35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 190000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 41215 |
| 3 | 20250422 | 185900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 4 | 20250422 | 185800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 5 | 20250422 | 185700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 6 | 20250422 | 185600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 7 | 20250422 | 185500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 8 | 20250422 | 185400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 9 | 20250422 | 185300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 10 | 20250422 | 185200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 11 | 20250422 | 185100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 12 | 20250422 | 185000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 13 | 20250422 | 184900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 14 | 20250422 | 184800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 15 | 20250422 | 184700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 16 | 20250422 | 184600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 17 | 20250422 | 184500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 18 | 20250422 | 184400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 19 | 20250422 | 184300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 20 | 20250422 | 184200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 21 | 20250422 | 184100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 22 | 20250422 | 184000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 23 | 20250422 | 183900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 24 | 20250422 | 183800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 25 | 20250422 | 183700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 26 | 20250422 | 183600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 27 | 20250422 | 183500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 28 | 20250422 | 183400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 29 | 20250422 | 183300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 30 | 20250422 | 183200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 31 | 20250422 | 183100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 32 | 20250422 | 183000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 41215 |
| 33 | 20250422 | 182900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 34 | 20250422 | 182800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 35 | 20250422 | 182700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 36 | 20250422 | 182600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 37 | 20250422 | 182500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 38 | 20250422 | 182400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 39 | 20250422 | 182300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 40 | 20250422 | 182200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 41 | 20250422 | 182100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 42 | 20250422 | 182000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 43 | 20250422 | 181900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 44 | 20250422 | 181800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 45 | 20250422 | 181700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 46 | 20250422 | 181600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 47 | 20250422 | 181500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 48 | 20250422 | 181400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 49 | 20250422 | 181300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 50 | 20250422 | 181200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 51 | 20250422 | 181100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 52 | 20250422 | 181000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 53 | 20250422 | 180900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 54 | 20250422 | 180800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 55 | 20250422 | 180700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 56 | 20250422 | 180600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 57 | 20250422 | 180500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 58 | 20250422 | 180400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 59 | 20250422 | 180300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 60 | 20250422 | 180200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 61 | 20250422 | 180100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 62 | 20250422 | 180000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 41215 |
| 63 | 20250422 | 175900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 64 | 20250422 | 175800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 65 | 20250422 | 175700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 66 | 20250422 | 175600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 67 | 20250422 | 175500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 68 | 20250422 | 175400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 69 | 20250422 | 175300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 70 | 20250422 | 175200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 71 | 20250422 | 175100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 72 | 20250422 | 175000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 73 | 20250422 | 174900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 74 | 20250422 | 174800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 75 | 20250422 | 174700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 76 | 20250422 | 174600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 77 | 20250422 | 174500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 78 | 20250422 | 174400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 79 | 20250422 | 174300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 80 | 20250422 | 174200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 81 | 20250422 | 174100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 82 | 20250422 | 174000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 83 | 20250422 | 173900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 84 | 20250422 | 173800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 85 | 20250422 | 173700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 86 | 20250422 | 173600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 87 | 20250422 | 173500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 88 | 20250422 | 173400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 89 | 20250422 | 173300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 90 | 20250422 | 173200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 91 | 20250422 | 173100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 92 | 20250422 | 173000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 41215 |
