34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 183800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 18793 |
| 3 | 20250422 | 183700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 4 | 20250422 | 183600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 5 | 20250422 | 183500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 6 | 20250422 | 183400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 7 | 20250422 | 183300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 8 | 20250422 | 183200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 9 | 20250422 | 183100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 10 | 20250422 | 183000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 11 | 20250422 | 182900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 12 | 20250422 | 182800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 13 | 20250422 | 182700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 14 | 20250422 | 182600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 15 | 20250422 | 182500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 16 | 20250422 | 182400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 17 | 20250422 | 182300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 18 | 20250422 | 182200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 19 | 20250422 | 182100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 20 | 20250422 | 182000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 21 | 20250422 | 181900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 22 | 20250422 | 181800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 23 | 20250422 | 181700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 24 | 20250422 | 181600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 25 | 20250422 | 181500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 26 | 20250422 | 181400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 27 | 20250422 | 181300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 28 | 20250422 | 181200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 29 | 20250422 | 181100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 30 | 20250422 | 181000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 31 | 20250422 | 180900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 32 | 20250422 | 180800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 18793 |
| 33 | 20250422 | 180700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 34 | 20250422 | 180600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 35 | 20250422 | 180500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 36 | 20250422 | 180400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 37 | 20250422 | 180300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 38 | 20250422 | 180200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 39 | 20250422 | 180100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 40 | 20250422 | 180000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 41 | 20250422 | 175900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 42 | 20250422 | 175800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 43 | 20250422 | 175700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 44 | 20250422 | 175600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 45 | 20250422 | 175500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 46 | 20250422 | 175400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 47 | 20250422 | 175300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 48 | 20250422 | 175200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 49 | 20250422 | 175100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 50 | 20250422 | 175000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 51 | 20250422 | 174900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 52 | 20250422 | 174800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 53 | 20250422 | 174700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 54 | 20250422 | 174600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 55 | 20250422 | 174500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 56 | 20250422 | 174400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 57 | 20250422 | 174300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 58 | 20250422 | 174200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 59 | 20250422 | 174100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 60 | 20250422 | 174000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 61 | 20250422 | 173900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 62 | 20250422 | 173800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 18793 |
| 63 | 20250422 | 173700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 64 | 20250422 | 173600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 65 | 20250422 | 173500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 66 | 20250422 | 173400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 67 | 20250422 | 173300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 68 | 20250422 | 173200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 69 | 20250422 | 173100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 70 | 20250422 | 173000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 71 | 20250422 | 172900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 72 | 20250422 | 172800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 73 | 20250422 | 172700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 74 | 20250422 | 172600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 75 | 20250422 | 172500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 76 | 20250422 | 172400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 77 | 20250422 | 172300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 78 | 20250422 | 172200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 79 | 20250422 | 172100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 80 | 20250422 | 172000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 81 | 20250422 | 171900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 82 | 20250422 | 171800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 83 | 20250422 | 171700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 84 | 20250422 | 171600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 85 | 20250422 | 171500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 86 | 20250422 | 171400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 87 | 20250422 | 171300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 88 | 20250422 | 171200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 89 | 20250422 | 171100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 90 | 20250422 | 171000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 91 | 20250422 | 170900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 92 | 20250422 | 170800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 18793 |
| 93 | 20250422 | 170700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 94 | 20250422 | 170600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 95 | 20250422 | 170500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 96 | 20250422 | 170400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 97 | 20250422 | 170300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 98 | 20250422 | 170200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 99 | 20250422 | 170100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 100 | 20250422 | 170000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 101 | 20250422 | 165900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 102 | 20250422 | 165800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 103 | 20250422 | 165700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 104 | 20250422 | 165600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 105 | 20250422 | 165500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 106 | 20250422 | 165400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 107 | 20250422 | 165300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 108 | 20250422 | 165200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 109 | 20250422 | 165100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 110 | 20250422 | 165000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 111 | 20250422 | 164900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 112 | 20250422 | 164800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 113 | 20250422 | 164700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 114 | 20250422 | 164600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 115 | 20250422 | 164500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 116 | 20250422 | 164400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 117 | 20250422 | 164300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 118 | 20250422 | 164200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 119 | 20250422 | 164100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 120 | 20250422 | 164000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 121 | 20250422 | 163900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 122 | 20250422 | 163800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 18793 |
| 123 | 20250422 | 163700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 124 | 20250422 | 163600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 125 | 20250422 | 163500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 126 | 20250422 | 163400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 127 | 20250422 | 163300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 128 | 20250422 | 163200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 129 | 20250422 | 163100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 130 | 20250422 | 163000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 131 | 20250422 | 162900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 132 | 20250422 | 162800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 133 | 20250422 | 162700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 134 | 20250422 | 162600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 135 | 20250422 | 162500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 136 | 20250422 | 162400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 137 | 20250422 | 162300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 138 | 20250422 | 162200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 139 | 20250422 | 162100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 140 | 20250422 | 162000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 141 | 20250422 | 161900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 142 | 20250422 | 161800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 143 | 20250422 | 161700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 144 | 20250422 | 161600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 145 | 20250422 | 161500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 146 | 20250422 | 161400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 147 | 20250422 | 161300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 148 | 20250422 | 161200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 149 | 20250422 | 161100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 150 | 20250422 | 161000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 151 | 20250422 | 160900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 152 | 20250422 | 160800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 18793 |
