32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 181500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 5962 |
| 3 | 20250422 | 181400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 4 | 20250422 | 181300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 5 | 20250422 | 181200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 6 | 20250422 | 181100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 7 | 20250422 | 181000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 8 | 20250422 | 180900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 9 | 20250422 | 180800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 10 | 20250422 | 180700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 11 | 20250422 | 180600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 12 | 20250422 | 180500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 13 | 20250422 | 180400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 14 | 20250422 | 180300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 15 | 20250422 | 180200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 16 | 20250422 | 180100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 17 | 20250422 | 180000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 18 | 20250422 | 175900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 19 | 20250422 | 175800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 20 | 20250422 | 175700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 21 | 20250422 | 175600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 22 | 20250422 | 175500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 23 | 20250422 | 175400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 24 | 20250422 | 175300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 25 | 20250422 | 175200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 26 | 20250422 | 175100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 27 | 20250422 | 175000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 28 | 20250422 | 174900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 29 | 20250422 | 174800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 30 | 20250422 | 174700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 31 | 20250422 | 174600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 32 | 20250422 | 174500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 5962 |
| 33 | 20250422 | 174400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 34 | 20250422 | 174300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 35 | 20250422 | 174200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 36 | 20250422 | 174100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 37 | 20250422 | 174000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 38 | 20250422 | 173900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 39 | 20250422 | 173800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 40 | 20250422 | 173700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 41 | 20250422 | 173600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 42 | 20250422 | 173500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 43 | 20250422 | 173400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 44 | 20250422 | 173300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 45 | 20250422 | 173200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 46 | 20250422 | 173100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 47 | 20250422 | 173000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 48 | 20250422 | 172900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 49 | 20250422 | 172800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 50 | 20250422 | 172700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 51 | 20250422 | 172600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 52 | 20250422 | 172500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 53 | 20250422 | 172400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 54 | 20250422 | 172300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 55 | 20250422 | 172200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 56 | 20250422 | 172100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 57 | 20250422 | 172000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 58 | 20250422 | 171900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 59 | 20250422 | 171800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 60 | 20250422 | 171700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 61 | 20250422 | 171600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 62 | 20250422 | 171500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 5962 |
| 63 | 20250422 | 171400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 64 | 20250422 | 171300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 65 | 20250422 | 171200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 66 | 20250422 | 171100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 67 | 20250422 | 171000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 68 | 20250422 | 170900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 69 | 20250422 | 170800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 70 | 20250422 | 170700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 71 | 20250422 | 170600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 72 | 20250422 | 170500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 73 | 20250422 | 170400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 74 | 20250422 | 170300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 75 | 20250422 | 170200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 76 | 