| 93 | 20250422 | 172900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 94 | 20250422 | 172800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 95 | 20250422 | 172700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 96 | 20250422 | 172600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 97 | 20250422 | 172500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 98 | 20250422 | 172400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 99 | 20250422 | 172300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 100 | 20250422 | 172200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 101 | 20250422 | 172100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 102 | 20250422 | 172000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 103 | 20250422 | 171900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 104 | 20250422 | 171800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 105 | 20250422 | 171700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 106 | 20250422 | 171600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 107 | 20250422 | 171500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 108 | 20250422 | 171400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 109 | 20250422 | 171300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 110 | 20250422 | 171200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 111 | 20250422 | 171100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 112 | 20250422 | 171000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 113 | 20250422 | 170900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 114 | 20250422 | 170800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 115 | 20250422 | 170700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 116 | 20250422 | 170600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 117 | 20250422 | 170500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 118 | 20250422 | 170400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 119 | 20250422 | 170300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 120 | 20250422 | 170200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 121 | 20250422 | 170100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 122 | 20250422 | 170000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 41215 |
| 123 | 20250422 | 165900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 124 | 20250422 | 165800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 125 | 20250422 | 165700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 126 | 20250422 | 165600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 127 | 20250422 | 165500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 128 | 20250422 | 165400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 129 | 20250422 | 165300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 130 | 20250422 | 165200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 131 | 20250422 | 165100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 132 | 20250422 | 165000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 133 | 20250422 | 164900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 134 | 20250422 | 164800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 135 | 20250422 | 164700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 136 | 20250422 | 164600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 137 | 20250422 | 164500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 138 | 20250422 | 164400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 139 | 20250422 | 164300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 140 | 20250422 | 164200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 141 | 20250422 | 164100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 142 | 20250422 | 164000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 143 | 20250422 | 163900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 144 | 20250422 | 163800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 145 | 20250422 | 163700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 146 | 20250422 | 163600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 147 | 20250422 | 163500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 148 | 20250422 | 163400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 149 | 20250422 | 163300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 150 | 20250422 | 163200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 151 | 20250422 | 163100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 152 | 20250422 | 163000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 41215 |
