34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 183200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 28928 |
| 3 | 20250423 | 183100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 4 | 20250423 | 183000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 5 | 20250423 | 182900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 6 | 20250423 | 182800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 7 | 20250423 | 182700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 8 | 20250423 | 182600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 9 | 20250423 | 182500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 10 | 20250423 | 182400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 11 | 20250423 | 182300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 12 | 20250423 | 182200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 13 | 20250423 | 182100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 14 | 20250423 | 182000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 15 | 20250423 | 181900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 16 | 20250423 | 181800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 17 | 20250423 | 181700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 18 | 20250423 | 181600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 19 | 20250423 | 181500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 20 | 20250423 | 181400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 21 | 20250423 | 181300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 22 | 20250423 | 181200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 23 | 20250423 | 181100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 24 | 20250423 | 181000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 25 | 20250423 | 180900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 26 | 20250423 | 180800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 27 | 20250423 | 180700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 28 | 20250423 | 180600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 29 | 20250423 | 180500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 30 | 20250423 | 180400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 31 | 20250423 | 180300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 32 | 20250423 | 180200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 28928 |
| 33 | 20250423 | 180100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 34 | 20250423 | 180000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 35 | 20250423 | 175900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 36 | 20250423 | 175800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 37 | 20250423 | 175700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 38 | 20250423 | 175600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 39 | 20250423 | 175500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 40 | 20250423 | 175400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 41 | 20250423 | 175300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 42 | 20250423 | 175200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 43 | 20250423 | 175100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 44 | 20250423 | 175000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 45 | 20250423 | 174900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 46 | 20250423 | 174800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 47 | 20250423 | 174700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 48 | 20250423 | 174600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 49 | 20250423 | 174500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 50 | 20250423 | 174400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 51 | 20250423 | 174300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 52 | 20250423 | 174200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 53 | 20250423 | 174100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 54 | 20250423 | 174000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 55 | 20250423 | 173900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 56 | 20250423 | 173800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 57 | 20250423 | 173700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 58 | 20250423 | 173600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 59 | 20250423 | 173500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 60 | 20250423 | 173400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 61 | 20250423 | 173300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 62 | 20250423 | 173200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 28928 |