20250422 | 170100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 77 | 20250422 | 170000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 78 | 20250422 | 165900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 79 | 20250422 | 165800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 80 | 20250422 | 165700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 81 | 20250422 | 165600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 82 | 20250422 | 165500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 83 | 20250422 | 165400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 84 | 20250422 | 165300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 85 | 20250422 | 165200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 86 | 20250422 | 165100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 87 | 20250422 | 165000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 88 | 20250422 | 164900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 89 | 20250422 | 164800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 90 | 20250422 | 164700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 91 | 20250422 | 164600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 92 | 20250422 | 164500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 5962 |
| 93 | 20250422 | 164400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 94 | 20250422 | 164300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 95 | 20250422 | 164200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 96 | 20250422 | 164100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 97 | 20250422 | 164000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 98 | 20250422 | 163900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 99 | 20250422 | 163800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 100 | 20250422 | 163700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 101 | 20250422 | 163600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 102 | 20250422 | 163500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 103 | 20250422 | 163400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 104 | 20250422 | 163300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 105 | 20250422 | 163200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 106 | 20250422 | 163100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 107 | 20250422 | 163000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 108 | 20250422 | 162900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 109 | 20250422 | 162800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 110 | 20250422 | 162700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 111 | 20250422 | 162600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 112 | 20250422 | 162500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 113 | 20250422 | 162400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 114 | 20250422 | 162300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 115 | 20250422 | 162200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 116 | 20250422 | 162100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 117 | 20250422 | 162000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 118 | 20250422 | 161900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 119 | 20250422 | 161800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 120 | 20250422 | 161700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 121 | 20250422 | 161600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 122 | 20250422 | 161500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 5962 |
| 123 | 20250422 | 161400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 124 | 20250422 | 161300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 125 | 20250422 | 161200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 126 | 20250422 | 161100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 127 | 20250422 | 161000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 128 | 20250422 | 160900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 129 | 20250422 | 160800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 130 | 20250422 | 160700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 131 | 20250422 | 160600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 132 | 20250422 | 160500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 133 | 20250422 | 160400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 134 | 20250422 | 160300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 135 | 20250422 | 160200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 136 | 20250422 | 160100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 137 | 20250422 | 160000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 138 | 20250422 | 155900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 139 | 20250422 | 155800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 140 | 20250422 | 155700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 141 | 20250422 | 155600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 142 | 20250422 | 155500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 143 | 20250422 | 155400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 144 | 20250422 | 155300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 145 | 20250422 | 155200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 146 | 20250422 | 155100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 147 | 20250422 | 155000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 148 | 20250422 | 154900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 149 | 20250422 | 154800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 150 | 20250422 | 154700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 151 | 20250422 | 154600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 152 | 20250422 | 154500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 5962 |