| 153 | 20250422 | 162900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 154 | 20250422 | 162800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 155 | 20250422 | 162700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 156 | 20250422 | 162600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 157 | 20250422 | 162500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 158 | 20250422 | 162400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 159 | 20250422 | 162300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 160 | 20250422 | 162200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 161 | 20250422 | 162100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 162 | 20250422 | 162000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 163 | 20250422 | 161900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 164 | 20250422 | 161800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 165 | 20250422 | 161700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 166 | 20250422 | 161600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 167 | 20250422 | 161500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 168 | 20250422 | 161400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 169 | 20250422 | 161300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 170 | 20250422 | 161200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 171 | 20250422 | 161100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 172 | 20250422 | 161000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 173 | 20250422 | 160900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 174 | 20250422 | 160800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 175 | 20250422 | 160700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 176 | 20250422 | 160600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 177 | 20250422 | 160500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 178 | 20250422 | 160400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 179 | 20250422 | 160300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 180 | 20250422 | 160200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 181 | 20250422 | 160100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 182 | 20250422 | 160000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 41215 |
| 183 | 20250422 | 155900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 184 | 20250422 | 155800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 185 | 20250422 | 155700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 186 | 20250422 | 155600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 187 | 20250422 | 155500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 188 | 20250422 | 155400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 189 | 20250422 | 155300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 190 | 20250422 | 155200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 191 | 20250422 | 155100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 192 | 20250422 | 155000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 193 | 20250422 | 154900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 194 | 20250422 | 154800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 195 | 20250422 | 154700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 196 | 20250422 | 154600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 197 | 20250422 | 154500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 198 | 20250422 | 154400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 199 | 20250422 | 154300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 200 | 20250422 | 154200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 201 | 20250422 | 154100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 202 | 20250422 | 154000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 203 | 20250422 | 153900 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 204 | 20250422 | 153800 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 205 | 20250422 | 153700 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 206 | 20250422 | 153600 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 207 | 20250422 | 153500 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 208 | 20250422 | 153400 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 209 | 20250422 | 153300 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 210 | 20250422 | 153200 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 211 | 20250422 | 153100 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 0 |
| 212 | 20250422 | 153000 | 46301130300 | 114500 | 114500 | 114500 | 114500 | 82430 |
| 213 | 20250422 | 152900 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 214 | 20250422 | 152800 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 215 | 20250422 | 152700 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 216 | 20250422 | 152600 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 217 | 20250422 | 152500 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 218 | 20250422 | 152400 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 219 | 20250422 | 152300 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 220 | 20250422 | 152200 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 221 | 20250422 | 152100 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 222 | 20250422 | 152000 | 41582012800 | 114500 | 114500 | 114500 | 114500 | 0 |
| 223 | 20250422 | 151900 | 41582012800 | 114500 | 113900 | 114500 | 113900 | 547 |
| 224 | 20250422 | 151800 | 41519538000 | 114000 | 114000 | 114500 | 113900 | 662 |
| 225 | 20250422 | 151700 | 41443926400 | 114500 | 114300 | 114500 | 113900 | 1088 |
| 226 | 20250422 | 151600 | 41319672000 | 113900 | 113900 | 114300 | 113900 | 1257 |
| 227 | 20250422 | 151500 | 41176183800 | 114300 | 114000 | 114400 | 113800 | 2312 |
| 228 | 20250422 | 151400 | 40912394400 | 114000 | 114000 | 114000 | 113900 | 529 |
| 229 | 20250422 | 151300 | 40852101050 | 114000 | 113900 | 114100 | 113900 | 1070 |
| 230 | 20250422 | 151200 | 40730092050 | 113900 | 114000 | 114100 | 113900 | 883 |
| 231 | 20250422 | 151100 | 40629428500 | 114000 | 114000 | 114200 | 113800 | 1186 |
| 232 | 20250422 | 151000 | 40494299050 | 114000 | 114000 | 114100 | 113700 | 1534 |
| 233 | 20250422 | 150900 | 40319634950 | 114000 | 113900 | 114000 | 113900 | 697 |
| 234 | 20250422 | 150800 | 40240194650 | 114000 | 114100 | 114100 | 113900 | 1154 |
| 235 | 20250422 | 150700 | 40108631800 | 114100 | 114000 | 114100 | 113900 | 1104 |
| 236 | 20250422 | 150600 | 39982709950 | 114000 | 114000 | 114100 | 113900 | 1048 |
| 237 | 20250422 | 150500 | 39863191900 | 114000 | 114000 | 114000 | 113900 | 1046 |
| 238 | 20250422 | 150400 | 39743968900 | 114000 | 114000 | 114000 | 113900 | 627 |