| 63 | 20250423 | 173100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 64 | 20250423 | 173000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 65 | 20250423 | 172900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 66 | 20250423 | 172800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 67 | 20250423 | 172700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 68 | 20250423 | 172600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 69 | 20250423 | 172500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 70 | 20250423 | 172400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 71 | 20250423 | 172300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 72 | 20250423 | 172200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 73 | 20250423 | 172100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 74 | 20250423 | 172000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 75 | 20250423 | 171900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 76 | 20250423 | 171800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 77 | 20250423 | 171700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 78 | 20250423 | 171600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 79 | 20250423 | 171500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 80 | 20250423 | 171400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 81 | 20250423 | 171300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 82 | 20250423 | 171200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 83 | 20250423 | 171100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 84 | 20250423 | 171000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 85 | 20250423 | 170900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 86 | 20250423 | 170800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 87 | 20250423 | 170700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 88 | 20250423 | 170600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 89 | 20250423 | 170500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 90 | 20250423 | 170400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 91 | 20250423 | 170300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 92 | 20250423 | 170200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 28928 |
| 93 | 20250423 | 170100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 94 | 20250423 | 170000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 95 | 20250423 | 165900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 96 | 20250423 | 165800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 97 | 20250423 | 165700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 98 | 20250423 | 165600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 99 | 20250423 | 165500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 100 | 20250423 | 165400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 101 | 20250423 | 165300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 102 | 20250423 | 165200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 103 | 20250423 | 165100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 104 | 20250423 | 165000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 105 | 20250423 | 164900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 106 | 20250423 | 164800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 107 | 20250423 | 164700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 108 | 20250423 | 164600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 109 | 20250423 | 164500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 110 | 20250423 | 164400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 111 | 20250423 | 164300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 112 | 20250423 | 164200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 113 | 20250423 | 164100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 114 | 20250423 | 164000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 115 | 20250423 | 163900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 116 | 20250423 | 163800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 117 | 20250423 | 163700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 118 | 20250423 | 163600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 119 | 20250423 | 163500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 120 | 20250423 | 163400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 121 | 20250423 | 163300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 122 | 20250423 | 163200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 28928 |
