | 174600 | 174800 | 174400 | 3534 |
| 529 | 20250422 | 092900 | 53728208200 | 174500 | 174400 | 174600 | 174200 | 6192 |
| 530 | 20250422 | 092800 | 52648433450 | 174400 | 174200 | 174400 | 174100 | 6301 |
| 531 | 20250422 | 092700 | 51550901000 | 174100 | 174300 | 174300 | 174000 | 6016 |
| 532 | 20250422 | 092600 | 50503601350 | 174200 | 174200 | 174400 | 174100 | 7109 |
| 533 | 20250422 | 092500 | 49265226900 | 174100 | 174100 | 174300 | 174000 | 18888 |
| 534 | 20250422 | 092400 | 45976724300 | 174200 | 174200 | 174300 | 174100 | 5019 |
| 535 | 20250422 | 092300 | 45102459900 | 174200 | 174300 | 174400 | 174200 | 8668 |
| 536 | 20250422 | 092200 | 43591907500 | 174400 | 174450 | 174500 | 174300 | 5251 |
| 537 | 20250422 | 092100 | 42676200050 | 174500 | 174500 | 174500 | 174400 | 1871 |
| 538 | 20250422 | 092000 | 42349797500 | 174400 | 174400 | 174600 | 174400 | 13450 |
| 539 | 20250422 | 091900 | 40003440000 | 174400 | 174400 | 174500 | 174400 | 4028 |
| 540 | 20250422 | 091800 | 39300856600 | 174400 | 174600 | 174600 | 174400 | 3980 |
| 541 | 20250422 | 091700 | 38606364100 | 174600 | 174900 | 174900 | 174500 | 7489 |
| 542 | 20250422 | 091600 | 37298000900 | 174900 | 175000 | 175000 | 174800 | 4988 |
| 543 | 20250422 | 091500 | 36425723900 | 175000 | 174800 | 175100 | 174800 | 6205 |
| 544 | 20250422 | 091400 | 35340081800 | 174900 | 174900 | 175000 | 174800 | 2745 |
| 545 | 20250422 | 091300 | 34859919450 | 174900 | 174900 | 175000 | 174800 | 2534 |
| 546 | 20250422 | 091200 | 34416742600 | 174900 | 174900 | 175050 | 174800 | 3277 |
| 547 | 20250422 | 091100 | 33843512350 | 174900 | 175100 | 175100 | 174800 | 8171 |
| 548 | 20250422 | 091000 | 32413847250 | 175000 | 175000 | 175200 | 174800 | 14058 |
| 549 | 20250422 | 090900 | 29953471700 | 174900 | 174700 | 174900 | 174600 | 4073 |
| 550 | 20250422 | 090800 | 29241420150 | 174700 | 174500 | 174800 | 174500 | 6349 |
| 551 | 20250422 | 090700 | 28133179300 | 174500 | 174500 | 174500 | 174400 | 1687 |
| 552 | 20250422 | 090600 | 27838844900 | 174500 | 174800 | 174800 | 174300 | 9066 |
| 553 | 20250422 | 090500 | 26256988250 | 174700 | 174800 | 175100 | 174500 | 19380 |
| 554 | 20250422 | 090400 | 22870971150 | 174900 | 175200 | 175300 | 174800 | 14794 |
| 555 | 20250422 | 090300 | 20281772000 | 175200 | 175400 | 175500 | 175000 | 10350 |
| 556 | 20250422 | 090200 | 18468166050 | 175300 | 174500 | 175500 | 174500 | 18920 |
| 557 | 20250422 | 090100 | 15157927700 | 174500 | 174600 | 174800 | 174300 | 17221 |
| 558 | 20250422 | 090000 | 12152658500 | 174600 | 175000 | 175500 | 174400 | 69446 |