34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 183900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 8232 |
| 3 | 20250423 | 183800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 4 | 20250423 | 183700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 5 | 20250423 | 183600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 6 | 20250423 | 183500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 7 | 20250423 | 183400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 8 | 20250423 | 183300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 9 | 20250423 | 183200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 10 | 20250423 | 183100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 11 | 20250423 | 183000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 12 | 20250423 | 182900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 13 | 20250423 | 182800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 14 | 20250423 | 182700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 15 | 20250423 | 182600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 16 | 20250423 | 182500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 17 | 20250423 | 182400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 18 | 20250423 | 182300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 19 | 20250423 | 182200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 20 | 20250423 | 182100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 21 | 20250423 | 182000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 22 | 20250423 | 181900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 23 | 20250423 | 181800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 24 | 20250423 | 181700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 25 | 20250423 | 181600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 26 | 20250423 | 181500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 27 | 20250423 | 181400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 28 | 20250423 | 181300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 29 | 20250423 | 181200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 30 | 20250423 | 181100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 31 | 20250423 | 181000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 32 | 20250423 | 180900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 8232 |
| 33 | 20250423 | 180800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 34 | 20250423 | 180700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 35 | 20250423 | 180600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 36 | 20250423 | 180500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 37 | 20250423 | 180400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 38 | 20250423 | 180300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 39 | 20250423 | 180200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 40 | 20250423 | 180100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 41 | 20250423 | 180000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 42 | 20250423 | 175900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 43 | 20250423 | 175800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 44 | 20250423 | 175700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 45 | 20250423 | 175600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 46 | 20250423 | 175500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 47 | 20250423 | 175400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 48 | 20250423 | 175300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 49 | 20250423 | 175200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 50 | 20250423 | 175100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 51 | 20250423 | 175000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 52 | 20250423 | 174900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 53 | 20250423 | 174800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 54 | 20250423 | 174700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 55 | 20250423 | 174600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 56 | 20250423 | 174500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 57 | 20250423 | 174400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 58 | 20250423 | 174300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 59 | 20250423 | 174200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 60 | 20250423 | 174100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 61 | 20250423 | 174000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 62 | 20250423 | 173900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 8232 |
| 63 | 20250423 | 173800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 64 | 20250423 | 173700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 65 | 20250423 | 173600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 66 | 20250423 | 173500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 67 | 20250423 | 173400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 68 | 20250423 | 173300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 69 | 20250423 | 173200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 70 | 20250423 | 173100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 71 | 20250423 | 173000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 72 | 20250423 | 172900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 73 | 20250423 | 172800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 74 | 20250423 | 172700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 75 | 20250423 | 172600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 76 | 20250423 | 172500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 77 | 20250423 | 172400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 78 | 20250423 | 172300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 79 | 20250423 | 