| 153 | 20250422 | 154400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 154 | 20250422 | 154300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 155 | 20250422 | 154200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 156 | 20250422 | 154100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 157 | 20250422 | 154000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 158 | 20250422 | 153900 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 159 | 20250422 | 153800 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 160 | 20250422 | 153700 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 161 | 20250422 | 153600 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 162 | 20250422 | 153500 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 163 | 20250422 | 153400 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 164 | 20250422 | 153300 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 165 | 20250422 | 153200 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 166 | 20250422 | 153100 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 0 |
| 167 | 20250422 | 153000 | 49933730800 | 140000 | 140000 | 140000 | 140000 | 5962 |
| 168 | 20250422 | 152900 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 169 | 20250422 | 152800 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 170 | 20250422 | 152700 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 171 | 20250422 | 152600 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 172 | 20250422 | 152500 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 173 | 20250422 | 152400 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 174 | 20250422 | 152300 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 175 | 20250422 | 152200 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 176 | 20250422 | 152100 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 177 | 20250422 | 152000 | 49099050800 | 139700 | 139700 | 139700 | 139700 | 0 |
| 178 | 20250422 | 151900 | 49099050800 | 139700 | 139800 | 139800 | 139600 | 582 |
| 179 | 20250422 | 151800 | 49017780150 | 139700 | 139700 | 139800 | 139600 | 384 |
| 180 | 20250422 | 151700 | 48964146250 | 139700 | 139700 | 139800 | 139600 | 363 |
| 181 | 20250422 | 151600 | 48913439550 | 139800 | 139800 | 140000 | 139600 | 606 |
| 182 | 20250422 | 151500 | 48828726550 | 139900 | 140000 | 140000 | 139800 | 397 |
| 183 | 20250422 | 151400 | 48773175050 | 140100 | 139800 | 140100 | 139800 | 374 |
| 184 | 20250422 | 151300 | 48720829150 | 139800 | 139500 | 139800 | 139400 | 701 |
| 185 | 20250422 | 151200 | 48622958750 | 139600 | 139500 | 139600 | 139400 | 466 |
| 186 | 20250422 | 151100 | 48557949550 | 139500 | 139500 | 139500 | 139300 | 579 |
| 187 | 20250422 | 151000 | 48477248050 | 139400 | 139600 | 139700 | 139300 | 1629 |
| 188 | 20250422 | 150900 | 48250001600 | 139700 | 139800 | 139900 | 139600 | 1346 |
| 189 | 20250422 | 150800 | 48061934100 | 139800 | 140000 | 140000 | 139800 | 849 |
| 190 | 20250422 | 150700 | 47943201400 | 140000 | 140000 | 140000 | 139900 | 361 |
| 191 | 20250422 | 150600 | 47892677900 | 140000 | 140100 | 140100 | 140000 | 443 |
| 192 | 20250422 | 150500 | 47830640300 | 139900 | 139900 | 140100 | 139900 | 535 |
| 193 | 20250422 | 150400 | 47755748600 | 139900 | 140100 | 140100 | 139800 | 734 |
| 194 | 20250422 | 150300 | 47653063500 | 140000 | 140400 | 140400 | 139600 | 1097 |
| 195 | 20250422 | 150200 | 47499476400 | 140300 | 141000 | 141000 | 140300 | 1554 |
| 196 | 20250422 | 150100 | 47280878100 | 141100 | 141100 | 141100 | 140900 | 652 |
| 197 | 20250422 | 150000 | 47188937900 | 141100 | 141000 | 141200 | 140900 | 2749 |
| 198 | 20250422 | 145900 | 46801241200 | 141000 | 140700 | 141000 | 140600 | 1343 |
| 199 | 20250422 | 145800 | 46612099400 | 140600 | 140600 | 140700 | 140400 | 1094 |
| 200 | 20250422 | 145700 | 46458310000 | 140500 | 140600 | 140600 | 140500 | 284 |
| 201 | 20250422 | 145600 | 46418380900 | 140600 | 140600 | 140700 | 140500 | 647 |
| 202 | 20250422 | 145500 | 46327417800 | 140500 | 140400 | 140600 | 140400 | 639 |
| 203 | 20250422 | 145400 | 46237623200 | 140500 | 140100 | 140500 | 139900 | 2129 |
| 204 | 20250422 | 145300 | 45939118100 | 140100 | 140300 | 140300 | 140100 | 626 |
| 205 | 20250422 | 145200 | 45851381000 | 140300 | 140200 | 140300 | 140100 | 578 |
| 206 | 20250422 | 145100 | 45770319900 | 140200 | 140200 | 140200 | 140000 | 271 |
| 207 | 20250422 | 145000 | 45732336200 | 140100 | 140000 | 140100 | 140000 | 605 |
| 208 | 20250422 | 144900 | 45647613800 | 140000 | 139900 | 140100 | 139800 | 552 |
| 209 | 20250422 | 144800 | 45570354000 | 139900 | 139800 | 139900 | 139800 | 463 |
| 210 | 20250422 | 144700 | 45505590500 | 139900 | 139800 | 139900 | 139800 | 263 |
| 211 | 20250422 | 144600 | 45468815500 | 139900 | 140000 | 140100 | 139800 | 719 |
| 212 | 20250422 | 144500 | 45368215600 | 139800 | 139800 | 140000 | 139700 | 1227 |
| 213 | 20250422 | 144400 | 45196649200 | 139800 | 140100 | 140100 | 139800 | 1160 |
| 214 | 20250422 | 144300 | 45034301000 | 140100 | 140150 | 140200 | 140100 | 475 |
| 215 | 20250422 | 144200 | 44967744650 | 140100 | 140100 | 140200 | 140000 | 270 |
| 216 | 20250422 | 144100 | 44929906250 | 140100 | 140100 | 140200 | 140000 | 385 |
| 217 | 20250422 | 144000 | 44875962450 | 140400 | 140300 | 140400 | 140000 | 2092 |
| 218 | 20250422 | 143900 | 44582853350 | 140300 | 140400 | 140500 | 140300 | 949 |