| 153 | 20250422 | 160700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 154 | 20250422 | 160600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 155 | 20250422 | 160500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 156 | 20250422 | 160400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 157 | 20250422 | 160300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 158 | 20250422 | 160200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 159 | 20250422 | 160100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 160 | 20250422 | 160000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 161 | 20250422 | 155900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 162 | 20250422 | 155800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 163 | 20250422 | 155700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 164 | 20250422 | 155600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 165 | 20250422 | 155500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 166 | 20250422 | 155400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 167 | 20250422 | 155300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 168 | 20250422 | 155200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 169 | 20250422 | 155100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 170 | 20250422 | 155000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 171 | 20250422 | 154900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 172 | 20250422 | 154800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 173 | 20250422 | 154700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 174 | 20250422 | 154600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 175 | 20250422 | 154500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 176 | 20250422 | 154400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 177 | 20250422 | 154300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 178 | 20250422 | 154200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 179 | 20250422 | 154100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 180 | 20250422 | 154000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 181 | 20250422 | 153900 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 182 | 20250422 | 153800 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 18793 |
| 183 | 20250422 | 153700 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 184 | 20250422 | 153600 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 185 | 20250422 | 153500 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 186 | 20250422 | 153400 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 187 | 20250422 | 153300 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 188 | 20250422 | 153200 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 189 | 20250422 | 153100 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 0 |
| 190 | 20250422 | 153000 | 59789433200 | 172600 | 172600 | 172600 | 172600 | 18793 |
| 191 | 20250422 | 152900 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 192 | 20250422 | 152800 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 193 | 20250422 | 152700 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 194 | 20250422 | 152600 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 195 | 20250422 | 152500 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 196 | 20250422 | 152400 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 197 | 20250422 | 152300 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 198 | 20250422 | 152200 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 199 | 20250422 | 152100 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 200 | 20250422 | 152000 | 56545761400 | 172600 | 172600 | 172600 | 172600 | 0 |
| 201 | 20250422 | 151900 | 56545761400 | 172600 | 172200 | 172700 | 172100 | 1182 |
| 202 | 20250422 | 151800 | 56342242400 | 172200 | 172000 | 172400 | 172000 | 1876 |
| 203 | 20250422 | 151700 | 56019221500 | 172100 | 172700 | 172800 | 172000 | 1690 |
| 204 | 20250422 | 151600 | 55728318500 | 172200 | 172200 | 172400 | 171900 | 6093 |
| 205 | 20250422 | 151500 | 54679931200 | 172200 | 172300 | 172400 | 172200 | 2217 |
| 206 | 20250422 | 151400 | 54298052000 | 172300 | 172600 | 172600 | 172300 | 1101 |
| 207 | 20250422 | 151300 | 54108297100 | 172500 | 172400 | 173100 | 172300 | 3075 |
| 208 | 20250422 | 151200 | 53577640750 | 172400 | 172500 | 172500 | 172200 | 1883 |
| 209 | 20250422 | 151100 | 53253099050 | 172400 | 172600 | 172800 | 172400 | 3486 |
| 210 | 20250422 | 151000 | 52651249750 | 172600 | 172600 | 172600 | 172500 | 702 |
| 211 | 20250422 | 150900 | 52530139550 | 172600 | 172600 | 172600 | 172500 | 357 |
| 212 | 20250422 | 150800 | 52468545300 | 172600 | 172700 | 172700 | 172500 | 946 |
| 213 | 20250422 | 150700 | 52305323500 | 172700 | 172800 | 172900 | 172600 | 555 |
| 214 | 20250422 | 150600 | 52209490200 | 172900 | 173100 | 173100 | 172800 | 667 |
| 215 | 20250422 | 150500 | 52094120300 | 173100 | 173100 | 173100 | 172900 | 1359 |
| 216 | 20250422 | 150400 | 51858988300 | 173100 | 172900 | 173100 | 172700 | 1241 |
| 217 | 20250422 | 150300 | 51644399700 | 172900 | 173100 | 173200 | 172900 | 696 |
| 218 | 20250422 | 150200 | 51523998600 | 173200 | 173400 | 173400 | 173100 | 1176 |
| 219 | 20250422 | 150100 | 51320245550 | 173400 | 173400 | 173600 | 173200 | 1702 |
| 220 | 20250422 | 150000 | 51025082050 | 173300 | 173200 | 173800 | 173100 | 1188 |
| 221 | 20250422 | 145900 | 50818981750 | 173200 | 173200 | 173200 | 173000 | 1162 |
| 222 | 20250422 | 145800 | 50617823650 | 173200 | 173100 | 173200 | 173100 | 711 |
| 223 | 20250422 | 145700 | 50494710900 | 173200 | 173000 | 173500 | 172700 | 1573 |
| 224 | 20250422 | 145600 | 50222557000 | 172900 | 172600 | 173000 | 172600 | 990 |
| 225 | 20250422 | 145500 | 50051442600 | 172600 | 172500 | 172700 | 172500 | 1108 |
| 226 | 20250422 | 145400 | 49860213700 | 172500 | 172500 | 172700 | 172300 | 1489 |
| 227 | 20250422 | 145300 | 49603449650 | 172500 | 172500 | 172500 | 172400 | 486 |
| 228 | 20250422 | 145200 | 49519636850 | 172400 | 172400 | 172500 | 172300 | 844 |