172200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 80 | 20250423 | 172100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 81 | 20250423 | 172000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 82 | 20250423 | 171900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 83 | 20250423 | 171800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 84 | 20250423 | 171700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 85 | 20250423 | 171600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 86 | 20250423 | 171500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 87 | 20250423 | 171400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 88 | 20250423 | 171300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 89 | 20250423 | 171200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 90 | 20250423 | 171100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 91 | 20250423 | 171000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 92 | 20250423 | 170900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 8232 |
| 93 | 20250423 | 170800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 94 | 20250423 | 170700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 95 | 20250423 | 170600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 96 | 20250423 | 170500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 97 | 20250423 | 170400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 98 | 20250423 | 170300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 99 | 20250423 | 170200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 100 | 20250423 | 170100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 101 | 20250423 | 170000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 102 | 20250423 | 165900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 103 | 20250423 | 165800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 104 | 20250423 | 165700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 105 | 20250423 | 165600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 106 | 20250423 | 165500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 107 | 20250423 | 165400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 108 | 20250423 | 165300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 109 | 20250423 | 165200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 110 | 20250423 | 165100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 111 | 20250423 | 165000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 112 | 20250423 | 164900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 113 | 20250423 | 164800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 114 | 20250423 | 164700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 115 | 20250423 | 164600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 116 | 20250423 | 164500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 117 | 20250423 | 164400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 118 | 20250423 | 164300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 119 | 20250423 | 164200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 120 | 20250423 | 164100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 121 | 20250423 | 164000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 122 | 20250423 | 163900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 8232 |
| 123 | 20250423 | 163800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 124 | 20250423 | 163700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 125 | 20250423 | 163600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 126 | 20250423 | 163500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 127 | 20250423 | 163400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 128 | 20250423 | 163300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 129 | 20250423 | 163200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 130 | 20250423 | 163100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 131 | 20250423 | 163000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 132 | 20250423 | 162900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 133 | 20250423 | 162800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 134 | 20250423 | 162700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 135 | 20250423 | 162600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 136 | 20250423 | 162500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 137 | 20250423 | 162400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 138 | 20250423 | 162300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 139 | 20250423 | 162200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 140 | 20250423 | 162100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 141 | 20250423 | 162000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 142 | 20250423 | 161900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 143 | 20250423 | 161800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 144 | 20250423 | 161700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 145 | 20250423 | 161600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 146 | 20250423 | 161500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 147 | 20250423 | 161400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 148 | 20250423 | 161300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 149 | 20250423 | 161200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 150 | 20250423 | 161100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 151 | 20250423 | 161000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 152 | 20250423 | 160900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 8232 |