| 123 | 20250423 | 163100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 124 | 20250423 | 163000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 125 | 20250423 | 162900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 126 | 20250423 | 162800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 127 | 20250423 | 162700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 128 | 20250423 | 162600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 129 | 20250423 | 162500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 130 | 20250423 | 162400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 131 | 20250423 | 162300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 132 | 20250423 | 162200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 133 | 20250423 | 162100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 134 | 20250423 | 162000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 135 | 20250423 | 161900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 136 | 20250423 | 161800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 137 | 20250423 | 161700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 138 | 20250423 | 161600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 139 | 20250423 | 161500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 140 | 20250423 | 161400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 141 | 20250423 | 161300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 142 | 20250423 | 161200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 143 | 20250423 | 161100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 144 | 20250423 | 161000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 145 | 20250423 | 160900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 146 | 20250423 | 160800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 147 | 20250423 | 160700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 148 | 20250423 | 160600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 149 | 20250423 | 160500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 150 | 20250423 | 160400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 151 | 20250423 | 160300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 152 | 20250423 | 160200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 28928 |
| 153 | 20250423 | 160100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 154 | 20250423 | 160000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 155 | 20250423 | 155900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 156 | 20250423 | 155800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 157 | 20250423 | 155700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 158 | 20250423 | 155600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 159 | 20250423 | 155500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 160 | 20250423 | 155400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 161 | 20250423 | 155300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 162 | 20250423 | 155200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 163 | 20250423 | 155100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 164 | 20250423 | 155000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 165 | 20250423 | 154900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 166 | 20250423 | 154800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 167 | 20250423 | 154700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 168 | 20250423 | 154600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 169 | 20250423 | 154500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 170 | 20250423 | 154400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 171 | 20250423 | 154300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 172 | 20250423 | 154200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 173 | 20250423 | 154100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 174 | 20250423 | 154000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 175 | 20250423 | 153900 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 176 | 20250423 | 153800 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 177 | 20250423 | 153700 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 178 | 20250423 | 153600 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 179 | 20250423 | 153500 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 180 | 20250423 | 153400 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 181 | 20250423 | 153300 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 182 | 20250423 | 153200 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 28928 |
| 183 | 20250423 | 153100 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 0 |
| 184 | 20250423 | 153000 | 98747748000 | 190400 | 190400 | 190400 | 190400 | 28928 |
| 185 | 20250423 | 152900 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 186 | 20250423 | 152800 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 187 | 20250423 | 152700 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 188 | 20250423 | 152600 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 189 | 20250423 | 152500 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 190 | 20250423 | 152400 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 191 | 20250423 | 152300 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 192 | 20250423 | 152200 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 193 | 20250423 | 152100 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 194 | 20250423 | 152000 | 93239856800 | 190000 | 190000 | 190000 | 190000 | 0 |