| 229 | 20250422 | 145100 | 49374109550 | 172300 | 172400 | 172500 | 172300 | 683 |
| 230 | 20250422 | 145000 | 49256365250 | 172500 | 172300 | 172700 | 172300 | 751 |
| 231 | 20250422 | 144900 | 49126781400 | 172300 | 172500 | 172500 | 172200 | 2305 |
| 232 | 20250422 | 144800 | 48729686400 | 172500 | 172500 | 173000 | 172400 | 2071 |
| 233 | 20250422 | 144700 | 48371972850 | 172500 | 172300 | 172900 | 172200 | 2197 |
| 234 | 20250422 | 144600 | 47993182300 | 172300 | 172400 | 172400 | 172100 | 1508 |
| 235 | 20250422 | 144500 | 47733452250 | 172400 | 172300 | 172400 | 172300 | 739 |
| 236 | 20250422 | 144400 | 47606081850 | 172300 | 172200 | 172400 | 172100 | 1459 |
| 237 | 20250422 | 144300 | 47354769150 | 172200 | 172600 | 172600 | 172100 | 2541 |
| 238 | 20250422 | 144200 | 46916947700 | 172500 | 172600 | 172800 | 172500 | 1842 |
| 239 | 20250422 | 144100 | 46599017500 | 172700 | 173000 | 173000 | 172600 | 2702 |
| 240 | 20250422 | 144000 | 46132342800 | 173000 | 173100 | 173100 | 172900 | 1527 |
| 241 | 20250422 | 143900 | 45868124100 | 173100 | 173000 | 173100 | 172900 | 1706 |
| 242 | 20250422 | 143800 | 45573038800 | 173000 | 172900 | 173100 | 172800 | 874 |
| 243 | 20250422 | 143700 | 45421843600 | 172900 | 172900 | 173100 | 172800 | 1834 |
| 244 | 20250422 | 143600 | 45104619550 | 172900 | 173350 | 173400 | 172800 | 4804 |
| 245 | 20250422 | 143500 | 44273222800 | 173400 | 173600 | 173700 | 173300 | 1947 |
| 246 | 20250422 | 143400 | 43935331450 | 173700 | 173850 | 173900 | 173600 | 1067 |
| 247 | 20250422 | 143300 | 43749966300 | 173900 | 173800 | 173900 | 173500 | 2402 |
| 248 | 20250422 | 143200 | 43332811700 | 173800 | 174000 | 174000 | 173700 | 3131 |
| 249 | 20250422 | 143100 | 42788715350 | 174000 | 174200 | 174200 | 173900 | 1317 |
| 250 | 20250422 | 143000 | 42559499650 | 174100 | 174400 | 174400 | 174100 | 760 |
| 251 | 20250422 | 142900 | 42427040850 | 174400 | 174400 | 174500 | 174300 | 1240 |
| 252 | 20250422 | 142800 | 42210743650 | 174400 | 174600 | 174700 | 174400 | 822 |
| 253 | 20250422 | 142700 | 42067223200 | 174700 | 174300 | 174800 | 174200 | 772 |
| 254 | 20250422 | 142600 | 41932570400 | 174300 | 174400 | 174400 | 174200 | 927 |
| 255 | 20250422 | 142500 | 41770948400 | 174400 | 174400 | 174400 | 174300 | 620 |
| 256 | 20250422 | 142400 | 41662829500 | 174300 | 174400 | 174500 | 174300 | 466 |
| 257 | 20250422 | 142300 | 41581555100 | 174500 | 174500 | 174500 | 174300 | 716 |
| 258 | 20250422 | 142200 | 41456673750 | 174400 | 174500 | 174500 | 174400 | 559 |
| 259 | 20250422 | 142100 | 41359164450 | 174500 | 174600 | 174600 | 174400 | 523 |
| 260 | 20250422 | 142000 | 41267906850 | 174550 | 174600 | 174800 | 174500 | 1026 |
| 261 | 20250422 | 141900 | 41088805900 | 174600 | 174600 | 174600 | 174500 | 491 |
| 262 | 20250422 | 141800 | 41003111300 | 174500 | 175000 | 175100 | 174300 | 4491 |
| 263 | 20250422 | 141700 | 40218121150 | 175000 | 175100 | 175200 | 175000 | 588 |
| 264 | 20250422 | 141600 | 40115173400 | 175200 | 175300 | 175300 | 175100 | 648 |
| 265 | 20250422 | 141500 | 40001661000 | 175300 | 175100 | 175300 | 175000 | 537 |
| 266 | 20250422 | 141400 | 39907599500 | 175100 | 174900 | 175200 | 174800 | 2096 |
| 267 | 20250422 | 141300 | 39540912900 | 174800 | 174900 | 175000 | 174800 | 2189 |
| 268 | 20250422 | 141200 | 39158156750 | 174800 | 174800 | 174900 | 174700 | 680 |
| 269 | 20250422 | 141100 | 39039274950 | 174700 | 174900 | 174900 | 174700 | 672 |
| 270 | 20250422 | 141000 | 38921770950 | 174900 | 175200 | 175300 | 174800 | 716 |
| 271 | 20250422 | 140900 | 38796400650 | 175100 | 175400 | 175500 | 175100 | 1158 |
| 272 | 20250422 | 140800 | 38593511050 | 175400 | 175700 | 175700 | 175300 | 489 |
| 273 | 20250422 | 140700 | 38507709750 | 175700 | 176400 | 176400 | 175500 | 1476 |
| 274 | 20250422 | 140600 | 38248206850 | 176300 | 175650 | 176500 | 175650 | 1543 |
| 275 | 20250422 | 140500 | 37976424600 | 175600 | 175400 | 175900 | 175300 | 2869 |
| 276 | 20250422 | 140400 | 37472734600 | 175400 | 175100 | 175400 | 175100 | 596 |
| 277 | 20250422 | 140300 | 37368306500 | 175100 | 175000 | 175300 | 175000 | 893 |
| 278 | 20250422 | 140200 | 37211924300 | 175100 | 174800 | 175100 | 174700 | 1488 |
| 279 | 20250422 | 140100 | 36951601950 | 174700 | 174800 | 175200 | 174700 | 997 |
| 280 | 20250422 | 140000 | 36777232050 | 174800 | 174200 | 175000 | 174100 | 1341 |
| 281 | 20250422 | 135900 | 36543071950 | 174200 | 174100 | 174200 | 173900 | 1497 |
| 282 | 20250422 | 135800 | 36282541550 | 174100 | 173900 | 174500 | 173900 | 1650 |
| 283 | 20250422 | 135700 | 35995158600 | 174000 | 174200 | 174200 | 173800 | 2564 |
| 284 | 20250422 | 135600 | 35549004300 | 174200 | 174700 | 174700 | 174100 | 2268 |
| 285 | 20250422 | 135500 | 35153510300 | 174800 | 175000 | 175100 | 174700 | 900 |
| 286 | 20250422 | 135400 | 34996149600 | 175100 | 174800 | 175100 | 174700 | 1086 |
| 287 | 20250422 | 135300 | 34806188900 | 174800 | 175700 | 175700 | 174700 | 1959 |
| 288 | 20250422 | 135200 | 34463476700 | 175700 | 175400 | 175900 | 175300 | 1257 |
| 289 | 20250422 | 135100 | 34242853400 | 175400 | 175200 | 175600 | 174900 | 1878 |
| 290 | 20250422 | 135000 | 33913988650 | 175100 | 175600 | 175700 | 175100 | 1577 |
| 291 | 20250422 | 134900 | 33637361950 | 175700 | 176000 | 176000 | 175600 | 501 |
| 292 | 20250422 | 134800 | 33549310050 | 176000 | 175700 | 176200 | 175700 | 784 |
| 293 | 20250422 | 134700 | 33411306350 | 175800 | 175600 | 175900 | 175500 | 983 |
| 294 | 20250422 | 134600 | 33238640000 | 175600 | 176400 | 176400 | 175600 | 828 |
| 295 | 20250422 | 134500 | 33092882700 | 176300 | 176600 | 176700 | 176200 | 541 |
| 296 | 20250422 | 134400 | 32997469700 | 176600 | 176500 | 176900 | 176500 | 858 |
| 297 | 20250422 | 134300 | 32845913950 | 176500 | 176500 | 176900 | 176300 | 2216 |
| 298 | 20250422 | 134200 | 32454606850 | 176500 | 175800 | 176500 | 175700 | 832 |