| 153 | 20250423 | 160800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 154 | 20250423 | 160700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 155 | 20250423 | 160600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 156 | 20250423 | 160500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 157 | 20250423 | 160400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 158 | 20250423 | 160300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 159 | 20250423 | 160200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 160 | 20250423 | 160100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 161 | 20250423 | 160000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 162 | 20250423 | 155900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 163 | 20250423 | 155800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 164 | 20250423 | 155700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 165 | 20250423 | 155600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 166 | 20250423 | 155500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 167 | 20250423 | 155400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 168 | 20250423 | 155300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 169 | 20250423 | 155200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 170 | 20250423 | 155100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 171 | 20250423 | 155000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 172 | 20250423 | 154900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 173 | 20250423 | 154800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 174 | 20250423 | 154700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 175 | 20250423 | 154600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 176 | 20250423 | 154500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 177 | 20250423 | 154400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 178 | 20250423 | 154300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 179 | 20250423 | 154200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 180 | 20250423 | 154100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 181 | 20250423 | 154000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 182 | 20250423 | 153900 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 8232 |
| 183 | 20250423 | 153800 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 184 | 20250423 | 153700 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 185 | 20250423 | 153600 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 186 | 20250423 | 153500 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 187 | 20250423 | 153400 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 188 | 20250423 | 153300 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 189 | 20250423 | 153200 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 190 | 20250423 | 153100 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 191 | 20250423 | 153000 | 53149741900 | 137700 | 137700 | 137700 | 137700 | 8232 |
| 192 | 20250423 | 152900 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 193 | 20250423 | 152800 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 194 | 20250423 | 152700 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 195 | 20250423 | 152600 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 196 | 20250423 | 152500 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 197 | 20250423 | 152400 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 198 | 20250423 | 152300 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 199 | 20250423 | 152200 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 200 | 20250423 | 152100 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 201 | 20250423 | 152000 | 52016195500 | 137500 | 137500 | 137500 | 137500 | 0 |
| 202 | 20250423 | 151900 | 52016195500 | 137500 | 137200 | 138000 | 137200 | 1435 |
| 203 | 20250423 | 151800 | 51818496400 | 137700 | 137700 | 137800 | 137200 | 846 |
| 204 | 20250423 | 151700 | 51702046800 | 137700 | 137800 | 137900 | 137600 | 1542 |
| 205 | 20250423 | 151600 | 51489677650 | 137800 | 137500 | 137800 | 137500 | 1445 |
| 206 | 20250423 | 151500 | 51290832150 | 137600 | 137400 | 137600 | 137300 | 1337 |
| 207 | 20250423 | 151400 | 51106994150 | 137300 | 137300 | 137600 | 137300 | 1288 |
| 208 | 20250423 | 151300 | 50929994050 | 137300 | 137300 | 137500 | 137300 | 856 |
| 209 | 20250423 | 151200 | 50812397850 | 137400 | 137300 | 137500 | 137200 | 1072 |
| 210 | 20250423 | 151100 | 50665159750 | 137200 | 137500 | 137500 | 137200 | 990 |
| 211 | 20250423 | 151000 | 50529179550 | 137400 | 137400 | 137500 | 137300 | 1219 |
| 212 | 20250423 | 150900 | 50361652350 | 137300 | 137500 | 137500 | 137300 | 1206 |
| 213 | 20250423 | 150800 | 50195976250 | 137500 | 137400 | 137500 | 137300 | 1018 |
| 214 | 20250423 | 150700 | 50056069150 | 137400 | 137400 | 137500 | 137300 | 906 |
| 215 | 20250423 | 150600 | 49931557350 | 137400 | 137500 | 137600 | 137300 | 1104 |
| 216 | 20250423 | 150500 | 49779838050 | 137500 | 137400 | 137600 | 137300 | 1296 |
| 217 | 20250423 | 150400 | 49601732050 | 137300 | 137400 | 137400 | 137200 | 1128 |
| 218 | 20250423 | 150300 | 49446806750 | 137400 | 137400 | 137500 | 137300 | 1269 |
| 219 | 20250423 | 150200 | 49272471050 | 137400 | 137400 | 137600 | 137400 | 1204 |
| 220 | 20250423 | 150100 | 49106923450 | 137500 | 137500 | 137500 | 137400 | 1007 |
| 221 | 20250423 | 150000 | 48968504050 | 137500 | 137200 | 137500 | 137100 | 2393 |
| 222 | 20250423 | 145900 | 48640096650 | 137200 | 137200 | 137300 | 137100 | 1079 |
| 223 | 20250423 | 145800 | 48492015350 | 137200 | 137200 | 137300 | 137200 | 1105 |
| 224 | 20250423 | 145700 | 48340343750 | 137200 | 137500 | 137700 | 137200 | 1298 |
| 225 | 20250423 | 145600 | 48162052250 | 137400 | 137600 | 137700 | 137400 | 1359 |
| 226 | 20250423 | 145500 | 47975139850 | 137600 | 137400 | 137700 | 137300 | 1189 |
| 227 | 20250423 | 145400 | 47811584850 | 137400 | 137500 | 137500 | 137300 | 1030 |
| 228 | 20250423 | 145300 | 47670055200 | 137500 | 137600 | 137700 | 137400 | 766 |
| 229 | 20250423 | 145200 | 47564682100 | 137600 | 137700 | 137700 | 137500 | 796 |