| 219 | 20250422 | 143800 | 44449622550 | 140400 | 140400 | 140500 | 140300 | 1460 |
| 220 | 20250422 | 143700 | 44244673650 | 140400 | 140500 | 140600 | 140300 | 1221 |
| 221 | 20250422 | 143600 | 44073221800 | 140400 | 140100 | 140600 | 140000 | 2345 |
| 222 | 20250422 | 143500 | 43744261850 | 140000 | 139700 | 140100 | 139700 | 2239 |
| 223 | 20250422 | 143400 | 43430887250 | 139800 | 139700 | 139800 | 139600 | 920 |
| 224 | 20250422 | 143300 | 43302330700 | 139800 | 139600 | 139800 | 139600 | 810 |
| 225 | 20250422 | 143200 | 43189117300 | 139700 | 139400 | 139700 | 139400 | 1306 |
| 226 | 20250422 | 143100 | 43006842100 | 139400 | 139400 | 139400 | 139300 | 692 |
| 227 | 20250422 | 143000 | 42910380000 | 139400 | 139300 | 139400 | 139200 | 824 |
| 228 | 20250422 | 142900 | 42795596700 | 139300 | 139200 | 139400 | 139200 | 637 |
| 229 | 20250422 | 142800 | 42706881700 | 139200 | 139100 | 139200 | 139100 | 368 |
| 230 | 20250422 | 142700 | 42655678100 | 139100 | 139100 | 139200 | 139000 | 379 |
| 231 | 20250422 | 142600 | 42602962400 | 139100 | 139000 | 139100 | 139000 | 597 |
| 232 | 20250422 | 142500 | 42519940800 | 139000 | 139100 | 139100 | 139000 | 329 |
| 233 | 20250422 | 142400 | 42474200500 | 139000 | 139100 | 139100 | 138950 | 384 |
| 234 | 20250422 | 142300 | 42420819150 | 139100 | 139000 | 139100 | 139000 | 442 |
| 235 | 20250422 | 142200 | 42359376850 | 139000 | 139000 | 139000 | 138900 | 203 |
| 236 | 20250422 | 142100 | 42331166900 | 139000 | 139100 | 139200 | 138900 | 933 |
| 237 | 20250422 | 142000 | 42201395150 | 139100 | 139100 | 139100 | 139000 | 631 |
| 238 | 20250422 | 141900 | 42113629300 | 139100 | 139000 | 139100 | 138900 | 943 |
| 239 | 20250422 | 141800 | 41982514700 | 139000 | 139000 | 139000 | 138900 | 127 |
| 240 | 20250422 | 141700 | 41964863900 | 139000 | 138900 | 139000 | 138800 | 1106 |
| 241 | 20250422 | 141600 | 41811237250 | 138800 | 138800 | 138900 | 138800 | 299 |
| 242 | 20250422 | 141500 | 41769728850 | 138800 | 138800 | 138900 | 138800 | 184 |
| 243 | 20250422 | 141400 | 41744186100 | 138800 | 138900 | 138900 | 138800 | 125 |
| 244 | 20250422 | 141300 | 41726831900 | 138900 | 138800 | 138900 | 138800 | 229 |
| 245 | 20250422 | 141200 | 41695032300 | 138800 | 138700 | 138800 | 138700 | 269 |
| 246 | 20250422 | 141100 | 41657700600 | 138800 | 139000 | 139000 | 138700 | 711 |
| 247 | 20250422 | 141000 | 41558922400 | 139100 | 139000 | 139100 | 139000 | 849 |
| 248 | 20250422 | 140900 | 41440850700 | 139000 | 138900 | 139000 | 138800 | 1063 |
| 249 | 20250422 | 140800 | 41293116200 | 138900 | 138800 | 139000 | 138700 | 2039 |
| 250 | 20250422 | 140700 | 41010150300 | 138700 | 138750 | 138800 | 138700 | 292 |
| 251 | 20250422 | 140600 | 40969628900 | 138750 | 138800 | 138800 | 138700 | 375 |
| 252 | 20250422 | 140500 | 40917600900 | 138700 | 138700 | 138800 | 138600 | 1315 |
| 253 | 20250422 | 140400 | 40735312050 | 138700 | 138600 | 138700 | 138500 | 238 |
| 254 | 20250422 | 140300 | 40702325050 | 138500 | 138500 | 138600 | 138500 | 331 |
| 255 | 20250422 | 140200 | 40656460150 | 138500 | 138300 | 138500 | 138200 | 760 |
| 256 | 20250422 | 140100 | 40551242050 | 138400 | 138200 | 138400 | 138200 | 260 |
| 257 | 20250422 | 140000 | 40515301450 | 138200 | 138200 | 138200 | 138100 | 438 |
| 258 | 20250422 | 135900 | 40454797050 | 138100 | 138100 | 138200 | 138000 | 356 |
| 259 | 20250422 | 135800 | 40405637850 | 138000 | 138100 | 138200 | 138000 | 611 |
| 260 | 20250422 | 135700 | 40321242200 | 138000 | 138200 | 138200 | 138000 | 1100 |
| 261 | 20250422 | 135600 | 40169337650 | 138200 | 138150 | 138300 | 138100 | 239 |
| 262 | 20250422 | 135500 | 40136307800 | 138200 | 138300 | 138400 | 138200 | 416 |
| 263 | 20250422 | 135400 | 40078795400 | 138300 | 138300 | 138400 | 138300 | 579 |
| 264 | 20250422 | 135300 | 39998689400 | 138200 | 138200 | 138300 | 138100 | 482 |
| 265 | 20250422 | 135200 | 39932077050 | 138200 | 138200 | 138200 | 138100 | 435 |
| 266 | 20250422 | 135100 | 39871984700 | 138200 | 138300 | 138300 | 138200 | 354 |
| 267 | 20250422 | 135000 | 39823051300 | 138200 | 138300 | 138400 | 138200 | 265 |
| 268 | 20250422 | 134900 | 39786397600 | 138300 | 138450 | 138500 | 138200 | 579 |
| 269 | 20250422 | 134800 | 39706323700 | 138400 | 138600 | 138700 | 138400 | 247 |
| 270 | 20250422 | 134700 | 39672098900 | 138600 | 138600 | 138700 | 138600 | 429 |
| 271 | 20250422 | 134600 | 39612626200 | 138600 | 138300 | 138700 | 138250 | 1275 |
| 272 | 20250422 | 134500 | 39435997750 | 138400 | 138300 | 138400 | 138200 | 293 |
| 273 | 20250422 | 134400 | 39395457700 | 138500 | 138300 | 138500 | 138200 | 600 |
| 274 | 20250422 | 134300 | 39312434800 | 138300 | 138200 | 138400 | 138200 | 201 |
| 275 | 20250422 | 134200 | 39284634800 | 138200 | 138100 | 138300 | 138000 | 790 |
| 276 | 20250422 | 134100 | 39175473450 | 138200 | 138400 | 138400 | 138100 | 351 |
| 277 | 20250422 | 134000 | 39126945700 | 138400 | 138550 | 138600 | 138400 | 456 |
| 278 | 20250422 | 133900 | 39063805900 | 138500 | 138500 | 138600 | 138400 | 563 |
| 279 | 20250422 | 133800 | 38985828350 | 138400 | 138200 | 138500 | 138200 | 668 |
| 280 | 20250422 | 133700 | 38893409350 | 138250 | 138500 | 138500 | 138200 | 724 |
| 281 | 20250422 | 133600 | 38793194250 | 138500 | 138400 | 138550 | 138300 | 1688 |
| 282 | 20250422 | 133500 | 38559514800 | 138400 | 138000 | 138500 | 138000 | 1699 |
| 283 | 20250422 | 133400 | 38324660300 | 138000 | 137900 | 138100 | 137800 | 1131 |
| 284 | 20250422 | 133300 | 38168611000 | 137900 | 137700 | 137900 | 137650 | 349 |
| 285 | 20250422 | 133200 | 38120535200 | 137800 | 137600 | 137800 | 137600 | 399 |
| 286 | 20250422 | 133100 | 38065603950 | 137700 | 137800 | 137900 | 137600 | 267 |