| 299 | 20250422 | 134100 | 32308006950 | 175800 | 175800 | 175900 | 175400 | 1134 |
| 300 | 20250422 | 134000 | 32108883650 | 175800 | 175400 | 176300 | 175400 | 2907 |
| 301 | 20250422 | 133900 | 31598107050 | 175400 | 176400 | 176400 | 175200 | 4338 |
| 302 | 20250422 | 133800 | 30835297800 | 176400 | 177100 | 177100 | 176300 | 2013 |
| 303 | 20250422 | 133700 | 30479852000 | 177100 | 177100 | 177400 | 177000 | 628 |
| 304 | 20250422 | 133600 | 30368570200 | 177200 | 176800 | 177500 | 176700 | 2533 |
| 305 | 20250422 | 133500 | 29919898900 | 176800 | 176900 | 176900 | 176700 | 357 |
| 306 | 20250422 | 133400 | 29856774300 | 176900 | 176900 | 176900 | 176800 | 259 |
| 307 | 20250422 | 133300 | 29810962500 | 176900 | 176900 | 176900 | 176800 | 331 |
| 308 | 20250422 | 133200 | 29752430450 | 176900 | 176900 | 176900 | 176800 | 207 |
| 309 | 20250422 | 133100 | 29715816950 | 176900 | 176700 | 176900 | 176700 | 394 |
| 310 | 20250422 | 133000 | 29646150800 | 176700 | 176750 | 176900 | 176700 | 671 |
| 311 | 20250422 | 132900 | 29527534750 | 176800 | 176800 | 176800 | 176750 | 150 |
| 312 | 20250422 | 132800 | 29501015200 | 176800 | 176800 | 176800 | 176800 | 188 |
| 313 | 20250422 | 132700 | 29467776800 | 176800 | 176800 | 176800 | 176700 | 143 |
| 314 | 20250422 | 132600 | 29442494600 | 176800 | 176700 | 176800 | 176600 | 371 |
| 315 | 20250422 | 132500 | 29376923900 | 176700 | 176700 | 176700 | 176600 | 140 |
| 316 | 20250422 | 132400 | 29352189700 | 176650 | 176650 | 176700 | 176500 | 491 |
| 317 | 20250422 | 132300 | 29265478600 | 176600 | 176900 | 177000 | 176600 | 926 |
| 318 | 20250422 | 132200 | 29101792400 | 176900 | 176900 | 177000 | 176800 | 708 |
| 319 | 20250422 | 132100 | 28976548050 | 176900 | 176800 | 176900 | 176800 | 191 |
| 320 | 20250422 | 132000 | 28942760250 | 176900 | 176900 | 176900 | 176800 | 117 |
| 321 | 20250422 | 131900 | 28922065750 | 176900 | 176900 | 176900 | 176800 | 332 |
| 322 | 20250422 | 131800 | 28863352150 | 176900 | 176800 | 177000 | 176800 | 150 |
| 323 | 20250422 | 131700 | 28836824450 | 176900 | 176800 | 177100 | 176800 | 672 |
| 324 | 20250422 | 131600 | 28717934950 | 176800 | 177000 | 177000 | 176800 | 628 |
| 325 | 20250422 | 131500 | 28606870050 | 177000 | 177200 | 177200 | 176900 | 301 |
| 326 | 20250422 | 131400 | 28553578450 | 177200 | 177200 | 177200 | 177100 | 188 |
| 327 | 20250422 | 131300 | 28520273250 | 177200 | 177000 | 177350 | 176900 | 632 |
| 328 | 20250422 | 131200 | 28408381900 | 177000 | 177100 | 177200 | 176900 | 242 |
| 329 | 20250422 | 131100 | 28365540150 | 177100 | 177100 | 177200 | 177100 | 297 |
| 330 | 20250422 | 131000 | 28312928350 | 177200 | 177200 | 177200 | 177000 | 555 |
| 331 | 20250422 | 130900 | 28214648400 | 177200 | 177200 | 177200 | 177100 | 204 |
| 332 | 20250422 | 130800 | 28178509700 | 177100 | 177500 | 177500 | 177000 | 752 |
| 333 | 20250422 | 130700 | 28045248700 | 177500 | 177500 | 177500 | 177200 | 478 |
| 334 | 20250422 | 130600 | 27960463600 | 177500 | 177400 | 177500 | 177200 | 550 |
| 335 | 20250422 | 130500 | 27862887450 | 177400 | 177500 | 177600 | 177200 | 452 |
| 336 | 20250422 | 130400 | 27782711350 | 177500 | 177500 | 177600 | 177400 | 178 |
| 337 | 20250422 | 130300 | 27751107950 | 177600 | 177400 | 177600 | 177300 | 315 |
| 338 | 20250422 | 130200 | 27695223650 | 177300 | 177000 | 177500 | 176900 | 1479 |
| 339 | 20250422 | 130100 | 27433255550 | 177100 | 177100 | 177100 | 177000 | 173 |
| 340 | 20250422 | 130000 | 27402625750 | 177000 | 177100 | 177100 | 177000 | 300 |
| 341 | 20250422 | 125900 | 27349508550 | 177100 | 177100 | 177100 | 177000 | 246 |
| 342 | 20250422 | 125800 | 27305955600 | 177100 | 177100 | 177100 | 177000 | 215 |
| 343 | 20250422 | 125700 | 27267879800 | 177100 | 177200 | 177200 | 177050 | 405 |
| 344 | 20250422 | 125600 | 27196152350 | 177200 | 177200 | 177200 | 177100 | 148 |
| 345 | 20250422 | 125500 | 27169932900 | 177200 | 177200 | 177200 | 177200 | 165 |
| 346 | 20250422 | 125400 | 27140694900 | 177200 | 177100 | 177200 | 177100 | 128 |
| 347 | 20250422 | 125300 | 27118013700 | 177200 | 177100 | 177200 | 177100 | 123 |
| 348 | 20250422 | 125200 | 27096218700 | 177200 | 177200 | 177200 | 177100 | 336 |
| 349 | 20250422 | 125100 | 27036696700 | 177200 | 177150 | 177200 | 177100 | 337 |
| 350 | 20250422 | 125000 | 26976995300 | 177150 | 177200 | 177200 | 177100 | 92 |
| 351 | 20250422 | 124900 | 26960693750 | 177200 | 177200 | 177300 | 177100 | 337 |
| 352 | 20250422 | 124800 | 26900969450 | 177200 | 177300 | 177300 | 177200 | 156 |
| 353 | 20250422 | 124700 | 26873321150 | 177250 | 177300 | 177300 | 177200 | 219 |
| 354 | 20250422 | 124600 | 26834492900 | 177300 | 177200 | 177300 | 177200 | 124 |
| 355 | 20250422 | 124500 | 26812515700 | 177300 | 177200 | 177300 | 177200 | 153 |
| 356 | 20250422 | 124400 | 26785391700 | 177300 | 177400 | 177500 | 177200 | 485 |
| 357 | 20250422 | 124300 | 26699353550 | 177400 | 177400 | 177400 | 177300 | 125 |
| 358 | 20250422 | 124200 | 26677181250 | 177400 | 177400 | 177400 | 177300 | 213 |
| 359 | 20250422 | 124100 | 26639396250 | 177300 | 177400 | 177500 | 177300 | 203 |
| 360 | 20250422 | 124000 | 26603384250 | 177500 | 177300 | 177500 | 177300 | 226 |
| 361 | 20250422 | 123900 | 26563297150 | 177300 | 177300 | 177300 | 177300 | 105 |
| 362 | 20250422 | 123800 | 26544680650 | 177300 | 177500 | 177700 | 177200 | 443 |
| 363 | 20250422 | 123700 | 26466090550 | 177500 | 177500 | 177700 | 177200 | 471 |
| 364 | 20250422 | 123600 | 26382538450 | 177500 | 177300 | 177700 | 177100 | 165 |
| 365 | 20250422 | 123500 | 26353268850 | 177300 | 177200 | 177300 | 177100 | 320 |
| 366 | 20250422 | 123400 | 26296568150 | 177100 | 177300 | 177400 | 177100 | 278 |
| 367 | 20250422 | 123300 | 26247298050 | 177300 | 177200 | 177300 | 176900 | 477 |
| 368 | 20250422 | 123200 | 26162813750 | 177200 | 177400 | 177500 | 176800 | 969 |
| 369 | 20250422 | 123100 | 25991177900 | 177400 | 177400 | 177500 | 177400 | 153 |