| 230 | 20250423 | 145100 | 47455148900 | 137600 | 137600 | 137700 | 137500 | 741 |
| 231 | 20250423 | 145000 | 47353147600 | 137600 | 137600 | 137600 | 137400 | 1671 |
| 232 | 20250423 | 144900 | 47123373700 | 137600 | 137500 | 137700 | 137500 | 950 |
| 233 | 20250423 | 144800 | 46992664300 | 137600 | 137500 | 137700 | 137500 | 1343 |
| 234 | 20250423 | 144700 | 46807912400 | 137600 | 137700 | 137700 | 137500 | 1171 |
| 235 | 20250423 | 144600 | 46646763600 | 137700 | 137700 | 137700 | 137500 | 1009 |
| 236 | 20250423 | 144500 | 46507870400 | 137600 | 137600 | 137800 | 137400 | 2584 |
| 237 | 20250423 | 144400 | 46152242450 | 137600 | 137600 | 137700 | 137500 | 1184 |
| 238 | 20250423 | 144300 | 45989330450 | 137700 | 137700 | 137700 | 137600 | 712 |
| 239 | 20250423 | 144200 | 45891308150 | 137700 | 137700 | 137800 | 137500 | 814 |
| 240 | 20250423 | 144100 | 45779246050 | 137600 | 137900 | 137900 | 137500 | 774 |
| 241 | 20250423 | 144000 | 45672656150 | 137900 | 137800 | 138000 | 137600 | 1020 |
| 242 | 20250423 | 143900 | 45532032450 | 137900 | 137800 | 137900 | 137700 | 812 |
| 243 | 20250423 | 143800 | 45420123350 | 137800 | 138000 | 138000 | 137800 | 687 |
| 244 | 20250423 | 143700 | 45325421450 | 137900 | 137900 | 138000 | 137800 | 674 |
| 245 | 20250423 | 143600 | 45232474250 | 138000 | 137800 | 138000 | 137600 | 619 |
| 246 | 20250423 | 143500 | 45147161650 | 137700 | 137700 | 138000 | 137600 | 1134 |
| 247 | 20250423 | 143400 | 44991004850 | 137700 | 137800 | 138000 | 137600 | 770 |
| 248 | 20250423 | 143300 | 44884893850 | 137800 | 137600 | 138000 | 137600 | 815 |
| 249 | 20250423 | 143200 | 44772583950 | 137700 | 137700 | 138200 | 137500 | 1644 |
| 250 | 20250423 | 143100 | 44545935550 | 137700 | 137900 | 138000 | 137600 | 1076 |
| 251 | 20250423 | 143000 | 44397716950 | 137900 | 138000 | 138100 | 137800 | 1108 |
| 252 | 20250423 | 142900 | 44244863850 | 138000 | 138100 | 138100 | 137500 | 871 |
| 253 | 20250423 | 142800 | 44124746250 | 138100 | 138000 | 138200 | 137800 | 1102 |
| 254 | 20250423 | 142700 | 43972626450 | 138000 | 137700 | 138100 | 137600 | 2783 |
| 255 | 20250423 | 142600 | 43588751150 | 137600 | 137700 | 137700 | 137500 | 1049 |
| 256 | 20250423 | 142500 | 43444389150 | 137700 | 137600 | 137700 | 137500 | 691 |
| 257 | 20250423 | 142400 | 43349274550 | 137500 | 137500 | 137600 | 137500 | 674 |
| 258 | 20250423 | 142300 | 43256544650 | 137600 | 137600 | 137700 | 137500 | 738 |
| 259 | 20250423 | 142200 | 43155016750 | 137500 | 137600 | 137700 | 137400 | 1251 |
| 260 | 20250423 | 142100 | 42982956250 | 137600 | 137400 | 137700 | 137400 | 956 |
| 261 | 20250423 | 142000 | 42851457450 | 137400 | 137400 | 137700 | 137300 | 1937 |
| 262 | 20250423 | 141900 | 42585137550 | 137300 | 137300 | 137500 | 137200 | 1619 |
| 263 | 20250423 | 141800 | 42362741950 | 137400 | 137400 | 137500 | 137300 | 604 |
| 264 | 20250423 | 141700 | 42279740650 | 137500 | 137400 | 137500 | 137300 | 599 |
| 265 | 20250423 | 141600 | 42197417250 | 137400 | 137300 | 137600 | 137300 | 1031 |
| 266 | 20250423 | 141500 | 42055709550 | 137400 | 137400 | 137500 | 137300 | 525 |
| 267 | 20250423 | 141400 | 41983578150 | 137500 | 137300 | 137500 | 137300 | 805 |
| 268 | 20250423 | 141300 | 41872974150 | 137300 | 137500 | 137600 | 137200 | 629 |
| 269 | 20250423 | 141200 | 41786569450 | 137500 | 137300 | 137600 | 137100 | 1670 |
| 270 | 20250423 | 141100 | 41557154650 | 137400 | 137500 | 137600 | 137300 | 564 |
| 271 | 20250423 | 141000 | 41479644050 | 137400 | 137700 | 137800 | 137400 | 2142 |
| 272 | 20250423 | 140900 | 41184801750 | 137700 | 137900 | 137900 | 137700 | 1102 |
| 273 | 20250423 | 140800 | 41032885850 | 137900 | 138200 | 138200 | 137800 | 1532 |
| 274 | 20250423 | 140700 | 40821578050 | 138100 | 138200 | 138200 | 138100 | 510 |
| 275 | 20250423 | 140600 | 40751112050 | 138100 | 138100 | 138300 | 138000 | 513 |
| 276 | 20250423 | 140500 | 40680239950 | 138100 | 138300 | 138300 | 138000 | 921 |
| 277 | 20250423 | 140400 | 40552947950 | 138300 | 138200 | 138300 | 138200 | 360 |
| 278 | 20250423 | 140300 | 40503172550 | 138300 | 138200 | 138300 | 138200 | 415 |
| 279 | 20250423 | 140200 | 40445797350 | 138300 | 138200 | 138300 | 138100 | 317 |
| 280 | 20250423 | 140100 | 40401984050 | 138200 | 138200 | 138300 | 138100 | 470 |
| 281 | 20250423 | 140000 | 40337000350 | 138300 | 138000 | 138300 | 138000 | 611 |
| 282 | 20250423 | 135900 | 40252545750 | 138100 | 138100 | 138200 | 138000 | 444 |
| 283 | 20250423 | 135800 | 40191225950 | 138100 | 138100 | 138100 | 138000 | 549 |
| 284 | 20250423 | 135700 | 40115425550 | 138100 | 138000 | 138200 | 138000 | 364 |
| 285 | 20250423 | 135600 | 40065172450 | 138100 | 138200 | 138200 | 138000 | 518 |
| 286 | 20250423 | 135500 | 39993646250 | 138200 | 138000 | 138300 | 137900 | 1397 |
| 287 | 20250423 | 135400 | 39800826950 | 138000 | 138200 | 138200 | 137900 | 827 |
| 288 | 20250423 | 135300 | 39686638550 | 138200 | 138200 | 138300 | 138100 | 519 |
| 289 | 20250423 | 135200 | 39614910350 | 138200 | 138200 | 138200 | 138100 | 523 |
| 290 | 20250423 | 135100 | 39542653650 | 138200 | 138200 | 138300 | 138100 | 606 |
| 291 | 20250423 | 135000 | 39458904050 | 138200 | 138300 | 138400 | 138100 | 635 |
| 292 | 20250423 | 134900 | 39371109250 | 138300 | 138300 | 138400 | 138100 | 620 |
| 293 | 20250423 | 134800 | 39285394150 | 138300 | 138300 | 138500 | 138200 | 459 |
| 294 | 20250423 | 134700 | 39221895750 | 138200 | 138400 | 138400 | 138200 | 512 |
| 295 | 20250423 | 134600 | 39151079350 | 138300 | 138400 | 138400 | 138200 | 574 |
| 296 | 20250423 | 134500 | 39071695550 | 138400 | 138000 | 138500 | 137900 | 3829 |
| 297 | 20250423 | 134400 | 38542963050 | 138000 | 138000 | 138000 | 137900 | 525 |
| 298 | 20250423 | 134300 | 38470528250 | 138000 | 138000 | 138000 | 137900 | 621 |
| 299 | 20250423 | 134200 | 38384853850 | 137900 | 137950 | 138000 | 137900 | 509 |