| 287 | 20250422 | 133000 | 38028839250 | 137800 | 137600 | 137800 | 137450 | 1069 |
| 288 | 20250422 | 132900 | 37881766400 | 137600 | 137600 | 137700 | 137500 | 304 |
| 289 | 20250422 | 132800 | 37839933550 | 137600 | 137800 | 137800 | 137500 | 736 |
| 290 | 20250422 | 132700 | 37738648650 | 137700 | 137800 | 138000 | 137600 | 1409 |
| 291 | 20250422 | 132600 | 37544435150 | 137900 | 138000 | 138000 | 137800 | 356 |
| 292 | 20250422 | 132500 | 37495350100 | 137900 | 137700 | 138300 | 137600 | 2981 |
| 293 | 20250422 | 132400 | 37084062300 | 137800 | 137400 | 138000 | 137400 | 2445 |
| 294 | 20250422 | 132300 | 36747402400 | 137500 | 137900 | 137900 | 137500 | 725 |
| 295 | 20250422 | 132200 | 36647642500 | 137900 | 137400 | 137900 | 137300 | 934 |
| 296 | 20250422 | 132100 | 36519208000 | 137300 | 137100 | 137500 | 137000 | 953 |
| 297 | 20250422 | 132000 | 36388344000 | 137100 | 136900 | 137100 | 136900 | 546 |
| 298 | 20250422 | 131900 | 36313555050 | 136900 | 136900 | 136900 | 136700 | 578 |
| 299 | 20250422 | 131800 | 36234460150 | 136900 | 136300 | 136900 | 136200 | 1962 |
| 300 | 20250422 | 131700 | 35966714050 | 136400 | 136600 | 136600 | 136300 | 663 |
| 301 | 20250422 | 131600 | 35876275250 | 136600 | 136500 | 136600 | 136500 | 520 |
| 302 | 20250422 | 131500 | 35805271900 | 136600 | 136400 | 136600 | 136400 | 1094 |
| 303 | 20250422 | 131400 | 35655958000 | 136500 | 136400 | 136500 | 136300 | 1791 |
| 304 | 20250422 | 131300 | 35411740850 | 136400 | 136700 | 136700 | 136300 | 718 |
| 305 | 20250422 | 131200 | 35313782900 | 136600 | 136800 | 136800 | 136100 | 2820 |
| 306 | 20250422 | 131100 | 34929126600 | 136800 | 137000 | 137000 | 136700 | 823 |
| 307 | 20250422 | 131000 | 34816501350 | 137000 | 137100 | 137100 | 136900 | 258 |
| 308 | 20250422 | 130900 | 34781153550 | 137100 | 137100 | 137200 | 136900 | 729 |
| 309 | 20250422 | 130800 | 34681306650 | 137100 | 137100 | 137200 | 136900 | 673 |
| 310 | 20250422 | 130700 | 34589060850 | 137200 | 137100 | 137200 | 137000 | 664 |
| 311 | 20250422 | 130600 | 34498022700 | 137100 | 136900 | 137200 | 136800 | 716 |
| 312 | 20250422 | 130500 | 34399911950 | 136900 | 136900 | 137000 | 136900 | 312 |
| 313 | 20250422 | 130400 | 34357193300 | 136900 | 136950 | 137100 | 136500 | 2816 |
| 314 | 20250422 | 130300 | 33971694350 | 137000 | 136900 | 137000 | 136700 | 758 |
| 315 | 20250422 | 130200 | 33867928500 | 136900 | 136800 | 137000 | 136700 | 1038 |
| 316 | 20250422 | 130100 | 33725877700 | 136800 | 136500 | 136900 | 136500 | 879 |
| 317 | 20250422 | 130000 | 33605680500 | 136600 | 136300 | 136600 | 136200 | 1627 |
| 318 | 20250422 | 125900 | 33383732600 | 136300 | 136300 | 136400 | 136100 | 2629 |
| 319 | 20250422 | 125800 | 33025718950 | 136300 | 136600 | 136600 | 136200 | 1994 |
| 320 | 20250422 | 125700 | 32753841550 | 136600 | 137100 | 137100 | 136400 | 3772 |
| 321 | 20250422 | 125600 | 32238401050 | 137000 | 137300 | 137300 | 136800 | 3822 |
| 322 | 20250422 | 125500 | 31714857850 | 137300 | 137300 | 137400 | 137300 | 1199 |
| 323 | 20250422 | 125400 | 31550230600 | 137400 | 137500 | 137500 | 137300 | 660 |
| 324 | 20250422 | 125300 | 31459517150 | 137500 | 137500 | 137700 | 137400 | 1611 |
| 325 | 20250422 | 125200 | 31237994550 | 137500 | 137500 | 137500 | 137300 | 913 |
| 326 | 20250422 | 125100 | 31112530350 | 137500 | 137500 | 137500 | 137400 | 527 |
| 327 | 20250422 | 125000 | 31040075000 | 137500 | 137500 | 137600 | 137400 | 990 |
| 328 | 20250422 | 124900 | 30903990200 | 137500 | 137400 | 137600 | 137300 | 822 |
| 329 | 20250422 | 124800 | 30791031200 | 137400 | 137200 | 137600 | 136900 | 5299 |
| 330 | 20250422 | 124700 | 30064210600 | 137200 | 137400 | 137400 | 137200 | 1133 |
| 331 | 20250422 | 124600 | 29908698050 | 137400 | 137600 | 137600 | 137300 | 1056 |
| 332 | 20250422 | 124500 | 29763562750 | 137600 | 137700 | 137700 | 137500 | 481 |
| 333 | 20250422 | 124400 | 29697384350 | 137700 | 137500 | 137700 | 137500 | 887 |
| 334 | 20250422 | 124300 | 29575360750 | 137500 | 137600 | 137700 | 137500 | 1895 |
| 335 | 20250422 | 124200 | 29314644650 | 137600 | 137900 | 138000 | 137600 | 2696 |
| 336 | 20250422 | 124100 | 28943209650 | 138000 | 137900 | 138000 | 137900 | 347 |
| 337 | 20250422 | 124000 | 28895346050 | 138000 | 137900 | 138000 | 137900 | 615 |
| 338 | 20250422 | 123900 | 28810535700 | 137900 | 138100 | 138100 | 137800 | 1138 |
| 339 | 20250422 | 123800 | 28653632100 | 138100 | 138300 | 138300 | 137800 | 4710 |
| 340 | 20250422 | 123700 | 28003723450 | 138300 | 138400 | 138400 | 138000 | 1983 |
| 341 | 20250422 | 123600 | 27729728800 | 138400 | 138400 | 138500 | 138200 | 4446 |
| 342 | 20250422 | 123500 | 27115203000 | 138400 | 138400 | 138600 | 138200 | 3035 |
| 343 | 20250422 | 123400 | 26695360450 | 138400 | 138600 | 138600 | 138400 | 778 |
| 344 | 20250422 | 123300 | 26587645650 | 138600 | 138700 | 138700 | 138500 | 549 |
| 345 | 20250422 | 123200 | 26511588450 | 138700 | 138600 | 138700 | 138600 | 30 |
| 346 | 20250422 | 123100 | 26507430200 | 138650 | 138700 | 138700 | 138600 | 91 |
| 347 | 20250422 | 123000 | 26494811350 | 138700 | 138600 | 138700 | 138400 | 710 |
| 348 | 20250422 | 122900 | 26396484750 | 138600 | 138600 | 138700 | 138600 | 176 |
| 349 | 20250422 | 122800 | 26372085850 | 138600 | 138600 | 138600 | 138500 | 409 |
| 350 | 20250422 | 122700 | 26315402800 | 138500 | 138500 | 138600 | 138400 | 647 |
| 351 | 20250422 | 122600 | 26225795800 | 138550 | 138650 | 138700 | 138500 | 236 |
| 352 | 20250422 | 122500 | 26193085650 | 138700 | 138700 | 138700 | 138600 | 137 |
| 353 | 20250422 | 122400 | 26174085000 | 138700 | 138500 | 138700 | 138500 | 326 |
| 354 | 20250422 | 122300 | 26128906400 | 138500 | 138700 | 138700 | 138400 | 2346 |