| 370 | 20250422 | 123000 | 25964027200 | 177400 | 177300 | 177400 | 177200 | 325 |
| 371 | 20250422 | 122900 | 25906393100 | 177400 | 177500 | 177500 | 177300 | 324 |
| 372 | 20250422 | 122800 | 25848910050 | 177500 | 177400 | 177500 | 177400 | 332 |
| 373 | 20250422 | 122700 | 25789998150 | 177400 | 177600 | 177600 | 177400 | 172 |
| 374 | 20250422 | 122600 | 25759471350 | 177600 | 177800 | 177800 | 177600 | 376 |
| 375 | 20250422 | 122500 | 25692663750 | 177700 | 177800 | 177800 | 177700 | 221 |
| 376 | 20250422 | 122400 | 25653372000 | 177800 | 177900 | 177900 | 177800 | 237 |
| 377 | 20250422 | 122300 | 25611225500 | 177900 | 177800 | 177900 | 177800 | 225 |
| 378 | 20250422 | 122200 | 25571198900 | 177800 | 177900 | 177900 | 177800 | 221 |
| 379 | 20250422 | 122100 | 25531897800 | 177800 | 177900 | 177900 | 177800 | 320 |
| 380 | 20250422 | 122000 | 25474990300 | 177900 | 177900 | 177900 | 177800 | 125 |
| 381 | 20250422 | 121900 | 25452754600 | 177900 | 177800 | 177900 | 177800 | 185 |
| 382 | 20250422 | 121800 | 25419844700 | 177900 | 177800 | 178000 | 177800 | 174 |
| 383 | 20250422 | 121700 | 25388885500 | 178000 | 177500 | 178000 | 177300 | 783 |
| 384 | 20250422 | 121600 | 25249876650 | 177500 | 177500 | 177500 | 177400 | 117 |
| 385 | 20250422 | 121500 | 25229110650 | 177500 | 177600 | 177600 | 177400 | 237 |
| 386 | 20250422 | 121400 | 25187040050 | 177600 | 177700 | 177700 | 177500 | 233 |
| 387 | 20250422 | 121300 | 25145650300 | 177700 | 177800 | 177900 | 177500 | 354 |
| 388 | 20250422 | 121200 | 25082744100 | 177800 | 177900 | 178100 | 177700 | 544 |
| 389 | 20250422 | 121100 | 24985933800 | 177900 | 178100 | 178200 | 177700 | 582 |
| 390 | 20250422 | 121000 | 24882347600 | 178100 | 178200 | 178200 | 178000 | 426 |
| 391 | 20250422 | 120900 | 24806471100 | 178200 | 178000 | 178200 | 177900 | 334 |
| 392 | 20250422 | 120800 | 24746997900 | 178000 | 177600 | 178000 | 177600 | 564 |
| 393 | 20250422 | 120700 | 24646688900 | 177600 | 177350 | 177600 | 177350 | 203 |
| 394 | 20250422 | 120600 | 24610668250 | 177400 | 177400 | 177400 | 177100 | 323 |
| 395 | 20250422 | 120500 | 24553392150 | 177400 | 177500 | 177600 | 177300 | 322 |
| 396 | 20250422 | 120400 | 24496270850 | 177700 | 177000 | 177700 | 176900 | 350 |
| 397 | 20250422 | 120300 | 24434239950 | 177000 | 176900 | 177000 | 176700 | 154 |
| 398 | 20250422 | 120200 | 24407008350 | 176800 | 176800 | 177000 | 176700 | 553 |
| 399 | 20250422 | 120100 | 24309231100 | 176800 | 176500 | 176900 | 176450 | 540 |
| 400 | 20250422 | 120000 | 24213848900 | 176500 | 176500 | 176500 | 176400 | 176 |
| 401 | 20250422 | 115900 | 24182793600 | 176500 | 176500 | 176500 | 176400 | 354 |
| 402 | 20250422 | 115800 | 24120326750 | 176500 | 176600 | 176600 | 176200 | 1282 |
| 403 | 20250422 | 115700 | 23894187650 | 176500 | 176600 | 176600 | 176500 | 132 |
| 404 | 20250422 | 115600 | 23870877300 | 176600 | 176600 | 176600 | 176500 | 271 |
| 405 | 20250422 | 115500 | 23823027100 | 176600 | 176700 | 176700 | 176500 | 662 |
| 406 | 20250422 | 115400 | 23706104300 | 176700 | 176800 | 176800 | 176600 | 535 |
| 407 | 20250422 | 115300 | 23611553800 | 176700 | 176800 | 176800 | 176700 | 383 |
| 408 | 20250422 | 115200 | 23543864300 | 176800 | 176900 | 176900 | 176700 | 342 |
| 409 | 20250422 | 115100 | 23483385300 | 176900 | 176800 | 176900 | 176800 | 340 |
| 410 | 20250422 | 115000 | 23423251050 | 176900 | 176800 | 177000 | 176800 | 329 |
| 411 | 20250422 | 114900 | 23365053450 | 176900 | 176800 | 176900 | 176750 | 311 |
| 412 | 20250422 | 114800 | 23310059250 | 176800 | 176800 | 176800 | 176700 | 228 |
| 413 | 20250422 | 114700 | 23269756950 | 176800 | 177000 | 177000 | 176700 | 986 |
| 414 | 20250422 | 114600 | 23095361450 | 177000 | 177000 | 177000 | 176900 | 199 |
| 415 | 20250422 | 114500 | 23060144950 | 177000 | 177100 | 177100 | 176900 | 254 |
| 416 | 20250422 | 114400 | 23015194550 | 177100 | 177100 | 177100 | 177000 | 360 |
| 417 | 20250422 | 114300 | 22951459700 | 177100 | 177100 | 177200 | 176900 | 152 |
| 418 | 20250422 | 114200 | 22924540800 | 177100 | 176900 | 177100 | 176900 | 698 |
| 419 | 20250422 | 114100 | 22801033150 | 177000 | 177200 | 177200 | 176900 | 500 |
| 420 | 20250422 | 114000 | 22712471250 | 177200 | 177200 | 177200 | 177100 | 241 |
| 421 | 20250422 | 113900 | 22669775350 | 177200 | 177300 | 177300 | 177000 | 307 |
| 422 | 20250422 | 113800 | 22615379250 | 177300 | 177100 | 177400 | 177000 | 299 |
| 423 | 20250422 | 113700 | 22562397150 | 177100 | 177000 | 177200 | 177000 | 356 |
| 424 | 20250422 | 113600 | 22499372300 | 177000 | 176800 | 177000 | 176700 | 192 |
| 425 | 20250422 | 113500 | 22465405700 | 176800 | 176800 | 176900 | 176700 | 671 |
| 426 | 20250422 | 113400 | 22346755700 | 176800 | 177000 | 177100 | 176700 | 654 |
| 427 | 20250422 | 113300 | 22231108700 | 177100 | 176800 | 177100 | 176750 | 801 |
| 428 | 20250422 | 113200 | 22089402250 | 176800 | 177200 | 177300 | 176700 | 1337 |
| 429 | 20250422 | 113100 | 21852813050 | 177300 | 177400 | 177400 | 177200 | 341 |
| 430 | 20250422 | 113000 | 21792354550 | 177400 | 177300 | 177500 | 177200 | 452 |
| 431 | 20250422 | 112900 | 21712204250 | 177300 | 177300 | 177300 | 177200 | 368 |
| 432 | 20250422 | 112800 | 21646970700 | 177300 | 177400 | 177400 | 177300 | 272 |
| 433 | 20250422 | 112700 | 21598734200 | 177400 | 177600 | 177600 | 177200 | 497 |
| 434 | 20250422 | 112600 | 21510581200 | 177600 | 177800 | 177800 | 177400 | 416 |
| 435 | 20250422 | 112500 | 21436711400 | 177700 | 177900 | 178000 | 177700 | 483 |
| 436 | 20250422 | 112400 | 21350823000 | 177800 | 177900 | 178000 | 177800 | 248 |
| 437 | 20250422 | 112300 | 21306696500 | 178000 | 178100 | 178100 | 177900 | 171 |
| 438 | 20250422 | 112200 | 21276260900 | 178100 | 178050 | 178100 | 177700 | 496 |
| 439 | 20250422 | 112100 | 21188034050 | 178050 | 178100 | 178200 | 178000 | 342 |