| 300 | 20250423 | 134100 | 38314631000 | 137900 | 138000 | 138000 | 137900 | 346 |
| 301 | 20250423 | 134000 | 38266889500 | 137900 | 138000 | 138100 | 137900 | 676 |
| 302 | 20250423 | 133900 | 38173597300 | 138100 | 138000 | 138100 | 138000 | 402 |
| 303 | 20250423 | 133800 | 38118088800 | 138000 | 138300 | 138400 | 138000 | 1127 |
| 304 | 20250423 | 133700 | 37962431200 | 138200 | 138200 | 138400 | 138200 | 664 |
| 305 | 20250423 | 133600 | 37870635900 | 138200 | 138100 | 138300 | 138100 | 383 |
| 306 | 20250423 | 133500 | 37817705600 | 138200 | 138100 | 138350 | 138100 | 656 |
| 307 | 20250423 | 133400 | 37727017800 | 138200 | 138400 | 138400 | 138100 | 407 |
| 308 | 20250423 | 133300 | 37670737800 | 138400 | 138500 | 138600 | 138100 | 771 |
| 309 | 20250423 | 133200 | 37564114100 | 138400 | 138200 | 138600 | 138200 | 607 |
| 310 | 20250423 | 133100 | 37480094200 | 138300 | 138400 | 138500 | 138200 | 489 |
| 311 | 20250423 | 133000 | 37412451500 | 138500 | 138400 | 138500 | 138400 | 638 |
| 312 | 20250423 | 132900 | 37324112600 | 138500 | 138800 | 138800 | 138400 | 724 |
| 313 | 20250423 | 132800 | 37223730600 | 138800 | 138800 | 138800 | 138700 | 258 |
| 314 | 20250423 | 132700 | 37187927700 | 138800 | 138800 | 138800 | 138700 | 273 |
| 315 | 20250423 | 132600 | 37150041000 | 138800 | 138800 | 138800 | 138700 | 346 |
| 316 | 20250423 | 132500 | 37102024350 | 138800 | 138800 | 138800 | 138700 | 465 |
| 317 | 20250423 | 132400 | 37037494950 | 138800 | 138700 | 138800 | 138700 | 538 |
| 318 | 20250423 | 132300 | 36962842250 | 138800 | 138700 | 138800 | 138700 | 347 |
| 319 | 20250423 | 132200 | 36914689250 | 138700 | 138800 | 138800 | 138600 | 817 |
| 320 | 20250423 | 132100 | 36801349750 | 138800 | 138700 | 138800 | 138600 | 588 |
| 321 | 20250423 | 132000 | 36719758350 | 138700 | 138700 | 138800 | 138600 | 542 |
| 322 | 20250423 | 131900 | 36644567150 | 138700 | 138600 | 138700 | 138600 | 766 |
| 323 | 20250423 | 131800 | 36538328850 | 138700 | 138600 | 138700 | 138600 | 635 |
| 324 | 20250423 | 131700 | 36450265950 | 138700 | 138500 | 138700 | 138500 | 284 |
| 325 | 20250423 | 131600 | 36410886150 | 138600 | 138500 | 138700 | 138400 | 511 |
| 326 | 20250423 | 131500 | 36340112650 | 138500 | 138400 | 138700 | 138400 | 363 |
| 327 | 20250423 | 131400 | 36289832550 | 138500 | 138400 | 138500 | 138300 | 429 |
| 328 | 20250423 | 131300 | 36230447650 | 138300 | 138300 | 138550 | 138300 | 310 |
| 329 | 20250423 | 131200 | 36187540350 | 138300 | 138300 | 138500 | 138200 | 453 |
| 330 | 20250423 | 131100 | 36124865550 | 138400 | 138400 | 138500 | 138300 | 407 |
| 331 | 20250423 | 131000 | 36068540650 | 138400 | 138250 | 138500 | 138200 | 1574 |
| 332 | 20250423 | 130900 | 35850838250 | 138300 | 138300 | 138300 | 138100 | 371 |
| 333 | 20250423 | 130800 | 35799553200 | 138300 | 138300 | 138300 | 138200 | 320 |
| 334 | 20250423 | 130700 | 35755303900 | 138300 | 138300 | 138300 | 138100 | 350 |
| 335 | 20250423 | 130600 | 35706930700 | 138300 | 138200 | 138300 | 138000 | 387 |
| 336 | 20250423 | 130500 | 35653451600 | 138200 | 138200 | 138200 | 137900 | 970 |
| 337 | 20250423 | 130400 | 35519495600 | 138200 | 138200 | 138300 | 138100 | 470 |
| 338 | 20250423 | 130300 | 35454537200 | 138200 | 138200 | 138300 | 138100 | 319 |
| 339 | 20250423 | 130200 | 35410441600 | 138200 | 138200 | 138200 | 138100 | 426 |
| 340 | 20250423 | 130100 | 35351579900 | 138200 | 138100 | 138200 | 138100 | 501 |
| 341 | 20250423 | 130000 | 35282367100 | 138200 | 138300 | 138400 | 138000 | 997 |
| 342 | 20250423 | 125900 | 35144573400 | 138300 | 138400 | 138400 | 138200 | 213 |
| 343 | 20250423 | 125800 | 35115108800 | 138400 | 138300 | 138500 | 138200 | 5586 |
| 344 | 20250423 | 125700 | 34342057700 | 138300 | 138600 | 138600 | 138200 | 801 |
| 345 | 20250423 | 125600 | 34231213300 | 138400 | 138700 | 138700 | 138400 | 497 |
| 346 | 20250423 | 125500 | 34162375500 | 138600 | 138600 | 138800 | 138600 | 500 |
| 347 | 20250423 | 125400 | 34093017700 | 138600 | 138700 | 138800 | 138500 | 350 |
| 348 | 20250423 | 125300 | 34044480500 | 138500 | 138700 | 138800 | 138500 | 337 |
| 349 | 20250423 | 125200 | 33997751600 | 138600 | 138600 | 138700 | 138400 | 1010 |
| 350 | 20250423 | 125100 | 33857717200 | 138400 | 138400 | 138600 | 138400 | 815 |
| 351 | 20250423 | 125000 | 33744843800 | 138500 | 138500 | 138700 | 138400 | 343 |
| 352 | 20250423 | 124900 | 33697321500 | 138500 | 138500 | 138700 | 138400 | 440 |
| 353 | 20250423 | 124800 | 33636352200 | 138500 | 138700 | 138800 | 138500 | 529 |
| 354 | 20250423 | 124700 | 33563050700 | 138600 | 138600 | 138700 | 138500 | 362 |
| 355 | 20250423 | 124600 | 33512865600 | 138500 | 138600 | 138800 | 138500 | 369 |
| 356 | 20250423 | 124500 | 33461707400 | 138600 | 138700 | 138800 | 138500 | 402 |
| 357 | 20250423 | 124400 | 33405949900 | 138700 | 138700 | 138800 | 138500 | 455 |
| 358 | 20250423 | 124300 | 33342855900 | 138700 | 138700 | 138700 | 138600 | 246 |
| 359 | 20250423 | 124200 | 33308738300 | 138600 | 138800 | 138800 | 138600 | 548 |
| 360 | 20250423 | 124100 | 33232723000 | 138700 | 138900 | 138900 | 138700 | 374 |
| 361 | 20250423 | 124000 | 33180805100 | 138900 | 138900 | 139000 | 138700 | 550 |
| 362 | 20250423 | 123900 | 33104436500 | 138800 | 138900 | 139000 | 138800 | 530 |
| 363 | 20250423 | 123800 | 33030845200 | 138800 | 138900 | 138900 | 138800 | 302 |
| 364 | 20250423 | 123700 | 32988913300 | 138800 | 138900 | 138900 | 138800 | 142 |
| 365 | 20250423 | 123600 | 32969193600 | 138900 | 138700 | 139000 | 138700 | 3163 |
| 366 | 20250423 | 123500 | 32529824900 | 138800 | 138700 | 138800 | 138700 | 405 |
| 367 | 20250423 | 123400 | 32473627750 | 138650 | 138700 | 138700 | 138600 | 201 |
| 368 | 20250423 | 123300 | 32445753700 | 138700 | 138600 | 138700 | 138500 | 303 |
| 369 | 20250423 | 123200 | 32403736600 | 138600 | 138600 | 138600 | 138500 | 247 |
| 370 | 20250423 | 123100 | 32369510100 | 138600 | 138550 | 138600 | 138500 | 402 |