| 355 | 20250422 | 122200 | 25803954950 | 138700 | 138700 | 138700 | 138600 | 49 |
| 356 | 20250422 | 122100 | 25797158750 | 138500 | 138700 | 138700 | 138500 | 751 |
| 357 | 20250422 | 122000 | 25693115850 | 138600 | 138900 | 138900 | 138600 | 1507 |
| 358 | 20250422 | 121900 | 25484097750 | 138900 | 138950 | 139000 | 138800 | 263 |
| 359 | 20250422 | 121800 | 25447570050 | 139000 | 138900 | 139000 | 138900 | 49 |
| 360 | 20250422 | 121700 | 25440763050 | 139000 | 139000 | 139000 | 138900 | 456 |
| 361 | 20250422 | 121600 | 25377397450 | 139000 | 139000 | 139000 | 138900 | 490 |
| 362 | 20250422 | 121500 | 25309304750 | 138950 | 139000 | 139000 | 138900 | 57 |
| 363 | 20250422 | 121400 | 25301385000 | 138900 | 138900 | 138900 | 138800 | 449 |
| 364 | 20250422 | 121300 | 25239024500 | 139000 | 138900 | 139000 | 138900 | 95 |
| 365 | 20250422 | 121200 | 25225828500 | 138900 | 138800 | 138900 | 138800 | 115 |
| 366 | 20250422 | 121100 | 25209860850 | 138700 | 138800 | 139000 | 138700 | 620 |
| 367 | 20250422 | 121000 | 25123765250 | 138900 | 138800 | 138900 | 138700 | 508 |
| 368 | 20250422 | 120900 | 25053257150 | 138800 | 139100 | 139100 | 138700 | 1026 |
| 369 | 20250422 | 120800 | 24910854050 | 139100 | 139100 | 139100 | 139100 | 164 |
| 370 | 20250422 | 120700 | 24888041650 | 139050 | 139000 | 139100 | 139000 | 46 |
| 371 | 20250422 | 120600 | 24881645850 | 139100 | 138800 | 139100 | 138800 | 151 |
| 372 | 20250422 | 120500 | 24860660550 | 138900 | 138900 | 139000 | 138800 | 593 |
| 373 | 20250422 | 120400 | 24778332450 | 138900 | 139000 | 139000 | 138800 | 583 |
| 374 | 20250422 | 120300 | 24697330750 | 139000 | 139100 | 139200 | 139000 | 161 |
| 375 | 20250422 | 120200 | 24674937150 | 139100 | 139300 | 139300 | 138900 | 910 |
| 376 | 20250422 | 120100 | 24548368750 | 139300 | 139300 | 139300 | 139250 | 130 |
| 377 | 20250422 | 120000 | 24530260100 | 139300 | 139400 | 139400 | 139300 | 162 |
| 378 | 20250422 | 115900 | 24507691700 | 139300 | 139400 | 139400 | 139300 | 259 |
| 379 | 20250422 | 115800 | 24471609350 | 139300 | 139300 | 139400 | 139300 | 285 |
| 380 | 20250422 | 115700 | 24431906850 | 139300 | 139300 | 139400 | 139200 | 239 |
| 381 | 20250422 | 115600 | 24398619550 | 139300 | 139200 | 139300 | 139100 | 409 |
| 382 | 20250422 | 115500 | 24341685950 | 139200 | 139100 | 139300 | 139000 | 432 |
| 383 | 20250422 | 115400 | 24281581200 | 139100 | 139700 | 139800 | 139100 | 1127 |
| 384 | 20250422 | 115300 | 24124638700 | 139800 | 139600 | 139900 | 139300 | 1178 |
| 385 | 20250422 | 115200 | 23960327500 | 139300 | 139200 | 139900 | 139100 | 934 |
| 386 | 20250422 | 115100 | 23829961550 | 139100 | 139100 | 139200 | 139100 | 465 |
| 387 | 20250422 | 115000 | 23765251550 | 139200 | 139200 | 139200 | 139000 | 748 |
| 388 | 20250422 | 114900 | 23661222000 | 139200 | 138900 | 139200 | 138900 | 924 |
| 389 | 20250422 | 114800 | 23532752900 | 138900 | 138600 | 138900 | 138600 | 2487 |
| 390 | 20250422 | 114700 | 23187822900 | 138700 | 138800 | 138800 | 138500 | 2560 |
| 391 | 20250422 | 114600 | 22832875600 | 138800 | 138800 | 138900 | 138700 | 353 |
| 392 | 20250422 | 114500 | 22783888450 | 138700 | 138700 | 138900 | 138700 | 573 |
| 393 | 20250422 | 114400 | 22704401250 | 138700 | 139100 | 139200 | 138700 | 1799 |
| 394 | 20250422 | 114300 | 22454568900 | 139100 | 139100 | 139200 | 139100 | 201 |
| 395 | 20250422 | 114200 | 22426605200 | 139200 | 139200 | 139200 | 139100 | 283 |
| 396 | 20250422 | 114100 | 22387237050 | 139200 | 139200 | 139300 | 139100 | 360 |
| 397 | 20250422 | 114000 | 22337125550 | 139200 | 139200 | 139300 | 139000 | 374 |
| 398 | 20250422 | 113900 | 22285070300 | 139200 | 139300 | 139300 | 139000 | 560 |
| 399 | 20250422 | 113800 | 22207158250 | 139300 | 139200 | 139300 | 139100 | 644 |
| 400 | 20250422 | 113700 | 22117460700 | 139200 | 139300 | 139300 | 139100 | 519 |
| 401 | 20250422 | 113600 | 22045227450 | 139300 | 139100 | 139300 | 139100 | 71 |
| 402 | 20250422 | 113500 | 22035343450 | 139200 | 138900 | 139300 | 138800 | 1078 |
| 403 | 20250422 | 113400 | 21885528700 | 138900 | 138900 | 139000 | 138900 | 658 |
| 404 | 20250422 | 113300 | 21794112050 | 139000 | 139050 | 139100 | 138900 | 252 |
| 405 | 20250422 | 113200 | 21759083000 | 139050 | 139050 | 139100 | 139000 | 148 |
| 406 | 20250422 | 113100 | 21738500550 | 139050 | 139100 | 139150 | 139000 | 242 |
| 407 | 20250422 | 113000 | 21704840450 | 139100 | 139000 | 139100 | 138900 | 266 |
| 408 | 20250422 | 112900 | 21667879700 | 138950 | 139100 | 139100 | 138900 | 483 |
| 409 | 20250422 | 112800 | 21600757700 | 139100 | 138900 | 139300 | 138900 | 1230 |
| 410 | 20250422 | 112700 | 21429749700 | 138900 | 138800 | 139000 | 138800 | 392 |
| 411 | 20250422 | 112600 | 21375320400 | 138900 | 138800 | 138900 | 138600 | 608 |
| 412 | 20250422 | 112500 | 21290986400 | 138800 | 138900 | 139000 | 138500 | 1855 |
| 413 | 20250422 | 112400 | 21033652500 | 138900 | 139000 | 139100 | 138700 | 934 |
| 414 | 20250422 | 112300 | 20903974950 | 139000 | 139100 | 139300 | 138900 | 1666 |
| 415 | 20250422 | 112200 | 20672362450 | 139100 | 139200 | 139400 | 139100 | 1538 |
| 416 | 20250422 | 112100 | 20458387950 | 139300 | 139500 | 139500 | 139300 | 665 |
| 417 | 20250422 | 112000 | 20365724100 | 139500 | 139200 | 139600 | 139150 | 438 |
| 418 | 20250422 | 111900 | 20304675850 | 139200 | 139100 | 139600 | 139000 | 5901 |
| 419 | 20250422 | 111800 | 19483355250 | 139200 | 139600 | 139650 | 139100 | 3682 |
| 420 | 20250422 | 111700 | 18970287400 | 139700 | 139800 | 139900 | 139600 | 921 |
| 421 | 20250422 | 111600 | 18841597950 | 139850 | 139900 | 139900 | 139800 | 302 |