| 440 | 20250422 | 112000 | 21127118950 | 178100 | 178200 | 178300 | 178000 | 276 |
| 441 | 20250422 | 111900 | 21077965850 | 178300 | 178200 | 178300 | 178000 | 356 |
| 442 | 20250422 | 111800 | 21014553050 | 178200 | 178100 | 178300 | 177900 | 315 |
| 443 | 20250422 | 111700 | 20958427450 | 178100 | 178100 | 178200 | 178100 | 271 |
| 444 | 20250422 | 111600 | 20910151150 | 178100 | 178200 | 178200 | 177800 | 539 |
| 445 | 20250422 | 111500 | 20814197050 | 178200 | 178200 | 178300 | 178100 | 328 |
| 446 | 20250422 | 111400 | 20755740450 | 178300 | 178300 | 178400 | 178100 | 422 |
| 447 | 20250422 | 111300 | 20680487350 | 178400 | 178400 | 178500 | 178300 | 231 |
| 448 | 20250422 | 111200 | 20639276250 | 178400 | 178500 | 178500 | 178100 | 249 |
| 449 | 20250422 | 111100 | 20594870650 | 178500 | 178200 | 178500 | 178200 | 279 |
| 450 | 20250422 | 111000 | 20545118050 | 178200 | 178200 | 178300 | 178000 | 563 |
| 451 | 20250422 | 110900 | 20444768500 | 178300 | 178500 | 178500 | 178100 | 527 |
| 452 | 20250422 | 110800 | 20350797700 | 178400 | 178500 | 178500 | 178300 | 289 |
| 453 | 20250422 | 110700 | 20299238150 | 178500 | 178300 | 178500 | 178300 | 389 |
| 454 | 20250422 | 110600 | 20229842300 | 178300 | 178400 | 178400 | 178200 | 513 |
| 455 | 20250422 | 110500 | 20138359950 | 178400 | 178100 | 178400 | 178000 | 561 |
| 456 | 20250422 | 110400 | 20038425350 | 178200 | 177900 | 178200 | 177800 | 401 |
| 457 | 20250422 | 110300 | 19967046950 | 177900 | 178100 | 178200 | 177900 | 315 |
| 458 | 20250422 | 110200 | 19910966250 | 178100 | 178200 | 178300 | 178000 | 331 |
| 459 | 20250422 | 110100 | 19851997750 | 178300 | 178400 | 178400 | 177900 | 817 |
| 460 | 20250422 | 110000 | 19706487950 | 178400 | 178200 | 178400 | 178100 | 207 |
| 461 | 20250422 | 105900 | 19669590750 | 178300 | 178200 | 178300 | 178100 | 347 |
| 462 | 20250422 | 105800 | 19607743400 | 178200 | 178200 | 178300 | 178100 | 414 |
| 463 | 20250422 | 105700 | 19533971700 | 178200 | 178100 | 178300 | 178000 | 359 |
| 464 | 20250422 | 105600 | 19469997900 | 178300 | 178100 | 178300 | 178000 | 325 |
| 465 | 20250422 | 105500 | 19412107000 | 178100 | 177700 | 178100 | 177700 | 353 |
| 466 | 20250422 | 105400 | 19349320100 | 177800 | 177900 | 177900 | 177700 | 251 |
| 467 | 20250422 | 105300 | 19304693000 | 177800 | 178100 | 178200 | 177800 | 444 |
| 468 | 20250422 | 105200 | 19225647100 | 178100 | 178100 | 178200 | 178100 | 310 |
| 469 | 20250422 | 105100 | 19170430300 | 178100 | 178100 | 178200 | 178000 | 235 |
| 470 | 20250422 | 105000 | 19128577700 | 178100 | 178100 | 178200 | 178000 | 263 |
| 471 | 20250422 | 104900 | 19081735200 | 178100 | 178200 | 178200 | 178100 | 237 |
| 472 | 20250422 | 104800 | 19039510200 | 178200 | 178000 | 178200 | 178000 | 172 |
| 473 | 20250422 | 104700 | 19008868300 | 178100 | 178200 | 178200 | 177900 | 488 |
| 474 | 20250422 | 104600 | 18921976400 | 178200 | 178100 | 178200 | 178000 | 274 |
| 475 | 20250422 | 104500 | 18873173500 | 178100 | 177900 | 178100 | 177700 | 1289 |
| 476 | 20250422 | 104400 | 18643869500 | 177900 | 177800 | 178000 | 177700 | 471 |
| 477 | 20250422 | 104300 | 18560093050 | 178000 | 177800 | 178000 | 177700 | 344 |
| 478 | 20250422 | 104200 | 18498919350 | 177800 | 177900 | 178000 | 177800 | 723 |
| 479 | 20250422 | 104100 | 18370269850 | 177900 | 177750 | 177900 | 177600 | 357 |
| 480 | 20250422 | 104000 | 18306811300 | 177800 | 177700 | 177800 | 177600 | 294 |
| 481 | 20250422 | 103900 | 18254569300 | 177700 | 177500 | 177700 | 177500 | 261 |
| 482 | 20250422 | 103800 | 18208213200 | 177600 | 177500 | 177700 | 177400 | 1007 |
| 483 | 20250422 | 103700 | 18029387900 | 177500 | 177400 | 177500 | 177400 | 190 |
| 484 | 20250422 | 103600 | 17995674000 | 177400 | 177700 | 177700 | 177100 | 507 |
| 485 | 20250422 | 103500 | 17905790000 | 177700 | 177900 | 177900 | 177600 | 243 |
| 486 | 20250422 | 103400 | 17862594800 | 177900 | 177900 | 177900 | 177800 | 323 |
| 487 | 20250422 | 103300 | 17805142800 | 177900 | 177600 | 177900 | 177400 | 482 |
| 488 | 20250422 | 103200 | 17719546550 | 177500 | 177400 | 177600 | 177300 | 255 |
| 489 | 20250422 | 103100 | 17674307350 | 177400 | 177200 | 177400 | 177000 | 486 |
| 490 | 20250422 | 103000 | 17588176500 | 177200 | 176800 | 177200 | 176800 | 465 |
| 491 | 20250422 | 102900 | 17505906400 | 176900 | 177300 | 177300 | 176800 | 1364 |
| 492 | 20250422 | 102800 | 17264498500 | 177300 | 177400 | 177400 | 177200 | 159 |
| 493 | 20250422 | 102700 | 17236307000 | 177300 | 177200 | 177400 | 177100 | 505 |
| 494 | 20250422 | 102600 | 17146792800 | 177200 | 177300 | 177300 | 177000 | 614 |
| 495 | 20250422 | 102500 | 17038025550 | 177200 | 177300 | 177300 | 177200 | 219 |
| 496 | 20250422 | 102400 | 16999207600 | 177300 | 177500 | 177600 | 177200 | 662 |
| 497 | 20250422 | 102300 | 16881749450 | 177600 | 177600 | 177600 | 177500 | 360 |
| 498 | 20250422 | 102200 | 16817829050 | 177600 | 177900 | 177900 | 177500 | 385 |
| 499 | 20250422 | 102100 | 16749415250 | 177900 | 177700 | 177900 | 177700 | 381 |
| 500 | 20250422 | 102000 | 16681657150 | 177800 | 177950 | 178000 | 177500 | 788 |
| 501 | 20250422 | 101900 | 16541554600 | 177900 | 178200 | 178200 | 177900 | 606 |
| 502 | 20250422 | 101800 | 16433695150 | 178100 | 178200 | 178200 | 178100 | 224 |
| 503 | 20250422 | 101700 | 16393796900 | 178200 | 178100 | 178200 | 178100 | 212 |
| 504 | 20250422 | 101600 | 16356025500 | 178100 | 178200 | 178200 | 178100 | 301 |
| 505 | 20250422 | 101500 | 16302412500 | 178200 | 178400 | 178600 | 178100 | 556 |
| 506 | 20250422 | 101400 | 16203248800 | 178300 | 178600 | 178800 | 178200 | 959 |
| 507 | 20250422 | 101300 | 16032026650 | 178600 | 178800 | 178800 | 178300 | 266 |
| 508 | 20250422 | 101200 | 15984523350 | 178700 | 178300 | 178800 | 178300 | 1522 |
| 509 | 20250422 | 101100 | 15712759750 | 178500 | 178300 | 178500 | 178200 | 635 |
| 510 | 20250422 | 101000 | 15599521150 | 178300 | 178600 | 178600 | 178200 | 407 |