| 195 | 20250423 | 151900 | 93239856800 | 190000 | 190000 | 190000 | 189900 | 2143 |
| 196 | 20250423 | 151800 | 92832756050 | 190000 | 190000 | 190000 | 189850 | 2259 |
| 197 | 20250423 | 151700 | 92403604200 | 190000 | 189900 | 190000 | 189700 | 1637 |
| 198 | 20250423 | 151600 | 92092743400 | 189900 | 189900 | 189900 | 189700 | 1194 |
| 199 | 20250423 | 151500 | 91866026400 | 189900 | 189900 | 190000 | 189800 | 4283 |
| 200 | 20250423 | 151400 | 91052700200 | 189900 | 189900 | 190000 | 189900 | 804 |
| 201 | 20250423 | 151300 | 90899945800 | 189900 | 190000 | 190000 | 189900 | 1036 |
| 202 | 20250423 | 151200 | 90703142100 | 190000 | 189900 | 190000 | 189800 | 3282 |
| 203 | 20250423 | 151100 | 90079892200 | 189900 | 189900 | 189900 | 189800 | 1868 |
| 204 | 20250423 | 151000 | 89725170300 | 189900 | 189900 | 189900 | 189800 | 1447 |
| 205 | 20250423 | 150900 | 89450456200 | 189900 | 189900 | 189900 | 189800 | 1101 |
| 206 | 20250423 | 150800 | 89241385400 | 189900 | 189900 | 189900 | 189800 | 2644 |
| 207 | 20250423 | 150700 | 88739294100 | 189900 | 189700 | 189900 | 189700 | 809 |
| 208 | 20250423 | 150600 | 88585701300 | 189800 | 189800 | 189900 | 189700 | 2578 |
| 209 | 20250423 | 150500 | 88096343350 | 189700 | 189700 | 189800 | 189700 | 1180 |
| 210 | 20250423 | 150400 | 87872473000 | 189700 | 189700 | 189800 | 189600 | 1002 |
| 211 | 20250423 | 150300 | 87682354300 | 189700 | 189800 | 189900 | 189600 | 2807 |
| 212 | 20250423 | 150200 | 87149678300 | 189700 | 189800 | 189800 | 189700 | 1314 |
| 213 | 20250423 | 150100 | 86900326700 | 189800 | 189700 | 189800 | 189600 | 1050 |
| 214 | 20250423 | 150000 | 86701124350 | 189600 | 189700 | 189700 | 189600 | 1343 |
| 215 | 20250423 | 145900 | 86446407650 | 189700 | 189700 | 189700 | 189600 | 1278 |
| 216 | 20250423 | 145800 | 86204007750 | 189700 | 189600 | 189700 | 189600 | 574 |
| 217 | 20250423 | 145700 | 86095152200 | 189700 | 189700 | 189700 | 189550 | 771 |
| 218 | 20250423 | 145600 | 85948954500 | 189600 | 189500 | 189700 | 189500 | 985 |
| 219 | 20250423 | 145500 | 85762189250 | 189600 | 189500 | 189600 | 189400 | 912 |
| 220 | 20250423 | 145400 | 85589309150 | 189500 | 189400 | 189600 | 189400 | 546 |
| 221 | 20250423 | 145300 | 85485832850 | 189400 | 189500 | 189500 | 189400 | 403 |
| 222 | 20250423 | 145200 | 85409467350 | 189500 | 189500 | 189600 | 189400 | 382 |
| 223 | 20250423 | 145100 | 85337074150 | 189600 | 189700 | 189800 | 189500 | 1099 |
| 224 | 20250423 | 145000 | 85128619550 | 189700 | 189600 | 189800 | 189500 | 1364 |
| 225 | 20250423 | 144900 | 84869929050 | 189500 | 189500 | 189700 | 189500 | 826 |
| 226 | 20250423 | 144800 | 84713323350 | 189600 | 189600 | 189800 | 189400 | 1457 |
| 227 | 20250423 | 144700 | 84437052450 | 189600 | 189800 | 189800 | 189500 | 1976 |
| 228 | 20250423 | 144600 | 84062300250 | 189800 | 189700 | 189800 | 189700 | 1047 |
| 229 | 20250423 | 144500 | 83863676500 | 189700 | 189700 | 189800 | 189600 | 614 |
| 230 | 20250423 | 144400 | 83747183300 | 189700 | 189700 | 189700 | 189600 | 266 |
| 231 | 20250423 | 144300 | 83696724300 | 189700 | 189800 | 189800 | 189500 | 1662 |
| 232 | 20250423 | 144200 | 83381468600 | 189700 | 189700 | 189800 | 189700 | 347 |
| 233 | 20250423 | 144100 | 83315630100 | 189700 | 189700 | 189800 | 189600 | 852 |
| 234 | 20250423 | 144000 | 83153984000 | 189700 | 189600 | 189800 | 189500 | 1524 |
| 235 | 20250423 | 143900 | 82864889700 | 189600 | 189800 | 189800 | 189500 | 1178 |
| 236 | 20250423 | 143800 | 82641447850 | 189800 | 189600 | 189800 | 189600 | 564 |
| 237 | 20250423 | 143700 | 82534454650 | 189700 | 189400 | 189800 | 189300 | 1254 |
| 238 | 20250423 | 143600 | 82296640950 | 189400 | 189300 | 189500 | 189000 | 883 |
| 239 | 20250423 | 143500 | 82129498850 | 189400 | 189600 | 189700 | 189300 | 778 |
| 240 | 20250423 | 143400 | 81982104550 | 189600 | 189700 | 189800 | 189400 | 3266 |
| 241 | 20250423 | 143300 | 81363009450 | 189700 | 189400 | 189800 | 189400 | 3193 |
| 242 | 20250423 | 143200 | 80757526000 | 189400 | 189300 | 189500 | 189200 | 2861 |
| 243 | 20250423 | 143100 | 80215847450 | 189200 | 188900 | 189300 | 188800 | 1546 |
| 244 | 20250423 | 143000 | 79923542250 | 188900 | 188500 | 188900 | 188500 | 717 |
| 245 | 20250423 | 142900 | 79788220300 | 188500 | 188600 | 188700 | 188500 | 1003 |
| 246 | 20250423 | 142800 | 79599058650 | 188600 | 188600 | 188600 | 188500 | 430 |
| 247 | 20250423 | 142700 | 79517970750 | 188700 | 188700 | 188700 | 188600 | 920 |
| 248 | 20250423 | 142600 | 79344437550 | 188800 | 188500 | 188800 | 188500 | 857 |