| 371 | 20250423 | 123000 | 32313817050 | 138500 | 138600 | 138800 | 138500 | 620 |
| 372 | 20250423 | 122900 | 32227850650 | 138700 | 138600 | 138700 | 138600 | 340 |
| 373 | 20250423 | 122800 | 32180710900 | 138600 | 138800 | 138800 | 138600 | 356 |
| 374 | 20250423 | 122700 | 32131335800 | 138800 | 138900 | 138900 | 138700 | 1001 |
| 375 | 20250423 | 122600 | 31992457200 | 138900 | 138700 | 138900 | 138700 | 617 |
| 376 | 20250423 | 122500 | 31906803500 | 138700 | 138800 | 138800 | 138700 | 444 |
| 377 | 20250423 | 122400 | 31845187400 | 138800 | 138750 | 138800 | 138700 | 352 |
| 378 | 20250423 | 122300 | 31796348950 | 138800 | 138800 | 138900 | 138700 | 366 |
| 379 | 20250423 | 122200 | 31745560250 | 138900 | 139100 | 139100 | 138700 | 1113 |
| 380 | 20250423 | 122100 | 31590954050 | 139100 | 139000 | 139100 | 138900 | 3562 |
| 381 | 20250423 | 122000 | 31095837450 | 138900 | 138900 | 139000 | 138900 | 1973 |
| 382 | 20250423 | 121900 | 30821613100 | 139000 | 138900 | 139000 | 138900 | 1034 |
| 383 | 20250423 | 121800 | 30677894950 | 139000 | 138900 | 139000 | 138800 | 198 |
| 384 | 20250423 | 121700 | 30650392150 | 138900 | 138700 | 138900 | 138700 | 980 |
| 385 | 20250423 | 121600 | 30514303450 | 138800 | 138900 | 138900 | 138700 | 535 |
| 386 | 20250423 | 121500 | 30440031450 | 138900 | 138800 | 138900 | 138700 | 391 |
| 387 | 20250423 | 121400 | 30385740650 | 138800 | 138800 | 138900 | 138700 | 515 |
| 388 | 20250423 | 121300 | 30314261050 | 138900 | 138800 | 138900 | 138800 | 503 |
| 389 | 20250423 | 121200 | 30244428100 | 138900 | 138800 | 138900 | 138700 | 744 |
| 390 | 20250423 | 121100 | 30141161200 | 138800 | 138800 | 138800 | 138700 | 195 |
| 391 | 20250423 | 121000 | 30114099000 | 138800 | 138700 | 138900 | 138700 | 464 |
| 392 | 20250423 | 120900 | 30049703500 | 138800 | 138700 | 138900 | 138700 | 542 |
| 393 | 20250423 | 120800 | 29974481400 | 138800 | 138800 | 138900 | 138700 | 269 |
| 394 | 20250423 | 120700 | 29937144200 | 138800 | 138800 | 138900 | 138700 | 384 |
| 395 | 20250423 | 120600 | 29883855900 | 138800 | 138800 | 138900 | 138700 | 514 |
| 396 | 20250423 | 120500 | 29812504800 | 138800 | 138700 | 138900 | 138700 | 944 |
| 397 | 20250423 | 120400 | 29681474100 | 138700 | 138800 | 138800 | 138700 | 252 |
| 398 | 20250423 | 120300 | 29646501550 | 138800 | 138700 | 138800 | 138700 | 337 |
| 399 | 20250423 | 120200 | 29599743250 | 138700 | 138900 | 138900 | 138700 | 349 |
| 400 | 20250423 | 120100 | 29551289250 | 138900 | 138900 | 139000 | 138700 | 1176 |
| 401 | 20250423 | 120000 | 29388049650 | 139000 | 139000 | 139000 | 138900 | 619 |
| 402 | 20250423 | 115900 | 29302027550 | 138900 | 138900 | 139000 | 138900 | 279 |
| 403 | 20250423 | 115800 | 29263254950 | 138900 | 139000 | 139000 | 138900 | 540 |
| 404 | 20250423 | 115700 | 29188209250 | 138900 | 139000 | 139000 | 138800 | 276 |
| 405 | 20250423 | 115600 | 29149861450 | 138900 | 138900 | 138900 | 138800 | 361 |
| 406 | 20250423 | 115500 | 29099727150 | 138900 | 138900 | 138900 | 138800 | 993 |
| 407 | 20250423 | 115400 | 28961823250 | 138900 | 138800 | 138900 | 138800 | 340 |
| 408 | 20250423 | 115300 | 28914604150 | 138800 | 138900 | 138900 | 138800 | 453 |
| 409 | 20250423 | 115200 | 28851698250 | 138800 | 138900 | 138900 | 138700 | 643 |
| 410 | 20250423 | 115100 | 28762439800 | 138900 | 138900 | 138900 | 138800 | 484 |
| 411 | 20250423 | 115000 | 28695216800 | 138800 | 138800 | 138900 | 138800 | 949 |
| 412 | 20250423 | 114900 | 28563452000 | 138700 | 138800 | 138800 | 138700 | 571 |
| 413 | 20250423 | 114800 | 28484216900 | 138800 | 138800 | 138800 | 138700 | 364 |
| 414 | 20250423 | 114700 | 28433702200 | 138800 | 138800 | 138800 | 138700 | 562 |
| 415 | 20250423 | 114600 | 28355719700 | 138700 | 138800 | 138800 | 138600 | 465 |
| 416 | 20250423 | 114500 | 28291211300 | 138700 | 138700 | 138800 | 138600 | 852 |
| 417 | 20250423 | 114400 | 28173007300 | 138700 | 138750 | 138800 | 138600 | 966 |
| 418 | 20250423 | 114300 | 28038996700 | 138800 | 138900 | 138900 | 138800 | 1061 |
| 419 | 20250423 | 114200 | 27891703550 | 138800 | 138900 | 138900 | 138800 | 317 |
| 420 | 20250423 | 114100 | 27847677750 | 138800 | 138800 | 139000 | 138800 | 689 |
| 421 | 20250423 | 114000 | 27751992600 | 138900 | 138900 | 139000 | 138800 | 423 |
| 422 | 20250423 | 113900 | 27693235500 | 138900 | 138900 | 138900 | 138800 | 1442 |
| 423 | 20250423 | 113800 | 27492991300 | 138900 | 138900 | 138900 | 138800 | 1019 |
| 424 | 20250423 | 113700 | 27351479500 | 138900 | 138900 | 138900 | 138800 | 470 |
| 425 | 20250423 | 113600 | 27286202900 | 138900 | 138800 | 138900 | 138700 | 429 |
| 426 | 20250423 | 113500 | 27226663200 | 138800 | 138800 | 138800 | 138700 | 485 |
| 427 | 20250423 | 113400 | 27159355000 | 138800 | 138700 | 138800 | 138600 | 707 |
| 428 | 20250423 | 113300 | 27061267700 | 138800 | 138800 | 138800 | 138700 | 346 |
| 429 | 20250423 | 113200 | 27013251000 | 138800 | 139000 | 139000 | 138700 | 1764 |
| 430 | 20250423 | 113100 | 26768291900 | 139000 | 138800 | 139000 | 138700 | 1045 |
| 431 | 20250423 | 113000 | 26623170200 | 138800 | 138900 | 138900 | 138600 | 1136 |
| 432 | 20250423 | 112900 | 26465483700 | 138900 | 138900 | 139000 | 138800 | 1710 |
| 433 | 20250423 | 112800 | 26227974300 | 138900 | 138700 | 138900 | 138600 | 2919 |
| 434 | 20250423 | 112700 | 25823021500 | 138700 | 138700 | 138700 | 138600 | 360 |
| 435 | 20250423 | 112600 | 25773103900 | 138700 | 138600 | 138700 | 138600 | 614 |
| 436 | 20250423 | 112500 | 25687974500 | 138500 | 138500 | 138600 | 138200 | 766 |
| 437 | 20250423 | 112400 | 25581849800 | 138500 | 138400 | 138500 | 138300 | 594 |
| 438 | 20250423 | 112300 | 25499613200 | 138500 | 138600 | 138600 | 138000 | 1453 |
| 439 | 20250423 | 112200 | 25298711250 | 138500 | 138500 | 138600 | 138400 | 782 |
| 440 | 20250423 | 112100 | 25190380550 | 138400 | 138500 | 138600 | 138300 | 1076 |