| 239 | 20250422 | 150300 | 39672513400 | 113800 | 113900 | 114000 | 113800 | 976 |
| 240 | 20250422 | 150200 | 39561322700 | 113800 | 114200 | 114300 | 113700 | 1245 |
| 241 | 20250422 | 150100 | 39419499800 | 114200 | 113800 | 114300 | 113800 | 2285 |
| 242 | 20250422 | 150000 | 39159135200 | 113800 | 113800 | 114000 | 113800 | 577 |
| 243 | 20250422 | 145900 | 39093435200 | 113900 | 113900 | 114000 | 113700 | 775 |
| 244 | 20250422 | 145800 | 39005159850 | 113900 | 113600 | 113900 | 113600 | 686 |
| 245 | 20250422 | 145700 | 38927100500 | 113700 | 113800 | 114100 | 113600 | 991 |
| 246 | 20250422 | 145600 | 38814301500 | 114100 | 113800 | 114100 | 113700 | 1218 |
| 247 | 20250422 | 145500 | 38675595050 | 113800 | 114000 | 114000 | 113600 | 851 |
| 248 | 20250422 | 145400 | 38578699200 | 114000 | 114100 | 114100 | 113500 | 912 |
| 249 | 20250422 | 145300 | 38474867200 | 114200 | 113900 | 114200 | 113600 | 1213 |
| 250 | 20250422 | 145200 | 38336733950 | 113800 | 114100 | 114100 | 113700 | 931 |
| 251 | 20250422 | 145100 | 38230689800 | 114100 | 113700 | 114100 | 113700 | 975 |
| 252 | 20250422 | 145000 | 38119586050 | 113800 | 114000 | 114000 | 113700 | 896 |
| 253 | 20250422 | 144900 | 38017538100 | 113700 | 113600 | 114000 | 113500 | 920 |
| 254 | 20250422 | 144800 | 37912851800 | 113600 | 113700 | 113900 | 113500 | 883 |
| 255 | 20250422 | 144700 | 37812441450 | 113800 | 113800 | 113850 | 113700 | 971 |
| 256 | 20250422 | 144600 | 37701961050 | 113700 | 113900 | 113900 | 113700 | 600 |
| 257 | 20250422 | 144500 | 37633671550 | 113800 | 113750 | 113900 | 113700 | 656 |
| 258 | 20250422 | 144400 | 37559038350 | 113800 | 113800 | 113900 | 113600 | 642 |
| 259 | 20250422 | 144300 | 37485990150 | 113800 | 113700 | 113800 | 113600 | 505 |
| 260 | 20250422 | 144200 | 37428572050 | 113700 | 113700 | 113800 | 113600 | 655 |
| 261 | 20250422 | 144100 | 37354086550 | 113700 | 113650 | 113700 | 113600 | 447 |
| 262 | 20250422 | 144000 | 37303269950 | 113700 | 113750 | 113800 | 113600 | 752 |
| 263 | 20250422 | 143900 | 37217785250 | 113800 | 113700 | 113800 | 113600 | 837 |
| 264 | 20250422 | 143800 | 37122617500 | 113700 | 113700 | 113700 | 113600 | 467 |
| 265 | 20250422 | 143700 | 37069529900 | 113700 | 113700 | 113700 | 113600 | 548 |
| 266 | 20250422 | 143600 | 37007246750 | 113700 | 113500 | 113700 | 113500 | 620 |
| 267 | 20250422 | 143500 | 36936799300 | 113600 | 113700 | 113700 | 113500 | 989 |
| 268 | 20250422 | 143400 | 36824417650 | 113700 | 113500 | 113700 | 113500 | 666 |
| 269 | 20250422 | 143300 | 36748740400 | 113500 | 113500 | 113600 | 113500 | 604 |
| 270 | 20250422 | 143200 | 36680142300 | 113600 | 113600 | 113600 | 113500 | 507 |
| 271 | 20250422 | 143100 | 36622559100 | 113500 | 113500 | 113600 | 113500 | 517 |
| 272 | 20250422 | 143000 | 36563863400 | 113600 | 113600 | 113600 | 113500 | 405 |
| 273 | 20250422 | 142900 | 36517868800 | 113600 | 113600 | 113600 | 113500 | 473 |
| 274 | 20250422 | 142800 | 36464151150 | 113500 | 113600 | 113600 | 113500 | 356 |
| 275 | 20250422 | 142700 | 36423717500 | 113600 | 113600 | 113600 | 113500 | 479 |
| 276 | 20250422 | 142600 | 36369324500 | 113600 | 113550 | 113600 | 113400 | 877 |
| 277 | 20250422 | 142500 | 36269763800 | 113600 | 113600 | 113600 | 113500 | 456 |
| 278 | 20250422 | 142400 | 36217982950 | 113600 | 113600 | 113600 | 113400 | 665 |
| 279 | 20250422 | 142300 | 36142481400 | 113500 | 113500 | 113600 | 113500 | 613 |
| 280 | 20250422 | 142200 | 36072872350 | 113600 | 113600 | 113600 | 113500 | 350 |
| 281 | 20250422 | 142100 | 36033124750 | 113600 | 113800 | 113800 | 113500 | 819 |
| 282 | 20250422 | 142000 | 35940027750 | 113800 | 113800 | 113800 | 113700 | 364 |
| 283 | 20250422 | 141900 | 35898612850 | 113800 | 113800 | 113800 | 113700 | 412 |
| 284 | 20250422 | 141800 | 35851742450 | 113700 | 114000 | 114050 | 113700 | 1011 |
| 285 | 20250422 | 141700 | 35736618400 | 114000 | 114100 | 114100 | 113900 | 506 |
| 286 | 20250422 | 141600 | 35678936900 | 114000 | 114000 | 114100 | 113900 | 752 |
| 287 | 20250422 | 141500 | 35593213800 | 114000 | 113900 | 114000 | 113900 | 1116 |
| 288 | 20250422 | 141400 | 35466002350 | 114000 | 114000 | 114000 | 113900 | 364 |
| 289 | 20250422 | 141300 | 35424520050 | 114000 | 113950 | 114000 | 113900 | 430 |
| 290 | 20250422 | 141200 | 35375509600 | 114000 | 114000 | 114000 | 113900 | 423 |
| 291 | 20250422 | 141100 | 35327304800 | 114000 | 114200 | 114200 | 113900 | 1542 |
| 292 | 20250422 | 141000 | 35151439350 | 114200 | 114200 | 114300 | 114100 | 1139 |
| 293 | 20250422 | 140900 | 35021384350 | 114300 | 114300 | 114300 | 114200 | 646 |
| 294 | 20250422 | 140800 | 34947559600 | 114300 | 114300 | 114300 | 114200 | 431 |
| 295 | 20250422 | 140700 | 34898313950 | 114300 | 114200 | 114300 | 114100 | 608 |
| 296 | 20250422 | 140600 | 34828854150 | 114200 | 114300 | 114500 | 114100 | 1073 |
| 297 | 20250422 | 140500 | 34706245650 | 114500 | 114400 | 114500 | 114300 | 616 |
| 298 | 20250422 | 140400 | 34635771600 | 114300 | 114400 | 114500 | 114300 | 670 |
| 299 | 20250422 | 140300 | 34559121550 | 114400 | 114350 | 114500 | 114300 | 362 |
| 300 | 20250422 | 140200 | 34517721850 | 114350 | 114400 | 114400 | 114300 | 560 |
| 301 | 20250422 | 140100 | 34453681900 | 114400 | 114400 | 114500 | 114200 | 1267 |
| 302 | 20250422 | 140000 | 34308809950 | 114500 | 114300 | 114500 | 114300 | 491 |
| 303 | 20250422 | 135900 | 34252636850 | 114300 | 114350 | 114500 | 114300 | 692 |
| 304 | 20250422 | 135800 | 34173483800 | 114400 | 114400 | 114500 | 114300 | 426 |
| 305 | 20250422 | 135700 | 34124761500 | 114400 | 114400 | 114500 | 114300 | 713 |
| 306 | 20250422 | 135600 | 34043197150 | 114300 | 114400 | 114500 | 114300 | 953 |
| 307 | 20250422 | 135500 | 33934221650 | 114400 | 114400 | 114600 | 114300 | 981 |
| 308 | 20250422 | 135400 | 33821952450 | 114500 | 114300 | 114500 | 114300 | 660 |
| 309 | 20250422 | 135300 | 33746433500 | 114300 | 114400 | 114500 | 114300 | 530 |
| 310 | 20250422 | 135200 | 33685804950 | 114400 | 114500 | 114700 | 114400 | 627 |