| 249 | 20250423 | 142500 | 79182783350 | 188600 | 188600 | 188600 | 188500 | 332 |
| 250 | 20250423 | 142400 | 79120195750 | 188600 | 188650 | 188700 | 188600 | 750 |
| 251 | 20250423 | 142300 | 78978738400 | 188700 | 188850 | 188850 | 188700 | 565 |
| 252 | 20250423 | 142200 | 78872112050 | 188850 | 189000 | 189000 | 188800 | 1449 |
| 253 | 20250423 | 142100 | 78598438600 | 189000 | 188800 | 189000 | 188800 | 474 |
| 254 | 20250423 | 142000 | 78508887800 | 188900 | 188900 | 189000 | 188800 | 535 |
| 255 | 20250423 | 141900 | 78407825700 | 189000 | 189000 | 189100 | 188900 | 677 |
| 256 | 20250423 | 141800 | 78279868700 | 189000 | 189100 | 189100 | 189000 | 593 |
| 257 | 20250423 | 141700 | 78167784100 | 189100 | 189200 | 189200 | 189000 | 527 |
| 258 | 20250423 | 141600 | 78068133700 | 189100 | 189100 | 189200 | 189100 | 415 |
| 259 | 20250423 | 141500 | 77989650150 | 189200 | 189000 | 189200 | 188900 | 191 |
| 260 | 20250423 | 141400 | 77953543500 | 189000 | 189200 | 189300 | 188900 | 934 |
| 261 | 20250423 | 141300 | 77776903400 | 189300 | 189300 | 189300 | 189100 | 364 |
| 262 | 20250423 | 141200 | 77708024100 | 189200 | 189300 | 189300 | 189200 | 650 |
| 263 | 20250423 | 141100 | 77585030050 | 189300 | 189300 | 189400 | 189200 | 1423 |
| 264 | 20250423 | 141000 | 77315644050 | 189300 | 189300 | 189400 | 189200 | 767 |
| 265 | 20250423 | 140900 | 77170409450 | 189300 | 189200 | 189300 | 189100 | 1566 |
| 266 | 20250423 | 140800 | 76874106900 | 189200 | 189100 | 189200 | 189100 | 274 |
| 267 | 20250423 | 140700 | 76822283000 | 189100 | 189100 | 189200 | 189000 | 751 |
| 268 | 20250423 | 140600 | 76680265800 | 189100 | 189200 | 189200 | 189000 | 1892 |
| 269 | 20250423 | 140500 | 76322532400 | 189200 | 189100 | 189200 | 189100 | 462 |
| 270 | 20250423 | 140400 | 76235141200 | 189200 | 189200 | 189200 | 189100 | 996 |
| 271 | 20250423 | 140300 | 76046765150 | 189100 | 189000 | 189200 | 188900 | 2917 |
| 272 | 20250423 | 140200 | 75495333250 | 189000 | 188900 | 189000 | 188900 | 744 |
| 273 | 20250423 | 140100 | 75354725550 | 189000 | 188900 | 189000 | 188800 | 1339 |
| 274 | 20250423 | 140000 | 75101770450 | 188900 | 188800 | 188900 | 188800 | 503 |
| 275 | 20250423 | 135900 | 75006757200 | 188800 | 188900 | 188900 | 188800 | 307 |
| 276 | 20250423 | 135800 | 74948786900 | 188900 | 188800 | 188900 | 188700 | 476 |
| 277 | 20250423 | 135700 | 74858902200 | 188700 | 188900 | 188900 | 188700 | 413 |
| 278 | 20250423 | 135600 | 74780937900 | 188900 | 188700 | 188900 | 188700 | 894 |
| 279 | 20250423 | 135500 | 74612154800 | 188700 | 188600 | 188800 | 188600 | 642 |
| 280 | 20250423 | 135400 | 74490996950 | 188700 | 188700 | 188800 | 188600 | 917 |
| 281 | 20250423 | 135300 | 74317956250 | 188700 | 188750 | 188800 | 188600 | 473 |
| 282 | 20250423 | 135200 | 74228696600 | 188800 | 188800 | 188800 | 188700 | 338 |
| 283 | 20250423 | 135100 | 74164903450 | 188700 | 188800 | 188800 | 188700 | 118 |
| 284 | 20250423 | 135000 | 74142625850 | 188700 | 188800 | 188900 | 188700 | 1273 |
| 285 | 20250423 | 134900 | 73902308750 | 188800 | 188800 | 188900 | 188700 | 357 |
| 286 | 20250423 | 134800 | 73834905600 | 188700 | 188900 | 188900 | 188700 | 1327 |
| 287 | 20250423 | 134700 | 73584373450 | 188800 | 188800 | 188900 | 188700 | 893 |
| 288 | 20250423 | 134600 | 73415776550 | 188800 | 188600 | 188800 | 188600 | 1279 |
| 289 | 20250423 | 134500 | 73174409400 | 188700 | 188500 | 188700 | 188500 | 812 |
| 290 | 20250423 | 134400 | 73021285600 | 188450 | 188500 | 188500 | 188400 | 721 |
| 291 | 20250423 | 134300 | 72885420800 | 188500 | 188600 | 188600 | 188400 | 1318 |
| 292 | 20250423 | 134200 | 72636955200 | 188500 | 188500 | 188600 | 188500 | 674 |
| 293 | 20250423 | 134100 | 72509870950 | 188600 | 188400 | 188600 | 188400 | 614 |
| 294 | 20250423 | 134000 | 72394107250 | 188500 | 188500 | 188500 | 188400 | 358 |
| 295 | 20250423 | 133900 | 72326637850 | 188500 | 188500 | 188600 | 188400 | 443 |
| 296 | 20250423 | 133800 | 72243142950 | 188500 | 188400 | 188500 | 188400 | 531 |
| 297 | 20250423 | 133700 | 72143062150 | 188500 | 188400 | 188500 | 188400 | 524 |
| 298 | 20250423 | 133600 | 72044290850 | 188400 | 188400 | 188500 | 188200 | 1145 |
| 299 | 20250423 | 133500 | 71828634950 | 188400 | 188500 | 188600 | 188300 | 897 |
| 300 | 20250423 | 133400 | 71659590450 | 188500 | 188500 | 188600 | 188500 | 374 |
| 301 | 20250423 | 133300 | 71589082350 | 188500 | 188600 | 188700 | 188500 | 886 |
| 302 | 20250423 | 133200 | 71421965950 | 188700 | 188500 | 188800 | 188400 | 4513 |
| 303 | 20250423 | 133100 | 70570825500 | 188500 | 188300 | 188500 | 188200 | 1587 |
| 304 | 20250423 | 133000 | 70271943950 | 188300 | 188300 | 188300 | 188200 | 756 |
| 305 | 20250423 | 132900 | 70129594750 | 188200 | 188300 | 188300 | 188200 | 1244 |
| 306 | 20250423 | 132800 | 69895374750 | 188400 | 188400 | 188400 | 188300 | 434 |