| 441 | 20250423 | 112000 | 25041400650 | 138500 | 138600 | 138600 | 138400 | 1132 |
| 442 | 20250423 | 111900 | 24884621750 | 138600 | 138700 | 138700 | 138500 | 1235 |
| 443 | 20250423 | 111800 | 24713406750 | 138700 | 138700 | 138700 | 138500 | 1307 |
| 444 | 20250423 | 111700 | 24532180650 | 138600 | 138600 | 138700 | 138500 | 1270 |
| 445 | 20250423 | 111600 | 24356169750 | 138600 | 138600 | 138700 | 138500 | 1222 |
| 446 | 20250423 | 111500 | 24186820650 | 138600 | 138400 | 138700 | 138400 | 1722 |
| 447 | 20250423 | 111400 | 23948220850 | 138500 | 138200 | 138600 | 138200 | 3592 |
| 448 | 20250423 | 111300 | 23450823450 | 138300 | 138300 | 138300 | 138100 | 1528 |
| 449 | 20250423 | 111200 | 23239632950 | 138300 | 138100 | 138400 | 138100 | 1466 |
| 450 | 20250423 | 111100 | 23036996400 | 138100 | 138200 | 138200 | 138000 | 1558 |
| 451 | 20250423 | 111000 | 22821772000 | 138200 | 138100 | 138300 | 137900 | 1296 |
| 452 | 20250423 | 110900 | 22642740000 | 138200 | 137800 | 138300 | 137700 | 10919 |
| 453 | 20250423 | 110800 | 21136298800 | 137800 | 137800 | 137800 | 137600 | 1962 |
| 454 | 20250423 | 110700 | 20866151300 | 137800 | 137500 | 137800 | 137400 | 4123 |
| 455 | 20250423 | 110600 | 20298964500 | 137500 | 137300 | 137500 | 137300 | 534 |
| 456 | 20250423 | 110500 | 20225591100 | 137300 | 137400 | 137500 | 137300 | 1299 |
| 457 | 20250423 | 110400 | 20047099800 | 137400 | 137300 | 137400 | 137200 | 974 |
| 458 | 20250423 | 110300 | 19913308100 | 137400 | 137300 | 137400 | 137200 | 1525 |
| 459 | 20250423 | 110200 | 19703923300 | 137300 | 137200 | 137300 | 137100 | 1495 |
| 460 | 20250423 | 110100 | 19498772200 | 137100 | 137200 | 137200 | 137100 | 367 |
| 461 | 20250423 | 110000 | 19448429900 | 137100 | 137100 | 137200 | 137050 | 680 |
| 462 | 20250423 | 105900 | 19355183150 | 137100 | 137200 | 137200 | 137000 | 424 |
| 463 | 20250423 | 105800 | 19297044550 | 137100 | 136900 | 137200 | 136900 | 3229 |
| 464 | 20250423 | 105700 | 18854320650 | 137000 | 137100 | 137100 | 136900 | 1160 |
| 465 | 20250423 | 105600 | 18695325750 | 137100 | 136900 | 137100 | 136800 | 2574 |
| 466 | 20250423 | 105500 | 18342652150 | 136900 | 136800 | 137000 | 136800 | 779 |
| 467 | 20250423 | 105400 | 18235955550 | 136800 | 136900 | 137000 | 136700 | 421 |
| 468 | 20250423 | 105300 | 18178323550 | 136900 | 136800 | 137000 | 136600 | 3444 |
| 469 | 20250423 | 105200 | 17706806250 | 136800 | 136700 | 136900 | 136700 | 343 |
| 470 | 20250423 | 105100 | 17659873250 | 136800 | 136700 | 136900 | 136500 | 681 |
| 471 | 20250423 | 105000 | 17566715250 | 136800 | 136600 | 136800 | 136500 | 467 |
| 472 | 20250423 | 104900 | 17502862550 | 136600 | 136400 | 136600 | 136400 | 459 |
| 473 | 20250423 | 104800 | 17440192550 | 136500 | 136500 | 136500 | 136300 | 892 |
| 474 | 20250423 | 104700 | 17318544350 | 136400 | 136300 | 136500 | 136300 | 519 |
| 475 | 20250423 | 104600 | 17247745550 | 136400 | 136000 | 136400 | 136000 | 751 |
| 476 | 20250423 | 104500 | 17145463650 | 136000 | 135900 | 136100 | 135800 | 875 |
| 477 | 20250423 | 104400 | 17026520950 | 135800 | 135600 | 135800 | 135600 | 335 |
| 478 | 20250423 | 104300 | 16981064250 | 135600 | 136000 | 136000 | 135600 | 508 |
| 479 | 20250423 | 104200 | 16912057150 | 136000 | 135800 | 136000 | 135800 | 428 |
| 480 | 20250423 | 104100 | 16853904250 | 135800 | 135800 | 135900 | 135700 | 377 |
| 481 | 20250423 | 104000 | 16802707750 | 135800 | 135900 | 135900 | 135600 | 458 |
| 482 | 20250423 | 103900 | 16740514950 | 135900 | 135700 | 135900 | 135700 | 247 |
| 483 | 20250423 | 103800 | 16706973800 | 135900 | 135400 | 135900 | 135400 | 932 |
| 484 | 20250423 | 103700 | 16580568900 | 135600 | 135500 | 135800 | 135400 | 674 |
| 485 | 20250423 | 103600 | 16489167500 | 135600 | 135800 | 135800 | 135400 | 881 |
| 486 | 20250423 | 103500 | 16369736600 | 135700 | 135700 | 136000 | 135700 | 490 |
| 487 | 20250423 | 103400 | 16303186400 | 135700 | 135900 | 136100 | 135700 | 373 |
| 488 | 20250423 | 103300 | 16252504600 | 136100 | 136000 | 136100 | 135900 | 422 |
| 489 | 20250423 | 103200 | 16195117500 | 136100 | 136300 | 136400 | 136000 | 613 |
| 490 | 20250423 | 103100 | 16111648200 | 136300 | 136300 | 136400 | 136200 | 499 |
| 491 | 20250423 | 103000 | 16043637700 | 136300 | 136300 | 136500 | 136100 | 702 |
| 492 | 20250423 | 102900 | 15947993700 | 136300 | 136300 | 136400 | 136100 | 498 |
| 493 | 20250423 | 102800 | 15880127300 | 136300 | 136400 | 136600 | 136100 | 880 |
| 494 | 20250423 | 102700 | 15760220700 | 136500 | 136900 | 136900 | 136400 | 614 |
| 495 | 20250423 | 102600 | 15676275700 | 136800 | 136900 | 136900 | 136600 | 937 |
| 496 | 20250423 | 102500 | 15548118400 | 137000 | 136800 | 137100 | 136600 | 3118 |
| 497 | 20250423 | 102400 | 15121164800 | 136900 | 136800 | 136900 | 136800 | 492 |
| 498 | 20250423 | 102300 | 15053829800 | 136900 | 137100 | 137100 | 136400 | 994 |
| 499 | 20250423 | 102200 | 14917811500 | 137000 | 137000 | 137100 | 136900 | 2825 |
| 500 | 20250423 | 102100 | 14530786800 | 137000 | 136900 | 137000 | 136800 | 2379 |
| 501 | 20250423 | 102000 | 14205009400 | 136900 | 136700 | 136900 | 136400 | 1333 |
| 502 | 20250423 | 101900 | 14022732600 | 136700 | 136700 | 136700 | 136600 | 862 |
| 503 | 20250423 | 101800 | 13904935000 | 136700 | 136900 | 136900 | 136400 | 426 |
| 504 | 20250423 | 101700 | 13846706600 | 136800 | 136600 | 136900 | 136400 | 2198 |
| 505 | 20250423 | 101600 | 13546177900 | 136600 | 136300 | 136600 | 136300 | 687 |
| 506 | 20250423 | 101500 | 13452375400 | 136300 | 136400 | 136500 | 136300 | 378 |
| 507 | 20250423 | 101400 | 13400827400 | 136400 | 136500 | 136500 | 136300 | 850 |
| 508 | 20250423 | 101300 | 13284855700 | 136400 | 136600 | 136600 | 136200 | 1613 |
| 509 | 20250423 | 101200 | 13064724400 | 136600 | 136400 | 136600 | 136200 | 3203 |
| 510 | 20250423 | 101100 | 12627621200 | 136400 | 136400 | 136400 | 136200 | 316 |