| 311 | 20250422 | 135100 | 33614019050 | 114400 | 114700 | 114700 | 114300 | 1213 |
| 312 | 20250422 | 135000 | 33475147600 | 114700 | 114600 | 114700 | 114500 | 576 |
| 313 | 20250422 | 134900 | 33409124900 | 114600 | 114600 | 114600 | 114500 | 421 |
| 314 | 20250422 | 134800 | 33360888150 | 114500 | 114600 | 114900 | 114500 | 940 |
| 315 | 20250422 | 134700 | 33253146150 | 115000 | 114600 | 115000 | 114500 | 775 |
| 316 | 20250422 | 134600 | 33164279350 | 114500 | 114800 | 115000 | 114500 | 2029 |
| 317 | 20250422 | 134500 | 32931359450 | 114800 | 114700 | 115000 | 114600 | 738 |
| 318 | 20250422 | 134400 | 32846649750 | 114800 | 114900 | 115000 | 114600 | 1197 |
| 319 | 20250422 | 134300 | 32709325000 | 114900 | 114800 | 114900 | 114500 | 765 |
| 320 | 20250422 | 134200 | 32621540000 | 114800 | 114500 | 114800 | 114400 | 682 |
| 321 | 20250422 | 134100 | 32543373100 | 114500 | 114800 | 114800 | 114400 | 658 |
| 322 | 20250422 | 134000 | 32468010700 | 114600 | 114250 | 114800 | 114200 | 1459 |
| 323 | 20250422 | 133900 | 32301009400 | 114250 | 114400 | 114500 | 114200 | 1295 |
| 324 | 20250422 | 133800 | 32152907300 | 114500 | 114500 | 114500 | 114400 | 602 |
| 325 | 20250422 | 133700 | 32083982200 | 114450 | 114500 | 114500 | 114400 | 736 |
| 326 | 20250422 | 133600 | 31999729100 | 114500 | 114600 | 114800 | 114400 | 871 |
| 327 | 20250422 | 133500 | 31899966950 | 114600 | 114500 | 114700 | 114400 | 985 |
| 328 | 20250422 | 133400 | 31787087100 | 114500 | 114600 | 114800 | 114400 | 1105 |
| 329 | 20250422 | 133300 | 31660483100 | 114600 | 114600 | 114800 | 114500 | 731 |
| 330 | 20250422 | 133200 | 31576701000 | 114700 | 114500 | 114900 | 114400 | 753 |
| 331 | 20250422 | 133100 | 31490386850 | 114400 | 114550 | 114600 | 114400 | 853 |
| 332 | 20250422 | 133000 | 31392717100 | 114600 | 114600 | 114900 | 114500 | 573 |
| 333 | 20250422 | 132900 | 31327026950 | 114700 | 114900 | 114900 | 114400 | 1390 |
| 334 | 20250422 | 132800 | 31167707550 | 114900 | 114900 | 114900 | 114600 | 1181 |
| 335 | 20250422 | 132700 | 31032197650 | 114900 | 114600 | 114900 | 114600 | 890 |
| 336 | 20250422 | 132600 | 30930088750 | 114700 | 114700 | 114900 | 114600 | 893 |
| 337 | 20250422 | 132500 | 30827669600 | 114700 | 114650 | 114700 | 114600 | 858 |
| 338 | 20250422 | 132400 | 30729298500 | 114700 | 114700 | 115000 | 114600 | 1499 |
| 339 | 20250422 | 132300 | 30557325900 | 114800 | 114800 | 114900 | 114700 | 428 |
| 340 | 20250422 | 132200 | 30508196500 | 114700 | 114900 | 114900 | 114700 | 1444 |
| 341 | 20250422 | 132100 | 30342455350 | 114850 | 114900 | 115000 | 114800 | 632 |
| 342 | 20250422 | 132000 | 30269845450 | 114900 | 114800 | 115000 | 114800 | 734 |
| 343 | 20250422 | 131900 | 30185525550 | 114800 | 115100 | 115100 | 114800 | 1997 |
| 344 | 20250422 | 131800 | 29955994800 | 115100 | 115000 | 115100 | 114900 | 1491 |
| 345 | 20250422 | 131700 | 29784492550 | 114900 | 114950 | 115000 | 114900 | 738 |
| 346 | 20250422 | 131600 | 29699639900 | 114950 | 114900 | 115000 | 114800 | 1112 |
| 347 | 20250422 | 131500 | 29571825700 | 115000 | 114900 | 115000 | 114900 | 1567 |
| 348 | 20250422 | 131400 | 29391688100 | 114900 | 114800 | 115000 | 114800 | 1060 |
| 349 | 20250422 | 131300 | 29269827150 | 114800 | 114900 | 115000 | 114800 | 1016 |
| 350 | 20250422 | 131200 | 29153058750 | 115000 | 114900 | 115000 | 114800 | 1008 |
| 351 | 20250422 | 131100 | 29037181300 | 114900 | 114900 | 115000 | 114800 | 1745 |
| 352 | 20250422 | 131000 | 28836623050 | 114900 | 114600 | 115000 | 114600 | 1017 |
| 353 | 20250422 | 130900 | 28719810750 | 114800 | 114700 | 114900 | 114600 | 925 |
| 354 | 20250422 | 130800 | 28613643050 | 114900 | 114750 | 114900 | 114700 | 1014 |
| 355 | 20250422 | 130700 | 28497216850 | 114800 | 114700 | 114900 | 114600 | 829 |
| 356 | 20250422 | 130600 | 28402095250 | 114700 | 114700 | 114900 | 114600 | 564 |
| 357 | 20250422 | 130500 | 28337409000 | 114900 | 114600 | 114900 | 114600 | 1457 |
| 358 | 20250422 | 130400 | 28170163100 | 114900 | 114800 | 114900 | 114700 | 1116 |
| 359 | 20250422 | 130300 | 28042086950 | 114800 | 114800 | 114800 | 114700 | 445 |
| 360 | 20250422 | 130200 | 27991015700 | 114750 | 114800 | 114800 | 114700 | 439 |
| 361 | 20250422 | 130100 | 27940625250 | 114700 | 114700 | 114800 | 114600 | 702 |
| 362 | 20250422 | 130000 | 27860090300 | 114800 | 114700 | 114800 | 114600 | 619 |
| 363 | 20250422 | 125900 | 27789071300 | 114700 | 114650 | 114700 | 114600 | 952 |
| 364 | 20250422 | 125800 | 27679915100 | 114600 | 114600 | 114800 | 114600 | 992 |
| 365 | 20250422 | 125700 | 27566175600 | 114600 | 114600 | 114800 | 114500 | 689 |
| 366 | 20250422 | 125600 | 27487181700 | 114500 | 114700 | 114800 | 114500 | 626 |
| 367 | 20250422 | 125500 | 27415422900 | 114700 | 114600 | 114800 | 114500 | 595 |
| 368 | 20250422 | 125400 | 27347207200 | 114700 | 114600 | 114700 | 114500 | 995 |
| 369 | 20250422 | 125300 | 27233146150 | 114700 | 114600 | 114700 | 114500 | 398 |
| 370 | 20250422 | 125200 | 27187518350 | 114500 | 114600 | 114700 | 114500 | 880 |
| 371 | 20250422 | 125100 | 27086659300 | 114550 | 114500 | 114600 | 114500 | 292 |
| 372 | 20250422 | 125000 | 27053203950 | 114500 | 114550 | 114700 | 114500 | 797 |
| 373 | 20250422 | 124900 | 26961894600 | 114500 | 114500 | 114600 | 114500 | 683 |
| 374 | 20250422 | 124800 | 26883654900 | 114400 | 114400 | 114500 | 114400 | 261 |
| 375 | 20250422 | 124700 | 26853776500 | 114400 | 114700 | 114800 | 114400 | 996 |
| 376 | 20250422 | 124600 | 26739616350 | 114700 | 114700 | 114800 | 114600 | 541 |
| 377 | 20250422 | 124500 | 26677573450 | 114700 | 114700 | 114900 | 114600 | 858 |
| 378 | 20250422 | 124400 | 26579107650 | 114700 | 114600 | 114900 | 114550 | 539 |
| 379 | 20250422 | 124300 | 26517262600 | 114600 | 114900 | 114900 | 114600 | 493 |
| 380 | 20250422 | 124200 | 26460718550 | 114900 | 114800 | 114900 | 114600 | 846 |
| 381 | 20250422 | 124100 | 26363697900 | 114800 | 114600 | 114800 | 114600 | 412 |
| 382 | 20250422 | 124000 | 26316449050 | 114800 | 114600 | 114800 | 114600 | 643 |
| 383 | 20250422 | 123900 | 26242677250 | 114650 | 114800 | 114800 | 114600 | 435 |