| 307 | 20250423 | 132700 | 69813633300 | 188400 | 188300 | 188400 | 188300 | 250 |
| 308 | 20250423 | 132600 | 69766538800 | 188300 | 188300 | 188500 | 188300 | 801 |
| 309 | 20250423 | 132500 | 69615632150 | 188400 | 188450 | 188500 | 188300 | 878 |
| 310 | 20250423 | 132400 | 69450219750 | 188500 | 188500 | 188600 | 188500 | 1276 |
| 311 | 20250423 | 132300 | 69209679350 | 188500 | 188500 | 188600 | 188400 | 1070 |
| 312 | 20250423 | 132200 | 69008003000 | 188600 | 188500 | 188600 | 188500 | 1510 |
| 313 | 20250423 | 132100 | 68723330400 | 188600 | 188000 | 188600 | 188000 | 5095 |
| 314 | 20250423 | 132000 | 67763583650 | 188000 | 187900 | 188100 | 187900 | 474 |
| 315 | 20250423 | 131900 | 67674471000 | 187900 | 188000 | 188100 | 187900 | 787 |
| 316 | 20250423 | 131800 | 67526505600 | 188000 | 188000 | 188000 | 187900 | 278 |
| 317 | 20250423 | 131700 | 67474260000 | 187900 | 187800 | 188000 | 187700 | 925 |
| 318 | 20250423 | 131600 | 67300521600 | 187800 | 187800 | 188000 | 187700 | 770 |
| 319 | 20250423 | 131500 | 67155889600 | 187800 | 187700 | 187800 | 187600 | 1106 |
| 320 | 20250423 | 131400 | 66948271000 | 187800 | 187900 | 188000 | 187800 | 1409 |
| 321 | 20250423 | 131300 | 66683636600 | 187800 | 187800 | 187900 | 187800 | 493 |
| 322 | 20250423 | 131200 | 66591014550 | 187900 | 188100 | 188200 | 187900 | 2802 |
| 323 | 20250423 | 131100 | 66064216650 | 188100 | 188100 | 188200 | 188000 | 543 |
| 324 | 20250423 | 131000 | 65962073550 | 188100 | 188200 | 188300 | 188000 | 1844 |
| 325 | 20250423 | 130900 | 65615084550 | 188300 | 188000 | 188300 | 187900 | 1092 |
| 326 | 20250423 | 130800 | 65409641150 | 188000 | 187900 | 188000 | 187900 | 383 |
| 327 | 20250423 | 130700 | 65337671200 | 188000 | 188000 | 188000 | 187900 | 124 |
| 328 | 20250423 | 130600 | 65314360600 | 187800 | 187900 | 188000 | 187800 | 605 |
| 329 | 20250423 | 130500 | 65200673000 | 187900 | 188000 | 188100 | 187900 | 1054 |
| 330 | 20250423 | 130400 | 65002527800 | 188000 | 188100 | 188100 | 188000 | 524 |
| 331 | 20250423 | 130300 | 64903973400 | 188100 | 188200 | 188200 | 188000 | 575 |
| 332 | 20250423 | 130200 | 64795800700 | 188200 | 188100 | 188300 | 188100 | 1696 |
| 333 | 20250423 | 130100 | 64476687800 | 188100 | 188200 | 188200 | 188000 | 1403 |
| 334 | 20250423 | 130000 | 64212764100 | 188200 | 188000 | 188200 | 188000 | 880 |
| 335 | 20250423 | 125900 | 64047170100 | 188100 | 188100 | 188200 | 188000 | 957 |
| 336 | 20250423 | 125800 | 63867162700 | 188000 | 187900 | 188200 | 187800 | 1403 |
| 337 | 20250423 | 125700 | 63603406000 | 187900 | 187800 | 187900 | 187800 | 366 |
| 338 | 20250423 | 125600 | 63534665500 | 187800 | 187700 | 187900 | 187700 | 495 |
| 339 | 20250423 | 125500 | 63441700600 | 187700 | 187800 | 187900 | 187700 | 500 |
| 340 | 20250423 | 125400 | 63347800800 | 187800 | 187900 | 187900 | 187800 | 645 |
| 341 | 20250423 | 125300 | 63226616600 | 187900 | 188200 | 188200 | 187900 | 1576 |
| 342 | 20250423 | 125200 | 62930249800 | 188100 | 188200 | 188200 | 188100 | 210 |
| 343 | 20250423 | 125100 | 62890743800 | 188200 | 188100 | 188200 | 188100 | 150 |
| 344 | 20250423 | 125000 | 62862528300 | 188100 | 188000 | 188200 | 188000 | 591 |
| 345 | 20250423 | 124900 | 62751337000 | 188100 | 188000 | 188200 | 187900 | 742 |
| 346 | 20250423 | 124800 | 62611806500 | 188100 | 188000 | 188100 | 188000 | 347 |
| 347 | 20250423 | 124700 | 62546546200 | 188100 | 188100 | 188200 | 188000 | 513 |
| 348 | 20250423 | 124600 | 62450067950 | 188100 | 188300 | 188400 | 188000 | 1407 |
| 349 | 20250423 | 124500 | 62185298050 | 188300 | 188250 | 188400 | 188200 | 793 |
| 350 | 20250423 | 124400 | 62035979700 | 188300 | 188250 | 188300 | 188200 | 586 |
| 351 | 20250423 | 124300 | 61925638300 | 188300 | 188100 | 188300 | 188100 | 1092 |
| 352 | 20250423 | 124200 | 61720096150 | 188100 | 188100 | 188200 | 188100 | 694 |
| 353 | 20250423 | 124100 | 61589554150 | 188200 | 188200 | 188200 | 188100 | 305 |
| 354 | 20250423 | 124000 | 61532174150 | 188100 | 188100 | 188200 | 188000 | 350 |
| 355 | 20250423 | 123900 | 61466340650 | 188100 | 188100 | 188200 | 188000 | 449 |
| 356 | 20250423 | 123800 | 61381881250 | 188100 | 188100 | 188200 | 188000 | 500 |
| 357 | 20250423 | 123700 | 61287828850 | 188100 | 187900 | 188200 | 187900 | 3042 |
| 358 | 20250423 | 123600 | 60715823000 | 188000 | 187700 | 188000 | 187700 | 1895 |
| 359 | 20250423 | 123500 | 60359733000 | 187800 | 187800 | 187900 | 187700 | 808 |
| 360 | 20250423 | 123400 | 60207987000 | 187800 | 187700 | 187800 | 187600 | 170 |
| 361 | 20250423 | 123300 | 60176070400 | 187700 | 187700 | 187800 | 187700 | 349 |
| 362 | 20250423 | 123200 | 60110557400 | 187700 | 187600 | 187700 | 187600 | 611 |
| 363 | 20250423 | 123100 | 59995881500 | 187600 | 187500 | 187700 | 187400 | 559 |
| 364 | 20250423 | 123000 | 59891029150 | 187400 | 187600 | 187600 | 187300 | 1443 |