| 422 | 20250422 | 111500 | 18799349350 | 139900 | 139900 | 140000 | 139800 | 626 |
| 423 | 20250422 | 111400 | 18711772650 | 140000 | 139900 | 140000 | 139800 | 281 |
| 424 | 20250422 | 111300 | 18672457450 | 139900 | 139900 | 140100 | 139900 | 323 |
| 425 | 20250422 | 111200 | 18627240900 | 140000 | 139700 | 140100 | 139600 | 1404 |
| 426 | 20250422 | 111100 | 18430961800 | 139600 | 139700 | 139800 | 139600 | 700 |
| 427 | 20250422 | 111000 | 18333231950 | 139700 | 139900 | 139900 | 139600 | 932 |
| 428 | 20250422 | 110900 | 18202976450 | 139900 | 140100 | 140100 | 139800 | 906 |
| 429 | 20250422 | 110800 | 18076217100 | 140200 | 140100 | 140200 | 139900 | 1100 |
| 430 | 20250422 | 110700 | 17922137600 | 140100 | 140300 | 140300 | 140000 | 448 |
| 431 | 20250422 | 110600 | 17859380500 | 140300 | 140300 | 140300 | 139900 | 2928 |
| 432 | 20250422 | 110500 | 17449371400 | 140300 | 140200 | 140400 | 140100 | 1018 |
| 433 | 20250422 | 110400 | 17306649300 | 140200 | 140350 | 140400 | 140100 | 346 |
| 434 | 20250422 | 110300 | 17258123550 | 140350 | 140300 | 140400 | 140300 | 59 |
| 435 | 20250422 | 110200 | 17249843500 | 140400 | 140350 | 140400 | 140300 | 64 |
| 436 | 20250422 | 110100 | 17240860750 | 140400 | 140300 | 140400 | 140150 | 40 |
| 437 | 20250422 | 110000 | 17235249050 | 140000 | 140400 | 140400 | 140000 | 1029 |
| 438 | 20250422 | 105900 | 17090906800 | 140400 | 140000 | 140700 | 140000 | 4924 |
| 439 | 20250422 | 105800 | 16401291500 | 140000 | 140500 | 140500 | 139700 | 4418 |
| 440 | 20250422 | 105700 | 15782613950 | 140500 | 140400 | 140500 | 140200 | 612 |
| 441 | 20250422 | 105600 | 15696702100 | 140300 | 140400 | 140400 | 140200 | 803 |
| 442 | 20250422 | 105500 | 15584039800 | 140400 | 140400 | 140400 | 140100 | 2766 |
| 443 | 20250422 | 105400 | 15196192550 | 140400 | 140450 | 140450 | 140350 | 231 |
| 444 | 20250422 | 105300 | 15163758150 | 140400 | 140400 | 140500 | 140300 | 980 |
| 445 | 20250422 | 105200 | 15026139550 | 140500 | 140500 | 140500 | 140400 | 491 |
| 446 | 20250422 | 105100 | 14957179550 | 140500 | 140500 | 140500 | 140300 | 469 |
| 447 | 20250422 | 105000 | 14891331450 | 140600 | 140500 | 140600 | 140500 | 338 |
| 448 | 20250422 | 104900 | 14843838050 | 140600 | 140600 | 140600 | 140500 | 232 |
| 449 | 20250422 | 104800 | 14811234500 | 140600 | 140700 | 140800 | 140500 | 334 |
| 450 | 20250422 | 104700 | 14764272200 | 140700 | 140500 | 140700 | 140500 | 573 |
| 451 | 20250422 | 104600 | 14683716600 | 140500 | 140400 | 140700 | 140400 | 86 |
| 452 | 20250422 | 104500 | 14671630800 | 140600 | 140300 | 140700 | 140200 | 1441 |
| 453 | 20250422 | 104400 | 14469491050 | 140300 | 140700 | 140800 | 140300 | 1085 |
| 454 | 20250422 | 104300 | 14317109450 | 140800 | 140700 | 140800 | 140700 | 100 |
| 455 | 20250422 | 104200 | 14303037200 | 140700 | 141000 | 141000 | 140700 | 254 |
| 456 | 20250422 | 104100 | 14267278050 | 140900 | 140800 | 141000 | 140700 | 436 |
| 457 | 20250422 | 104000 | 14205878500 | 140800 | 140800 | 140800 | 140700 | 393 |
| 458 | 20250422 | 103900 | 14150560700 | 140900 | 140900 | 140900 | 140800 | 181 |
| 459 | 20250422 | 103800 | 14125066100 | 140900 | 140900 | 141100 | 140800 | 293 |
| 460 | 20250422 | 103700 | 14083757000 | 140900 | 140700 | 141000 | 140600 | 525 |
| 461 | 20250422 | 103600 | 14009800100 | 140800 | 140700 | 140900 | 140400 | 2649 |
| 462 | 20250422 | 103500 | 13637110250 | 140700 | 140800 | 140800 | 140700 | 375 |
| 463 | 20250422 | 103400 | 13584340900 | 140700 | 140700 | 140800 | 140700 | 174 |
| 464 | 20250422 | 103300 | 13559854900 | 140700 | 140750 | 140800 | 140500 | 1783 |
| 465 | 20250422 | 103200 | 13309176500 | 140800 | 140900 | 141000 | 140800 | 536 |
| 466 | 20250422 | 103100 | 13233687300 | 140900 | 141000 | 141000 | 140900 | 165 |
| 467 | 20250422 | 103000 | 13210435800 | 141000 | 141100 | 141100 | 140900 | 258 |
| 468 | 20250422 | 102900 | 13174053250 | 141100 | 141500 | 141500 | 140900 | 539 |
| 469 | 20250422 | 102800 | 13098008700 | 141400 | 141400 | 141500 | 141400 | 271 |
| 470 | 20250422 | 102700 | 13059688100 | 141400 | 141300 | 141500 | 141200 | 312 |
| 471 | 20250422 | 102600 | 13015582600 | 141400 | 140900 | 141400 | 140800 | 907 |
| 472 | 20250422 | 102500 | 12887651700 | 141000 | 140900 | 141000 | 140700 | 1284 |
| 473 | 20250422 | 102400 | 12706815300 | 140800 | 140900 | 140900 | 140800 | 341 |
| 474 | 20250422 | 102300 | 12658776750 | 140900 | 141000 | 141000 | 140800 | 258 |
| 475 | 20250422 | 102200 | 12622425100 | 141000 | 141200 | 141200 | 140900 | 501 |
| 476 | 20250422 | 102100 | 12551777800 | 141100 | 141200 | 141300 | 141000 | 731 |
| 477 | 20250422 | 102000 | 12448627400 | 141100 | 141150 | 141400 | 141100 | 241 |
| 478 | 20250422 | 101900 | 12414602550 | 141100 | 141300 | 141300 | 141100 | 169 |
| 479 | 20250422 | 101800 | 12390741050 | 141200 | 141400 | 141400 | 140900 | 1200 |
| 480 | 20250422 | 101700 | 12221467950 | 141400 | 141300 | 141400 | 141100 | 461 |
| 481 | 20250422 | 101600 | 12156329600 | 141400 | 141500 | 141600 | 141200 | 498 |
| 482 | 20250422 | 101500 | 12085951600 | 141500 | 141600 | 141800 | 141500 | 95 |
| 483 | 20250422 | 101400 | 12072500500 | 141600 | 141700 | 141700 | 141600 | 133 |
| 484 | 20250422 | 101300 | 12053659900 | 141700 | 141700 | 141800 | 141500 | 311 |
| 485 | 20250422 | 101200 | 12009612400 | 141800 | 141700 | 141900 | 141500 | 1271 |
| 486 | 20250422 | 101100 | 11829411000 | 141600 | 141400 | 141700 | 141400 | 99 |
| 487 | 20250422 | 101000 | 11815409400 | 141500 | 141500 | 141500 | 141300 | 408 |
| 488 | 20250422 | 100900 | 11757732150 | 141500 | 141800 | 141800 | 141400 | 111 |
| 489 | 20250422 | 100800 | 11742026350 | 141300 | 141500 | 141700 | 141300 | 1387 |