| 384 | 20250422 | 123800 | 26192781600 | 114600 | 114600 | 114800 | 114600 | 585 |
| 385 | 20250422 | 123700 | 26125701700 | 114700 | 114600 | 114700 | 114500 | 805 |
| 386 | 20250422 | 123600 | 26033411450 | 114700 | 114600 | 114700 | 114500 | 517 |
| 387 | 20250422 | 123500 | 25974159100 | 114600 | 114550 | 114700 | 114500 | 883 |
| 388 | 20250422 | 123400 | 25872990100 | 114600 | 114450 | 114600 | 114400 | 497 |
| 389 | 20250422 | 123300 | 25816068050 | 114500 | 114500 | 114600 | 114300 | 537 |
| 390 | 20250422 | 123200 | 25754576650 | 114400 | 114400 | 114500 | 114400 | 506 |
| 391 | 20250422 | 123100 | 25696658400 | 114500 | 114400 | 114500 | 114300 | 477 |
| 392 | 20250422 | 123000 | 25642077950 | 114400 | 114350 | 114500 | 114300 | 623 |
| 393 | 20250422 | 122900 | 25570803050 | 114400 | 114400 | 114500 | 114300 | 465 |
| 394 | 20250422 | 122800 | 25517615500 | 114400 | 114400 | 114500 | 114300 | 721 |
| 395 | 20250422 | 122700 | 25435144050 | 114300 | 114400 | 114500 | 114300 | 567 |
| 396 | 20250422 | 122600 | 25370270450 | 114300 | 114400 | 114500 | 114200 | 629 |
| 397 | 20250422 | 122500 | 25298347700 | 114400 | 114300 | 114500 | 114200 | 540 |
| 398 | 20250422 | 122400 | 25236603200 | 114400 | 114400 | 114500 | 114200 | 1018 |
| 399 | 20250422 | 122300 | 25120215400 | 114400 | 114200 | 114400 | 114100 | 764 |
| 400 | 20250422 | 122200 | 25032929900 | 114200 | 114200 | 114300 | 114100 | 422 |
| 401 | 20250422 | 122100 | 24984744150 | 114200 | 114200 | 114400 | 114000 | 491 |
| 402 | 20250422 | 122000 | 24928690550 | 114100 | 114100 | 114300 | 114000 | 501 |
| 403 | 20250422 | 121900 | 24871498600 | 114100 | 114000 | 114300 | 114000 | 401 |
| 404 | 20250422 | 121800 | 24825726700 | 114000 | 114100 | 114300 | 114000 | 972 |
| 405 | 20250422 | 121700 | 24714779300 | 114200 | 114200 | 114300 | 114100 | 234 |
| 406 | 20250422 | 121600 | 24688055200 | 114200 | 114300 | 114300 | 114000 | 860 |
| 407 | 20250422 | 121500 | 24589905950 | 114200 | 114100 | 114300 | 114000 | 523 |
| 408 | 20250422 | 121400 | 24530185550 | 114100 | 114200 | 114300 | 114000 | 817 |
| 409 | 20250422 | 121300 | 24436954950 | 114300 | 114100 | 114300 | 114000 | 560 |
| 410 | 20250422 | 121200 | 24373021150 | 114100 | 114250 | 114300 | 114100 | 653 |
| 411 | 20250422 | 121100 | 24298472350 | 114200 | 114100 | 114300 | 114000 | 414 |
| 412 | 20250422 | 121000 | 24251237600 | 114100 | 114000 | 114300 | 114000 | 709 |
| 413 | 20250422 | 120900 | 24170303200 | 113800 | 114000 | 114200 | 113800 | 1233 |
| 414 | 20250422 | 120800 | 24029727650 | 114000 | 114050 | 114200 | 114000 | 382 |
| 415 | 20250422 | 120700 | 23986143550 | 114000 | 114100 | 114100 | 113900 | 652 |
| 416 | 20250422 | 120600 | 23911784500 | 114100 | 114200 | 114300 | 114000 | 499 |
| 417 | 20250422 | 120500 | 23854841200 | 114200 | 114300 | 114400 | 114100 | 591 |
| 418 | 20250422 | 120400 | 23787294750 | 114200 | 114200 | 114300 | 114100 | 663 |
| 419 | 20250422 | 120300 | 23711587850 | 114100 | 114200 | 114200 | 114100 | 417 |
| 420 | 20250422 | 120200 | 23663975150 | 114100 | 114200 | 114200 | 114000 | 671 |
| 421 | 20250422 | 120100 | 23587389150 | 114100 | 114200 | 114200 | 114100 | 255 |
| 422 | 20250422 | 120000 | 23558278050 | 114100 | 114300 | 114300 | 114100 | 223 |
| 423 | 20250422 | 115900 | 23532808150 | 113900 | 114200 | 114400 | 113900 | 1196 |
| 424 | 20250422 | 115800 | 23396200050 | 114200 | 114200 | 114300 | 114200 | 427 |
| 425 | 20250422 | 115700 | 23347416200 | 114300 | 114300 | 114400 | 114300 | 669 |
| 426 | 20250422 | 115600 | 23270921050 | 114300 | 114200 | 114300 | 114200 | 331 |
| 427 | 20250422 | 115500 | 23233092200 | 114400 | 114300 | 114400 | 114000 | 728 |
| 428 | 20250422 | 115400 | 23150009950 | 114400 | 114250 | 114400 | 114100 | 1074 |
| 429 | 20250422 | 115300 | 23027308250 | 114300 | 114200 | 114300 | 114100 | 415 |
| 430 | 20250422 | 115200 | 22979900250 | 114200 | 114200 | 114200 | 114000 | 885 |
| 431 | 20250422 | 115100 | 22878908300 | 114100 | 114200 | 114300 | 114100 | 616 |
| 432 | 20250422 | 115000 | 22808545350 | 114200 | 114100 | 114200 | 114000 | 282 |
| 433 | 20250422 | 114900 | 22776355750 | 114000 | 114150 | 114300 | 114000 | 1159 |
| 434 | 20250422 | 114800 | 22644031800 | 114150 | 114000 | 114200 | 113900 | 714 |
| 435 | 20250422 | 114700 | 22562636050 | 114000 | 114200 | 114200 | 113800 | 1085 |
| 436 | 20250422 | 114600 | 22438921350 | 114100 | 114200 | 114300 | 114100 | 527 |
| 437 | 20250422 | 114500 | 22378721750 | 114200 | 114100 | 114200 | 114000 | 542 |
| 438 | 20250422 | 114400 | 22316855350 | 114000 | 114050 | 114400 | 114000 | 636 |
| 439 | 20250422 | 114300 | 22244252850 | 114200 | 114300 | 114400 | 113500 | 1333 |
| 440 | 20250422 | 114200 | 22092115250 | 114300 | 114300 | 114300 | 114100 | 313 |
| 441 | 20250422 | 114100 | 22056358500 | 114200 | 114300 | 114400 | 114000 | 735 |
| 442 | 20250422 | 114000 | 21972393900 | 114400 | 114300 | 114400 | 113800 | 1335 |
| 443 | 20250422 | 113900 | 21819979000 | 114200 | 114250 | 114400 | 114200 | 1215 |
| 444 | 20250422 | 113800 | 21681102600 | 114300 | 114300 | 114300 | 114200 | 332 |
| 445 | 20250422 | 113700 | 21643163350 | 114200 | 114200 | 114300 | 114100 | 345 |
| 446 | 20250422 | 113600 | 21603759000 | 114200 | 114050 | 114200 | 114000 | 561 |
| 447 | 20250422 | 113500 | 21539703800 | 114100 | 114050 | 114100 | 114000 | 416 |
| 448 | 20250422 | 113400 | 21492245550 | 114050 | 114000 | 114100 | 114000 | 598 |
| 449 | 20250422 | 113300 | 21424048650 | 113950 | 113800 | 114100 | 113800 | 382 |
| 450 | 20250422 | 113200 | 21380508000 | 113800 | 114000 | 114000 | 113800 | 1055 |
| 451 | 20250422 | 113100 | 21260296600 | 114000 | 113900 | 114000 | 113800 | 447 |
| 452 | 20250422 | 113000 | 21209370000 | 113900 | 114100 | 114100 | 113300 | 802 |
| 453 | 20250422 | 112900 | 21118127900 | 113700 | 113900 | 114100 | 113700 | 935 |
| 454 | 20250422 | 112800 | 21011614150 | 113900 | 114100 | 114200 | 113800 | 2646 |
| 455 | 20250422 | 112700 | 20710042550 | 114100 | 114000 | 114200 | 113800 | 754 |
| 456 | 20250422 | 112600 | 20624071200 | 114100 | 113950 | 114100 | 113900 | 486 |