| 365 | 20250423 | 122900 | 59620495450 | 187600 | 187600 | 187700 | 187500 | 514 |
| 366 | 20250423 | 122800 | 59524066750 | 187600 | 187700 | 187700 | 187500 | 652 |
| 367 | 20250423 | 122700 | 59401739650 | 187700 | 187800 | 187800 | 187600 | 544 |
| 368 | 20250423 | 122600 | 59299594150 | 187800 | 187800 | 187900 | 187800 | 564 |
| 369 | 20250423 | 122500 | 59193663850 | 187800 | 188000 | 188000 | 187800 | 1063 |
| 370 | 20250423 | 122400 | 58993939650 | 187900 | 187800 | 188000 | 187800 | 783 |
| 371 | 20250423 | 122300 | 58846803250 | 187800 | 187600 | 187900 | 187600 | 2413 |
| 372 | 20250423 | 122200 | 58393628900 | 187600 | 187700 | 187700 | 187600 | 364 |
| 373 | 20250423 | 122100 | 58325331150 | 187700 | 187700 | 187800 | 187600 | 808 |
| 374 | 20250423 | 122000 | 58173681650 | 187700 | 187600 | 187800 | 187600 | 338 |
| 375 | 20250423 | 121900 | 58110241000 | 187600 | 187700 | 187800 | 187600 | 881 |
| 376 | 20250423 | 121800 | 57944870200 | 187700 | 187700 | 187700 | 187600 | 475 |
| 377 | 20250423 | 121700 | 57855724100 | 187700 | 187600 | 187700 | 187400 | 620 |
| 378 | 20250423 | 121600 | 57739429600 | 187600 | 187700 | 187800 | 187600 | 741 |
| 379 | 20250423 | 121500 | 57600333200 | 187700 | 187600 | 187700 | 187500 | 1100 |
| 380 | 20250423 | 121400 | 57393965800 | 187500 | 187500 | 187600 | 187400 | 1166 |
| 381 | 20250423 | 121300 | 57175330800 | 187400 | 187200 | 187500 | 187200 | 1170 |
| 382 | 20250423 | 121200 | 56956135400 | 187200 | 187200 | 187300 | 187100 | 465 |
| 383 | 20250423 | 121100 | 56869077950 | 187200 | 187200 | 187300 | 187100 | 476 |
| 384 | 20250423 | 121000 | 56779968850 | 187200 | 187200 | 187200 | 187100 | 368 |
| 385 | 20250423 | 120900 | 56711089350 | 187200 | 187100 | 187200 | 187100 | 120 |
| 386 | 20250423 | 120800 | 56688633150 | 187150 | 187000 | 187200 | 187000 | 646 |
| 387 | 20250423 | 120700 | 56567780300 | 187100 | 187000 | 187100 | 186900 | 457 |
| 388 | 20250423 | 120600 | 56482322200 | 187000 | 186900 | 187000 | 186800 | 845 |
| 389 | 20250423 | 120500 | 56324345100 | 186900 | 187000 | 187000 | 186900 | 612 |
| 390 | 20250423 | 120400 | 56209908400 | 187000 | 186950 | 187300 | 186950 | 3694 |
| 391 | 20250423 | 120300 | 55518617650 | 187000 | 186850 | 187000 | 186850 | 2578 |
| 392 | 20250423 | 120200 | 55036667900 | 186900 | 186800 | 186900 | 186750 | 706 |
| 393 | 20250423 | 120100 | 54904777700 | 186800 | 186600 | 186800 | 186550 | 2344 |
| 394 | 20250423 | 120000 | 54467190500 | 186600 | 186600 | 186600 | 186500 | 319 |
| 395 | 20250423 | 115900 | 54407667200 | 186600 | 186300 | 186600 | 186300 | 1855 |
| 396 | 20250423 | 115800 | 54061764450 | 186300 | 186300 | 186400 | 186200 | 375 |
| 397 | 20250423 | 115700 | 53991890350 | 186300 | 186400 | 186400 | 186200 | 638 |
| 398 | 20250423 | 115600 | 53873043700 | 186300 | 186300 | 186400 | 186200 | 905 |
| 399 | 20250423 | 115500 | 53704431100 | 186300 | 186200 | 186300 | 186200 | 930 |
| 400 | 20250423 | 115400 | 53531181500 | 186300 | 186200 | 186300 | 186100 | 446 |
| 401 | 20250423 | 115300 | 53448131150 | 186200 | 186150 | 186200 | 186100 | 241 |
| 402 | 20250423 | 115200 | 53403259100 | 186100 | 186200 | 186300 | 186100 | 725 |
| 403 | 20250423 | 115100 | 53268260100 | 186300 | 186200 | 186300 | 186200 | 517 |
| 404 | 20250423 | 115000 | 53171983100 | 186200 | 186200 | 186300 | 186200 | 238 |
| 405 | 20250423 | 114900 | 53127660800 | 186300 | 186300 | 186300 | 186200 | 441 |
| 406 | 20250423 | 114800 | 53045520100 | 186300 | 186000 | 186400 | 185900 | 4835 |
| 407 | 20250423 | 114700 | 52145639800 | 185900 | 185950 | 186000 | 185900 | 269 |
| 408 | 20250423 | 114600 | 52095616850 | 185900 | 185900 | 186000 | 185800 | 603 |
| 409 | 20250423 | 114500 | 51983516150 | 185900 | 185800 | 185900 | 185750 | 525 |
| 410 | 20250423 | 114400 | 51885936900 | 185800 | 185800 | 185900 | 185800 | 251 |
| 411 | 20250423 | 114300 | 51839297700 | 185800 | 185900 | 186000 | 185800 | 830 |
| 412 | 20250423 | 114200 | 51685006800 | 186000 | 185950 | 186000 | 185900 | 770 |
| 413 | 20250423 | 114100 | 51541810800 | 186000 | 185900 | 186000 | 185800 | 996 |
| 414 | 20250423 | 114000 | 51356658050 | 185800 | 185600 | 185900 | 185600 | 1168 |
| 415 | 20250423 | 113900 | 51139700950 | 185600 | 185400 | 185700 | 185400 | 499 |
| 416 | 20250423 | 113800 | 51047107950 | 185400 | 185400 | 185600 | 185400 | 547 |
| 417 | 20250423 | 113700 | 50945636450 | 185450 | 185600 | 185700 | 185450 | 476 |
| 418 | 20250423 | 113600 | 50857308150 | 185700 | 185600 | 185700 | 185500 | 473 |
| 419 | 20250423 | 113500 | 50769496350 | 185500 | 185600 | 185600 | 185500 | 168 |
| 420 | 20250423 | 113400 | 50738329150 | 185500 | 185700 | 185800 | 185500 | 494 |
| 421 | 20250423 | 113300 | 50646631950 | 185700 | 185700 | 185800 | 185700 | 814 |
| 422 | 20250423 | 113200 | 50495429150 | 185700 | 185800 | 185800 | 185700 | 523 |