| 490 | 20250422 | 100700 | 11545884650 | 141500 | 141800 | 141900 | 141300 | 618 |
| 491 | 20250422 | 100600 | 11458417550 | 141800 | 141800 | 141900 | 141600 | 241 |
| 492 | 20250422 | 100500 | 11424256450 | 141800 | 141400 | 141800 | 141300 | 435 |
| 493 | 20250422 | 100400 | 11362719150 | 141400 | 141400 | 141600 | 141200 | 391 |
| 494 | 20250422 | 100300 | 11307427800 | 141400 | 141200 | 141500 | 141200 | 82 |
| 495 | 20250422 | 100200 | 11295839550 | 141300 | 141200 | 141500 | 141100 | 3437 |
| 496 | 20250422 | 100100 | 10810728800 | 141200 | 141000 | 141200 | 140900 | 896 |
| 497 | 20250422 | 100000 | 10684360400 | 141000 | 141300 | 141300 | 140900 | 436 |
| 498 | 20250422 | 095900 | 10622859700 | 141300 | 141500 | 141500 | 141200 | 172 |
| 499 | 20250422 | 095800 | 10598552800 | 141600 | 141000 | 141600 | 140900 | 1095 |
| 500 | 20250422 | 095700 | 10444087800 | 141000 | 141400 | 141400 | 140800 | 2189 |
| 501 | 20250422 | 095600 | 10135108900 | 141300 | 141600 | 141600 | 141300 | 1395 |
| 502 | 20250422 | 095500 | 9937900000 | 141400 | 141800 | 142000 | 141400 | 1165 |
| 503 | 20250422 | 095400 | 9772933900 | 142000 | 142000 | 142300 | 141800 | 431 |
| 504 | 20250422 | 095300 | 9711750100 | 142000 | 142200 | 142200 | 141900 | 1270 |
| 505 | 20250422 | 095200 | 9531456200 | 142200 | 142800 | 142900 | 142000 | 1427 |
| 506 | 20250422 | 095100 | 9328247700 | 142800 | 142800 | 143000 | 142700 | 641 |
| 507 | 20250422 | 095000 | 9236691650 | 142800 | 142800 | 143000 | 142700 | 214 |
| 508 | 20250422 | 094900 | 9206130150 | 142800 | 143100 | 143100 | 142600 | 978 |
| 509 | 20250422 | 094800 | 9066434900 | 142900 | 142950 | 143100 | 142800 | 623 |
| 510 | 20250422 | 094700 | 8977392550 | 142900 | 143000 | 143100 | 142900 | 408 |
| 511 | 20250422 | 094600 | 8919058300 | 143000 | 143100 | 143200 | 142900 | 840 |
| 512 | 20250422 | 094500 | 8798916400 | 143100 | 142750 | 143100 | 142700 | 606 |
| 513 | 20250422 | 094400 | 8712323850 | 142800 | 142900 | 143000 | 142500 | 432 |
| 514 | 20250422 | 094300 | 8650681900 | 142700 | 142700 | 143100 | 142600 | 553 |
| 515 | 20250422 | 094200 | 8571668300 | 142700 | 142600 | 142800 | 142400 | 394 |
| 516 | 20250422 | 094100 | 8515470200 | 142500 | 142400 | 142500 | 142250 | 182 |
| 517 | 20250422 | 094000 | 8489549050 | 142300 | 142300 | 142300 | 142100 | 187 |
| 518 | 20250422 | 093900 | 8462958250 | 142100 | 142300 | 142300 | 142100 | 149 |
| 519 | 20250422 | 093800 | 8441771150 | 142200 | 142000 | 142200 | 141700 | 349 |
| 520 | 20250422 | 093700 | 8392204600 | 142000 | 141700 | 142000 | 141500 | 1063 |
| 521 | 20250422 | 093600 | 8241595300 | 141600 | 142100 | 142100 | 141600 | 725 |
| 522 | 20250422 | 093500 | 8138850300 | 142000 | 142300 | 142400 | 141900 | 796 |
| 523 | 20250422 | 093400 | 8025675800 | 142200 | 142500 | 142500 | 142100 | 674 |
| 524 | 20250422 | 093300 | 7929767200 | 142400 | 142600 | 142700 | 142100 | 606 |
| 525 | 20250422 | 093200 | 7843453500 | 142900 | 142500 | 142900 | 142400 | 924 |
| 526 | 20250422 | 093100 | 7711610600 | 142500 | 142400 | 142700 | 142400 | 745 |
| 527 | 20250422 | 093000 | 7605452900 | 142300 | 142400 | 142400 | 142200 | 557 |
| 528 | 20250422 | 092900 | 7526189900 | 142400 | 142500 | 142600 | 142300 | 533 |
| 529 | 20250422 | 092800 | 7450262400 | 142400 | 141900 | 142500 | 141900 | 636 |
| 530 | 20250422 | 092700 | 7359766700 | 142200 | 142000 | 142200 | 141500 | 1089 |
| 531 | 20250422 | 092600 | 7205294600 | 142200 | 142250 | 142500 | 142000 | 526 |
| 532 | 20250422 | 092500 | 7130480700 | 142300 | 142300 | 142300 | 142000 | 761 |
| 533 | 20250422 | 092400 | 7022370700 | 142500 | 142600 | 142600 | 142000 | 1604 |
| 534 | 20250422 | 092300 | 6794489200 | 142600 | 142500 | 142900 | 142300 | 1354 |
| 535 | 20250422 | 092200 | 6601351050 | 142600 | 142700 | 142900 | 142400 | 836 |
| 536 | 20250422 | 092100 | 6482192950 | 142700 | 142800 | 143000 | 142600 | 464 |
| 537 | 20250422 | 092000 | 6415921450 | 142900 | 143000 | 143000 | 142700 | 488 |
| 538 | 20250422 | 091900 | 6346220050 | 143000 | 142900 | 143100 | 142700 | 748 |
| 539 | 20250422 | 091800 | 6239264650 | 142800 | 143100 | 143100 | 142800 | 330 |
| 540 | 20250422 | 091700 | 6192117600 | 143200 | 142900 | 143200 | 142800 | 843 |
| 541 | 20250422 | 091600 | 6071569000 | 142900 | 142900 | 143000 | 142800 | 109 |
| 542 | 20250422 | 091500 | 6055988400 | 142900 | 142300 | 143000 | 142300 | 738 |
| 543 | 20250422 | 091400 | 5950782100 | 142300 | 142400 | 142400 | 142100 | 119 |
| 544 | 20250422 | 091300 | 5933848300 | 142400 | 142400 | 142400 | 142000 | 569 |
| 545 | 20250422 | 091200 | 5852977700 | 142300 | 142700 | 142700 | 142000 | 1079 |
| 546 | 20250422 | 091100 | 5699402500 | 142600 | 143300 | 143300 | 142600 | 2459 |
| 547 | 20250422 | 091000 | 5347646600 | 143500 | 143100 | 143900 | 143000 | 2675 |
| 548 | 20250422 | 090900 | 4963683550 | 143000 | 142300 | 143000 | 142000 | 773 |
| 549 | 20250422 | 090800 | 4853405950 | 142200 | 141700 | 142500 | 141000 | 3920 |
| 550 | 20250422 | 090700 | 4297727950 | 141800 | 141800 | 142000 | 141600 | 937 |
| 551 | 20250422 | 090600 | 4164899200 | 141800 | 141600 | 142100 | 141300 | 1357 |
| 552 | 20250422 | 090500 | 3972756600 | 141600 | 143100 | 143300 | 141200 | 1926 |
| 553 | 20250422 | 090400 | 3698489800 | 143200 | 142200 | 143400 | 142000 | 2542 |
| 554 | 20250422 | 090300 | 3335247200 | 142300 | 141300 | 142300 | 140900 | 3023 |
| 555 | 20250422 | 090200 | 2907483300 | 141800 | 141100 | 141900 | 140200 | 6615 |
| 556 | 20250422 | 090100 | 1973447700 | 141100 | 140600 | 141900 | 139400 | 8201 |
| 557 | 20250422 | 090000 | 817892000 | 140600 | 140500 | 141500 | 139600 | 5826 |