| 457 | 20250422 | 112500 | 20568672850 | 114000 | 114000 | 114100 | 113800 | 1422 |
| 458 | 20250422 | 112400 | 20406703900 | 114000 | 113900 | 114200 | 113900 | 843 |
| 459 | 20250422 | 112300 | 20310606650 | 113900 | 114000 | 114000 | 113900 | 746 |
| 460 | 20250422 | 112200 | 20225616550 | 114000 | 114100 | 114200 | 113900 | 1497 |
| 461 | 20250422 | 112100 | 20054966200 | 114200 | 114000 | 114300 | 114000 | 425 |
| 462 | 20250422 | 112000 | 20006453800 | 114100 | 114000 | 114300 | 113900 | 1437 |
| 463 | 20250422 | 111900 | 19842618650 | 114000 | 114200 | 114300 | 114000 | 1195 |
| 464 | 20250422 | 111800 | 19706184550 | 114200 | 114200 | 114200 | 114100 | 357 |
| 465 | 20250422 | 111700 | 19665419800 | 114200 | 114500 | 114600 | 114200 | 809 |
| 466 | 20250422 | 111600 | 19572930150 | 114450 | 114400 | 114500 | 114300 | 1020 |
| 467 | 20250422 | 111500 | 19456218800 | 114400 | 114200 | 114500 | 114200 | 402 |
| 468 | 20250422 | 111400 | 19410253450 | 114300 | 114450 | 114500 | 114200 | 780 |
| 469 | 20250422 | 111300 | 19321093250 | 114500 | 114400 | 114500 | 114300 | 668 |
| 470 | 20250422 | 111200 | 19244669600 | 114400 | 114400 | 114600 | 114300 | 512 |
| 471 | 20250422 | 111100 | 19186042500 | 114500 | 114300 | 114600 | 114300 | 554 |
| 472 | 20250422 | 111000 | 19122637650 | 114400 | 114400 | 114600 | 114200 | 870 |
| 473 | 20250422 | 110900 | 19023149700 | 114400 | 114700 | 114700 | 114400 | 543 |
| 474 | 20250422 | 110800 | 18960934500 | 114600 | 114550 | 114700 | 114500 | 1077 |
| 475 | 20250422 | 110700 | 18837498600 | 114600 | 114400 | 114700 | 114400 | 1789 |
| 476 | 20250422 | 110600 | 18632665450 | 114700 | 114700 | 114700 | 114400 | 1271 |
| 477 | 20250422 | 110500 | 18487029550 | 114600 | 114600 | 114700 | 114500 | 360 |
| 478 | 20250422 | 110400 | 18445760600 | 114600 | 114500 | 114700 | 114400 | 804 |
| 479 | 20250422 | 110300 | 18353642900 | 114500 | 114450 | 114600 | 114400 | 251 |
| 480 | 20250422 | 110200 | 18324904000 | 114500 | 114400 | 114600 | 114300 | 490 |
| 481 | 20250422 | 110100 | 18268825100 | 114400 | 114500 | 114800 | 114200 | 1312 |
| 482 | 20250422 | 110000 | 18118728750 | 114500 | 114400 | 114800 | 114400 | 664 |
| 483 | 20250422 | 105900 | 18042647900 | 114400 | 114700 | 114700 | 114400 | 722 |
| 484 | 20250422 | 105800 | 17959988000 | 114700 | 114550 | 114700 | 114500 | 415 |
| 485 | 20250422 | 105700 | 17912438550 | 114550 | 114600 | 114800 | 114500 | 1275 |
| 486 | 20250422 | 105600 | 17766363250 | 114700 | 114700 | 114800 | 114600 | 862 |
| 487 | 20250422 | 105500 | 17667489450 | 114700 | 114500 | 114700 | 114500 | 470 |
| 488 | 20250422 | 105400 | 17613629750 | 114500 | 114600 | 114650 | 114500 | 425 |
| 489 | 20250422 | 105300 | 17564935900 | 114600 | 114800 | 114900 | 114500 | 1416 |
| 490 | 20250422 | 105200 | 17402472250 | 114900 | 114900 | 114900 | 114700 | 955 |
| 491 | 20250422 | 105100 | 17292811550 | 114700 | 114800 | 114900 | 114700 | 587 |
| 492 | 20250422 | 105000 | 17225409000 | 114900 | 114700 | 114900 | 114700 | 340 |
| 493 | 20250422 | 104900 | 17186390100 | 114700 | 115000 | 115000 | 114600 | 1215 |
| 494 | 20250422 | 104800 | 17046891400 | 115000 | 115000 | 115200 | 114900 | 949 |
| 495 | 20250422 | 104700 | 16937724000 | 115100 | 115100 | 115100 | 115000 | 723 |
| 496 | 20250422 | 104600 | 16854549100 | 115000 | 115200 | 115200 | 114900 | 1022 |
| 497 | 20250422 | 104500 | 16736923750 | 115100 | 115100 | 115200 | 115000 | 1052 |
| 498 | 20250422 | 104400 | 16615796550 | 115100 | 115000 | 115200 | 114900 | 2093 |
| 499 | 20250422 | 104300 | 16374949550 | 115000 | 115000 | 115200 | 114900 | 802 |
| 500 | 20250422 | 104200 | 16282696100 | 114900 | 115000 | 115100 | 114800 | 1708 |
| 501 | 20250422 | 104100 | 16086376550 | 114900 | 115000 | 115200 | 114900 | 869 |
| 502 | 20250422 | 104000 | 15986392350 | 115000 | 114900 | 115200 | 114800 | 1347 |
| 503 | 20250422 | 103900 | 15831465600 | 114900 | 115000 | 115100 | 114800 | 926 |
| 504 | 20250422 | 103800 | 15725016650 | 115100 | 115000 | 115100 | 114900 | 1047 |
| 505 | 20250422 | 103700 | 15604565100 | 115000 | 115100 | 115100 | 114900 | 680 |
| 506 | 20250422 | 103600 | 15526348500 | 115100 | 115000 | 115100 | 114800 | 1189 |
| 507 | 20250422 | 103500 | 15389619300 | 114900 | 114900 | 115100 | 114800 | 852 |
| 508 | 20250422 | 103400 | 15291658700 | 115000 | 115000 | 115100 | 114800 | 687 |
| 509 | 20250422 | 103300 | 15212694300 | 115100 | 115200 | 115200 | 114800 | 2086 |
| 510 | 20250422 | 103200 | 14972830000 | 115200 | 115200 | 115300 | 115100 | 899 |
| 511 | 20250422 | 103100 | 14869246600 | 115200 | 115200 | 115300 | 114900 | 1861 |
| 512 | 20250422 | 103000 | 14654958400 | 115300 | 115300 | 115400 | 115100 | 1392 |
| 513 | 20250422 | 102900 | 14494509750 | 115300 | 115200 | 115300 | 115100 | 1265 |
| 514 | 20250422 | 102800 | 14348785900 | 115200 | 115000 | 115200 | 114900 | 1709 |
| 515 | 20250422 | 102700 | 14152092450 | 115000 | 114900 | 115600 | 114850 | 7430 |
| 516 | 20250422 | 102600 | 13296505550 | 114900 | 114800 | 115000 | 114800 | 1274 |
| 517 | 20250422 | 102500 | 13150157450 | 114800 | 114850 | 115000 | 114700 | 2356 |
| 518 | 20250422 | 102400 | 12879484400 | 114900 | 114600 | 114900 | 114600 | 1554 |
| 519 | 20250422 | 102300 | 12701069150 | 114700 | 114600 | 114800 | 114600 | 887 |
| 520 | 20250422 | 102200 | 12599346450 | 114700 | 114500 | 115000 | 114500 | 3423 |
| 521 | 20250422 | 102100 | 12206654100 | 114500 | 114600 | 114700 | 114300 | 1373 |
| 522 | 20250422 | 102000 | 12049426500 | 114500 | 114400 | 114800 | 114400 | 2623 |
| 523 | 20250422 | 101900 | 11748763750 | 114400 | 114500 | 114500 | 114300 | 1359 |
| 524 | 20250422 | 101800 | 11593272250 | 114500 | 114400 | 114500 | 114300 | 1744 |
| 525 | 20250422 | 101700 | 11393770950 | 114500 | 114350 | 114500 | 114200 | 2960 |
| 526 | 20250422 | 101600 | 11055032550 | 114350 | 114300 | 114500 | 114200 | 1703 |
| 527 | 20250422 | 101500 | 10860308900 | 114400 | 114100 | 114500 | 114100 | 845 |
| 528 | 20250422 | 101400 | 10763691500 | 114500 | 114200 | 114500 | 113900 | 3065 |