| 511 | 20250423 | 101000 | 12584551800 | 136400 | 136300 | 136400 | 136200 | 293 |
| 512 | 20250423 | 100900 | 12544607000 | 136300 | 136200 | 136400 | 136100 | 1200 |
| 513 | 20250423 | 100800 | 12381027850 | 136200 | 136100 | 136300 | 136000 | 816 |
| 514 | 20250423 | 100700 | 12269941000 | 136000 | 135700 | 136100 | 135700 | 1951 |
| 515 | 20250423 | 100600 | 12004655400 | 135600 | 135800 | 135800 | 135600 | 354 |
| 516 | 20250423 | 100500 | 11956602900 | 135800 | 135700 | 135900 | 135600 | 327 |
| 517 | 20250423 | 100400 | 11912194600 | 135600 | 135800 | 135900 | 135500 | 587 |
| 518 | 20250423 | 100300 | 11832521300 | 135900 | 135800 | 135900 | 135300 | 561 |
| 519 | 20250423 | 100200 | 11756336800 | 135800 | 135600 | 135800 | 135500 | 263 |
| 520 | 20250423 | 100100 | 11720646300 | 135700 | 135600 | 135700 | 135400 | 343 |
| 521 | 20250423 | 100000 | 11674136600 | 135600 | 135900 | 135900 | 135600 | 240 |
| 522 | 20250423 | 095900 | 11641553600 | 135800 | 135600 | 135900 | 135600 | 328 |
| 523 | 20250423 | 095800 | 11597015000 | 135700 | 135500 | 135900 | 135500 | 338 |
| 524 | 20250423 | 095700 | 11551160800 | 135600 | 135800 | 135900 | 135600 | 341 |
| 525 | 20250423 | 095600 | 11504863700 | 135800 | 135700 | 135900 | 135600 | 402 |
| 526 | 20250423 | 095500 | 11450283300 | 135700 | 135600 | 135800 | 135500 | 419 |
| 527 | 20250423 | 095400 | 11393438700 | 135600 | 135300 | 135800 | 135100 | 2130 |
| 528 | 20250423 | 095300 | 11104718700 | 135200 | 135300 | 135800 | 135200 | 645 |
| 529 | 20250423 | 095200 | 11017358000 | 135300 | 135800 | 135800 | 135300 | 664 |
| 530 | 20250423 | 095100 | 10927304650 | 135800 | 135700 | 135800 | 135700 | 667 |
| 531 | 20250423 | 095000 | 10836742300 | 135700 | 135900 | 136000 | 135700 | 716 |
| 532 | 20250423 | 094900 | 10739465100 | 136000 | 135900 | 136000 | 135900 | 267 |
| 533 | 20250423 | 094800 | 10703164100 | 135900 | 135700 | 136100 | 135700 | 1560 |
| 534 | 20250423 | 094700 | 10491254150 | 135800 | 136000 | 136000 | 135600 | 929 |
| 535 | 20250423 | 094600 | 10365146850 | 136000 | 136000 | 136200 | 135800 | 1974 |
| 536 | 20250423 | 094500 | 10096644450 | 136000 | 136300 | 136300 | 135900 | 298 |
| 537 | 20250423 | 094400 | 10056064000 | 136250 | 136200 | 136300 | 135900 | 1059 |
| 538 | 20250423 | 094300 | 9911900100 | 136400 | 136300 | 136500 | 136200 | 1133 |
| 539 | 20250423 | 094200 | 9757365650 | 136400 | 136300 | 136500 | 136000 | 2027 |
| 540 | 20250423 | 094100 | 9480985850 | 136300 | 136300 | 136400 | 136200 | 801 |
| 541 | 20250423 | 094000 | 9371805850 | 136300 | 136100 | 136300 | 136000 | 1849 |
| 542 | 20250423 | 093900 | 9119955150 | 136000 | 136100 | 136200 | 135900 | 991 |
| 543 | 20250423 | 093800 | 8985083400 | 136000 | 136000 | 136000 | 135900 | 2577 |
| 544 | 20250423 | 093700 | 8634616900 | 135900 | 135850 | 136000 | 135700 | 1488 |
| 545 | 20250423 | 093600 | 8432485050 | 135800 | 135700 | 135900 | 135700 | 845 |
| 546 | 20250423 | 093500 | 8317719450 | 135800 | 135600 | 135800 | 135500 | 2140 |
| 547 | 20250423 | 093400 | 8027389050 | 135600 | 135700 | 135700 | 135300 | 600 |
| 548 | 20250423 | 093300 | 7946027450 | 135700 | 135100 | 135700 | 135000 | 1992 |
| 549 | 20250423 | 093200 | 7676262100 | 135300 | 135100 | 135300 | 135000 | 691 |
| 550 | 20250423 | 093100 | 7582872900 | 135100 | 134950 | 135300 | 134950 | 796 |
| 551 | 20250423 | 093000 | 7475313300 | 134900 | 134600 | 135000 | 134600 | 669 |
| 552 | 20250423 | 092900 | 7385063700 | 134600 | 135100 | 135100 | 134500 | 1154 |
| 553 | 20250423 | 092800 | 7229528150 | 135100 | 135200 | 135300 | 135000 | 491 |
| 554 | 20250423 | 092700 | 7163150450 | 135200 | 135500 | 135600 | 135200 | 1101 |
| 555 | 20250423 | 092600 | 7014063950 | 135400 | 135200 | 135600 | 135000 | 1902 |
| 556 | 20250423 | 092500 | 6756756550 | 135200 | 134600 | 135200 | 134600 | 4978 |
| 557 | 20250423 | 092400 | 6085027250 | 134700 | 134600 | 134800 | 134500 | 716 |
| 558 | 20250423 | 092300 | 5988581850 | 134700 | 134700 | 134800 | 134600 | 355 |
| 559 | 20250423 | 092200 | 5940767850 | 134600 | 134800 | 134900 | 134600 | 651 |
| 560 | 20250423 | 092100 | 5852991150 | 134900 | 134800 | 134900 | 134700 | 916 |
| 561 | 20250423 | 092000 | 5729507550 | 134800 | 134500 | 134800 | 134400 | 1310 |
| 562 | 20250423 | 091900 | 5553228550 | 134500 | 134300 | 134600 | 134300 | 1091 |
| 563 | 20250423 | 091800 | 5406547550 | 134300 | 134400 | 134500 | 134300 | 336 |
| 564 | 20250423 | 091700 | 5361389150 | 134450 | 133900 | 134500 | 133900 | 1652 |
| 565 | 20250423 | 091600 | 5139692700 | 133900 | 133900 | 134000 | 133700 | 689 |
| 566 | 20250423 | 091500 | 5047430400 | 133900 | 134000 | 134300 | 133900 | 1363 |
| 567 | 20250423 | 091400 | 4864675200 | 134100 | 133700 | 134200 | 133700 | 1712 |
| 568 | 20250423 | 091300 | 4635288100 | 133700 | 133900 | 133950 | 133600 | 1269 |
| 569 | 20250423 | 091200 | 4465463950 | 134000 | 133800 | 134100 | 133700 | 1123 |
| 570 | 20250423 | 091100 | 4315015250 | 133700 | 133750 | 133950 | 133700 | 1021 |
| 571 | 20250423 | 091000 | 4178324450 | 133700 | 133500 | 133800 | 133400 | 1888 |
| 572 | 20250423 | 090900 | 3926172150 | 133600 | 133550 | 133600 | 133000 | 668 |
| 573 | 20250423 | 090800 | 3837051150 | 133500 | 132800 | 133500 | 132800 | 2006 |
| 574 | 20250423 | 090700 | 3570073350 | 132700 | 132700 | 132900 | 132600 | 1819 |
| 575 | 20250423 | 090600 | 3328606150 | 132700 | 132700 | 133050 | 132700 | 1322 |
| 576 | 20250423 | 090500 | 3153022950 | 132700 | 133100 | 133100 | 132700 | 1485 |
| 577 | 20250423 | 090400 | 2955617750 | 132800 | 132900 | 133200 | 132600 | 1475 |
| 578 | 20250423 | 090300 | 2759682750 | 132900 | 133200 | 133300 | 132600 | 1599 |
| 579 | 20250423 | 090200 | 2547274900 | 133200 | 132600 | 133600 | 132400 | 2051 |
| 580 | 20250423 | 090100 | 2274358500 | 132600 | 133300 | 133300 | 132100 | 4088 |
| 581 | 20250423 | 090000 | 1731604500 | 133400 | 135000 | 135000 | 133200 | 12912 |