| 511 | 20250422 | 100900 | 15526938550 | 178600 | 178900 | 178900 | 178400 | 396 |
| 512 | 20250422 | 100800 | 15456139050 | 178900 | 178800 | 178900 | 178700 | 412 |
| 513 | 20250422 | 100700 | 15382473950 | 178800 | 178700 | 178800 | 178400 | 607 |
| 514 | 20250422 | 100600 | 15274014200 | 178800 | 178200 | 178800 | 178200 | 3806 |
| 515 | 20250422 | 100500 | 14595165900 | 178300 | 178000 | 178600 | 177900 | 803 |
| 516 | 20250422 | 100400 | 14451978700 | 177900 | 177700 | 178100 | 177700 | 685 |
| 517 | 20250422 | 100300 | 14330153800 | 177600 | 177300 | 177600 | 177300 | 273 |
| 518 | 20250422 | 100200 | 14281720550 | 177400 | 177900 | 177900 | 177300 | 445 |
| 519 | 20250422 | 100100 | 14202686650 | 177800 | 177500 | 177900 | 177400 | 145 |
| 520 | 20250422 | 100000 | 14176924950 | 177500 | 177500 | 177800 | 177100 | 956 |
| 521 | 20250422 | 095900 | 14007361150 | 177600 | 177900 | 177900 | 177500 | 241 |
| 522 | 20250422 | 095800 | 13964512600 | 177900 | 177500 | 178000 | 177500 | 476 |
| 523 | 20250422 | 095700 | 13879890700 | 177600 | 177500 | 177600 | 177400 | 265 |
| 524 | 20250422 | 095600 | 13832858900 | 177400 | 177400 | 177600 | 177300 | 449 |
| 525 | 20250422 | 095500 | 13753152100 | 177600 | 177200 | 177600 | 177100 | 687 |
| 526 | 20250422 | 095400 | 13631317700 | 177100 | 177100 | 177200 | 177100 | 315 |
| 527 | 20250422 | 095300 | 13575507000 | 177200 | 176700 | 177200 | 176700 | 623 |
| 528 | 20250422 | 095200 | 13465287900 | 176900 | 177100 | 177100 | 176800 | 1681 |
| 529 | 20250422 | 095100 | 13167928050 | 177100 | 177100 | 177100 | 177000 | 548 |
| 530 | 20250422 | 095000 | 13070914550 | 177100 | 177200 | 177200 | 177000 | 788 |
| 531 | 20250422 | 094900 | 12931423450 | 177100 | 177500 | 177500 | 177100 | 1219 |
| 532 | 20250422 | 094800 | 12715309150 | 177500 | 177900 | 177900 | 177400 | 705 |
| 533 | 20250422 | 094700 | 12590084750 | 177800 | 177900 | 177900 | 177800 | 458 |
| 534 | 20250422 | 094600 | 12508635150 | 177900 | 177900 | 178000 | 177900 | 414 |
| 535 | 20250422 | 094500 | 12434970050 | 178000 | 177900 | 178000 | 177900 | 185 |
| 536 | 20250422 | 094400 | 12402041550 | 178000 | 178000 | 178200 | 177900 | 575 |
| 537 | 20250422 | 094300 | 12299694850 | 177900 | 177800 | 178000 | 177700 | 901 |
| 538 | 20250422 | 094200 | 12139431050 | 177800 | 178000 | 178000 | 177800 | 550 |
| 539 | 20250422 | 094100 | 12041586650 | 178100 | 178600 | 178700 | 178100 | 1005 |
| 540 | 20250422 | 094000 | 11862394350 | 178600 | 178400 | 178600 | 178200 | 502 |
| 541 | 20250422 | 093900 | 11772867200 | 178400 | 178200 | 178400 | 178200 | 658 |
| 542 | 20250422 | 093800 | 11655532750 | 178300 | 179000 | 179000 | 178100 | 1319 |
| 543 | 20250422 | 093700 | 11420006350 | 179000 | 178950 | 179000 | 178700 | 1155 |
| 544 | 20250422 | 093600 | 11213428350 | 178900 | 179000 | 179100 | 178900 | 354 |
| 545 | 20250422 | 093500 | 11150061950 | 179000 | 179200 | 179400 | 178800 | 1108 |
| 546 | 20250422 | 093400 | 10951713550 | 179200 | 178600 | 179400 | 178600 | 3734 |
| 547 | 20250422 | 093300 | 10283591850 | 178600 | 178800 | 178800 | 178600 | 1382 |
| 548 | 20250422 | 093200 | 10036636800 | 178800 | 178600 | 178900 | 178600 | 1610 |
| 549 | 20250422 | 093100 | 9748874100 | 178600 | 178900 | 178900 | 178500 | 657 |
| 550 | 20250422 | 093000 | 9631538950 | 178800 | 178900 | 178900 | 178600 | 1130 |
| 551 | 20250422 | 092900 | 9429601600 | 178900 | 178500 | 179000 | 178500 | 2178 |
| 552 | 20250422 | 092800 | 9040155450 | 178400 | 178000 | 178600 | 177800 | 2303 |
| 553 | 20250422 | 092700 | 8629584150 | 177900 | 177500 | 178000 | 177300 | 2290 |
| 554 | 20250422 | 092600 | 8222672050 | 177600 | 177400 | 177800 | 177400 | 517 |
| 555 | 20250422 | 092500 | 8130851050 | 177300 | 177100 | 177400 | 177100 | 815 |
| 556 | 20250422 | 092400 | 7986407250 | 177200 | 176800 | 177300 | 176700 | 741 |
| 557 | 20250422 | 092300 | 7855246550 | 176800 | 176700 | 176900 | 176500 | 823 |
| 558 | 20250422 | 092200 | 7709859150 | 176700 | 177400 | 177500 | 176600 | 1880 |
| 559 | 20250422 | 092100 | 7377173200 | 177400 | 177700 | 177700 | 177000 | 2219 |
| 560 | 20250422 | 092000 | 6983647450 | 177600 | 177700 | 177700 | 177500 | 536 |
| 561 | 20250422 | 091900 | 6888457050 | 177700 | 178000 | 178000 | 177500 | 1276 |
| 562 | 20250422 | 091800 | 6661635400 | 178100 | 178100 | 178300 | 177600 | 1872 |
| 563 | 20250422 | 091700 | 6328477650 | 178100 | 178000 | 178300 | 177800 | 1555 |
| 564 | 20250422 | 091600 | 6051559550 | 178100 | 178200 | 178800 | 178000 | 2552 |
| 565 | 20250422 | 091500 | 5596449250 | 178100 | 178400 | 178400 | 177800 | 1484 |
| 566 | 20250422 | 091400 | 5332089150 | 178400 | 178000 | 178600 | 178000 | 3856 |
| 567 | 20250422 | 091300 | 4644517200 | 178000 | 177100 | 178000 | 177000 | 2234 |
| 568 | 20250422 | 091200 | 4247658700 | 177000 | 176300 | 177700 | 176300 | 3872 |
| 569 | 20250422 | 091100 | 3561806700 | 176400 | 175500 | 176500 | 175500 | 1397 |
| 570 | 20250422 | 091000 | 3315988300 | 175500 | 175000 | 175800 | 175000 | 966 |
| 571 | 20250422 | 090900 | 3146483700 | 175000 | 175700 | 175800 | 174900 | 710 |
| 572 | 20250422 | 090800 | 3022096800 | 175800 | 175300 | 175900 | 175300 | 342 |
| 573 | 20250422 | 090700 | 2962040700 | 175300 | 174800 | 175500 | 174500 | 1071 |
| 574 | 20250422 | 090600 | 2774894900 | 174800 | 175200 | 175400 | 174500 | 2179 |
| 575 | 20250422 | 090500 | 2393624700 | 175200 | 176400 | 176900 | 175200 | 3498 |
| 576 | 20250422 | 090400 | 1777128000 | 176500 | 175800 | 176700 | 175800 | 1694 |
| 577 | 20250422 | 090300 | 1478707200 | 175900 | 176100 | 176100 | 175100 | 740 |
| 578 | 20250422 | 090200 | 1348755900 | 176300 | 176500 | 176800 | 175100 | 1661 |
| 579 | 20250422 | 090100 | 1056137800 | 176400 | 175000 | 176400 | 174500 | 2229 |
| 580 | 20250422 | 090000 | 664674900 | 175000 | 173700 | 176000 | 173700 | 3808 |