| 529 | 20250422 | 101300 | 10413442800 | 114200 | 113900 | 114300 | 113900 | 1182 |
| 530 | 20250422 | 101200 | 10278456900 | 113900 | 113900 | 114300 | 113600 | 3313 |
| 531 | 20250422 | 101100 | 9900735200 | 114000 | 114000 | 114200 | 113900 | 1443 |
| 532 | 20250422 | 101000 | 9736259500 | 114000 | 113500 | 114000 | 113500 | 1742 |
| 533 | 20250422 | 100900 | 9537794700 | 113600 | 113500 | 113900 | 113500 | 985 |
| 534 | 20250422 | 100800 | 9425832700 | 113600 | 113300 | 114000 | 113300 | 5857 |
| 535 | 20250422 | 100700 | 8760085700 | 113400 | 113400 | 113400 | 113100 | 572 |
| 536 | 20250422 | 100600 | 8695270300 | 113200 | 113200 | 113400 | 113100 | 574 |
| 537 | 20250422 | 100500 | 8630292400 | 113200 | 113100 | 113400 | 113050 | 2243 |
| 538 | 20250422 | 100400 | 8376440100 | 113100 | 113000 | 113200 | 113000 | 2724 |
| 539 | 20250422 | 100300 | 8068389200 | 113000 | 112950 | 113000 | 112800 | 387 |
| 540 | 20250422 | 100200 | 8024671650 | 113000 | 112800 | 113000 | 112700 | 1209 |
| 541 | 20250422 | 100100 | 7888129750 | 112800 | 112900 | 112900 | 112700 | 556 |
| 542 | 20250422 | 100000 | 7825400950 | 112900 | 112900 | 113000 | 112800 | 748 |
| 543 | 20250422 | 095900 | 7740917650 | 112800 | 112900 | 113000 | 112800 | 639 |
| 544 | 20250422 | 095800 | 7668756650 | 113000 | 113000 | 113000 | 112900 | 222 |
| 545 | 20250422 | 095700 | 7643679250 | 112900 | 112900 | 113000 | 112900 | 209 |
| 546 | 20250422 | 095600 | 7620082750 | 112900 | 112900 | 113000 | 112700 | 1382 |
| 547 | 20250422 | 095500 | 7464041250 | 112900 | 113000 | 113100 | 112900 | 1312 |
| 548 | 20250422 | 095400 | 7315690050 | 113000 | 112700 | 113200 | 112700 | 4514 |
| 549 | 20250422 | 095300 | 6805874650 | 112750 | 112800 | 112800 | 112700 | 604 |
| 550 | 20250422 | 095200 | 6737784300 | 112800 | 112600 | 112900 | 112500 | 2468 |
| 551 | 20250422 | 095100 | 6459601600 | 112600 | 112600 | 112600 | 112500 | 298 |
| 552 | 20250422 | 095000 | 6426046900 | 112500 | 112700 | 112700 | 112500 | 73 |
| 553 | 20250422 | 094900 | 6417827000 | 112600 | 112600 | 112700 | 112400 | 1307 |
| 554 | 20250422 | 094800 | 6270743900 | 112500 | 112500 | 112800 | 112500 | 2493 |
| 555 | 20250422 | 094700 | 5990039800 | 112500 | 112400 | 112500 | 112300 | 187 |
| 556 | 20250422 | 094600 | 5969013100 | 112400 | 112500 | 112500 | 112400 | 1243 |
| 557 | 20250422 | 094500 | 5829260800 | 112500 | 112500 | 112500 | 112300 | 125 |
| 558 | 20250422 | 094400 | 5815201700 | 112400 | 112400 | 112500 | 112300 | 500 |
| 559 | 20250422 | 094300 | 5758999700 | 112400 | 112400 | 112400 | 112200 | 475 |
| 560 | 20250422 | 094200 | 5705652400 | 112300 | 112200 | 112600 | 112100 | 1485 |
| 561 | 20250422 | 094100 | 5538733000 | 112200 | 112600 | 112800 | 112100 | 1601 |
| 562 | 20250422 | 094000 | 5358791600 | 112600 | 112200 | 112700 | 112200 | 1425 |
| 563 | 20250422 | 093900 | 5198513700 | 112300 | 112400 | 112700 | 112100 | 13523 |
| 564 | 20250422 | 093800 | 3678334100 | 112300 | 112200 | 112300 | 112000 | 1276 |
| 565 | 20250422 | 093700 | 3535058800 | 112200 | 112200 | 112400 | 112000 | 1288 |
| 566 | 20250422 | 093600 | 3390449800 | 112100 | 112100 | 112300 | 112100 | 1682 |
| 567 | 20250422 | 093500 | 3201665200 | 112200 | 112500 | 112500 | 112100 | 814 |
| 568 | 20250422 | 093400 | 3110197900 | 112500 | 112200 | 112500 | 112000 | 1803 |
| 569 | 20250422 | 093300 | 2907744900 | 112200 | 112000 | 112200 | 112000 | 1365 |
| 570 | 20250422 | 093200 | 2754738500 | 112000 | 112000 | 112000 | 111900 | 157 |
| 571 | 20250422 | 093100 | 2737154800 | 112000 | 112000 | 112000 | 111900 | 270 |
| 572 | 20250422 | 093000 | 2706915700 | 112000 | 111900 | 112000 | 111800 | 732 |
| 573 | 20250422 | 092900 | 2625006600 | 111900 | 112000 | 112000 | 111800 | 671 |
| 574 | 20250422 | 092800 | 2549919200 | 112000 | 111900 | 112100 | 111800 | 1904 |
| 575 | 20250422 | 092700 | 2336717300 | 111900 | 111900 | 111900 | 111800 | 110 |
| 576 | 20250422 | 092600 | 2324409400 | 111900 | 111900 | 112000 | 111800 | 1004 |
| 577 | 20250422 | 092500 | 2212033750 | 112000 | 111900 | 112000 | 111800 | 1020 |
| 578 | 20250422 | 092400 | 2097899700 | 111900 | 111800 | 111900 | 111700 | 156 |
| 579 | 20250422 | 092300 | 2080457250 | 111800 | 111700 | 111900 | 111600 | 1015 |
| 580 | 20250422 | 092200 | 1967083650 | 111700 | 111800 | 112000 | 111500 | 5381 |
| 581 | 20250422 | 092100 | 1366383550 | 111700 | 111500 | 111900 | 111500 | 852 |
| 582 | 20250422 | 092000 | 1271203050 | 111500 | 111500 | 111600 | 111500 | 99 |
| 583 | 20250422 | 091900 | 1260156650 | 111500 | 111500 | 111600 | 111500 | 445 |
| 584 | 20250422 | 091800 | 1210533850 | 111500 | 111500 | 111600 | 111500 | 153 |
| 585 | 20250422 | 091700 | 1193472450 | 111500 | 111500 | 111600 | 111500 | 223 |
| 586 | 20250422 | 091600 | 1168600550 | 111700 | 111600 | 111700 | 111400 | 254 |
| 587 | 20250422 | 091500 | 1140251750 | 111400 | 111300 | 111500 | 111300 | 1410 |
| 588 | 20250422 | 091400 | 983181750 | 111300 | 111200 | 111400 | 111000 | 950 |
| 589 | 20250422 | 091300 | 877412050 | 111200 | 110900 | 111300 | 110900 | 2071 |
| 590 | 20250422 | 091200 | 647343850 | 110800 | 110700 | 110800 | 110700 | 174 |
| 591 | 20250422 | 091100 | 628066300 | 110750 | 110700 | 110800 | 110700 | 218 |
| 592 | 20250422 | 091000 | 603930650 | 110700 | 110800 | 110900 | 110700 | 220 |
| 593 | 20250422 | 090900 | 579566650 | 110800 | 110950 | 111000 | 110700 | 617 |
| 594 | 20250422 | 090800 | 511194600 | 111000 | 110850 | 111000 | 110700 | 99 |
| 595 | 20250422 | 090700 | 500217950 | 111000 | 110700 | 111000 | 110600 | 439 |
| 596 | 20250422 | 090600 | 451568250 | 110600 | 110800 | 110800 | 110300 | 553 |
| 597 | 20250422 | 090500 | 390434300 | 110800 | 111000 | 111000 | 110800 | 104 |
| 598 | 20250422 | 090400 | 378903950 | 111000 | 111050 | 111100 | 110800 | 521 |
| 599 | 20250422 | 090300 | 321086500 | 111050 | 111100 | 111100 | 111000 | 137 |
| 600 | 20250422 | 090200 | 305873500 | 111100 | 111000 | 111100 | 110800 | 898 |
| 601 | 20250422 | 090100 | 206260850 | 111000 | 110900 | 111200 | 110800 | 146 |
| 602 | 20250422 | 090000 | 190058600 | 111000 | 111300 | 111400 | 110800 | 1708 |