| 423 | 20250423 | 113100 | 50398280650 | 185800 | 185900 | 185950 | 185700 | 1080 |
| 424 | 20250423 | 113000 | 50197536550 | 185900 | 186000 | 186000 | 185900 | 558 |
| 425 | 20250423 | 112900 | 50093796050 | 185900 | 186000 | 186000 | 185900 | 486 |
| 426 | 20250423 | 112800 | 50003431700 | 185900 | 185700 | 186000 | 185700 | 3729 |
| 427 | 20250423 | 112700 | 49310260000 | 185800 | 185500 | 185800 | 185500 | 4165 |
| 428 | 20250423 | 112600 | 48537146900 | 185500 | 185400 | 185500 | 185400 | 1484 |
| 429 | 20250423 | 112500 | 48261868500 | 185400 | 185200 | 185400 | 185200 | 1699 |
| 430 | 20250423 | 112400 | 47946923600 | 185300 | 185200 | 185300 | 185100 | 668 |
| 431 | 20250423 | 112300 | 47823194650 | 185100 | 185200 | 185200 | 185100 | 238 |
| 432 | 20250423 | 112200 | 47779119750 | 185200 | 185150 | 185300 | 185100 | 1500 |
| 433 | 20250423 | 112100 | 47501219500 | 185150 | 185200 | 185300 | 185100 | 288 |
| 434 | 20250423 | 112000 | 47447875950 | 185200 | 185250 | 185300 | 185200 | 496 |
| 435 | 20250423 | 111900 | 47356005100 | 185300 | 185300 | 185400 | 185100 | 2697 |
| 436 | 20250423 | 111800 | 46856263400 | 185200 | 185200 | 185300 | 185200 | 477 |
| 437 | 20250423 | 111700 | 46767876400 | 185400 | 185100 | 185400 | 185100 | 989 |
| 438 | 20250423 | 111600 | 46584661900 | 185100 | 185200 | 185200 | 185100 | 98 |
| 439 | 20250423 | 111500 | 46566513800 | 185200 | 185200 | 185300 | 185200 | 549 |
| 440 | 20250423 | 111400 | 46464829500 | 185200 | 185000 | 185300 | 185000 | 619 |
| 441 | 20250423 | 111300 | 46350213600 | 185100 | 185200 | 185200 | 185000 | 400 |
| 442 | 20250423 | 111200 | 46276168100 | 185100 | 184900 | 185300 | 184900 | 3081 |
| 443 | 20250423 | 111100 | 45706006050 | 184800 | 184900 | 184900 | 184800 | 331 |
| 444 | 20250423 | 111000 | 45644824000 | 184800 | 184900 | 184900 | 184800 | 238 |
| 445 | 20250423 | 110900 | 45600837300 | 184800 | 184800 | 184900 | 184700 | 272 |
| 446 | 20250423 | 110800 | 45550569300 | 184900 | 184800 | 184900 | 184700 | 221 |
| 447 | 20250423 | 110700 | 45509723300 | 184700 | 184800 | 184800 | 184600 | 670 |
| 448 | 20250423 | 110600 | 45385919600 | 184700 | 184700 | 184800 | 184600 | 804 |
| 449 | 20250423 | 110500 | 45237410100 | 184700 | 184700 | 184800 | 184600 | 454 |
| 450 | 20250423 | 110400 | 45153556400 | 184700 | 184700 | 184800 | 184600 | 577 |
| 451 | 20250423 | 110300 | 45046994400 | 184700 | 184700 | 184800 | 184600 | 409 |
| 452 | 20250423 | 110200 | 44971456050 | 184600 | 184500 | 184700 | 184500 | 122 |
| 453 | 20250423 | 110100 | 44948933050 | 184500 | 184700 | 184700 | 184500 | 512 |
| 454 | 20250423 | 110000 | 44854432100 | 184600 | 184400 | 184700 | 184300 | 595 |
| 455 | 20250423 | 105900 | 44744669500 | 184500 | 184400 | 184500 | 184400 | 106 |
| 456 | 20250423 | 105800 | 44725120850 | 184400 | 184500 | 184500 | 184400 | 402 |
| 457 | 20250423 | 105700 | 44650967750 | 184400 | 184400 | 184500 | 184300 | 181 |
| 458 | 20250423 | 105600 | 44617587150 | 184400 | 184400 | 184500 | 184400 | 286 |
| 459 | 20250423 | 105500 | 44564839400 | 184400 | 184400 | 184450 | 184400 | 66 |
| 460 | 20250423 | 105400 | 44552668500 | 184400 | 184600 | 184600 | 184400 | 154 |
| 461 | 20250423 | 105300 | 44524257800 | 184600 | 184500 | 184600 | 184500 | 174 |
| 462 | 20250423 | 105200 | 44492140100 | 184600 | 184500 | 184600 | 184500 | 45 |
| 463 | 20250423 | 105100 | 44483835900 | 184500 | 184400 | 184600 | 184400 | 585 |
| 464 | 20250423 | 105000 | 44375888900 | 184500 | 184300 | 184500 | 184300 | 264 |
| 465 | 20250423 | 104900 | 44327209800 | 184400 | 184500 | 184500 | 184300 | 130 |
| 466 | 20250423 | 104800 | 44303238900 | 184400 | 184400 | 184600 | 184400 | 275 |
| 467 | 20250423 | 104700 | 44252506400 | 184500 | 184600 | 184600 | 184100 | 172 |
| 468 | 20250423 | 104600 | 44220798600 | 184300 | 184000 | 184500 | 184000 | 723 |
| 469 | 20250423 | 104500 | 44087583350 | 184000 | 184100 | 184200 | 184000 | 287 |
| 470 | 20250423 | 104400 | 44034760550 | 184100 | 184200 | 184200 | 184100 | 230 |
| 471 | 20250423 | 104300 | 43992413250 | 184100 | 184000 | 184200 | 183900 | 320 |
| 472 | 20250423 | 104200 | 43933519550 | 183900 | 183900 | 184000 | 183800 | 860 |
| 473 | 20250423 | 104100 | 43775380550 | 183900 | 184100 | 184100 | 183900 | 735 |
| 474 | 20250423 | 104000 | 43640124550 | 184200 | 184400 | 184400 | 184100 | 829 |
| 475 | 20250423 | 103900 | 43487359450 | 184300 | 184400 | 184500 | 184300 | 143 |
| 476 | 20250423 | 103800 | 43460994150 | 184400 | 184500 | 184600 | 184400 | 326 |
| 477 | 20250423 | 103700 | 43400866650 | 184500 | 184700 | 184700 | 184500 | 399 |
| 478 | 20250423 | 103600 | 43327228050 | 184600 | 184800 | 184800 | 184100 | 1553 |
| 479 | 20250423 | 103500 | 43040748050 | 184800 | 185000 | 185000 | 184800 | 713 |
| 480 | 20250423 | 103400 | 42908940050 | 184900 | 184900 | 185000 | 184800 | 481 |
| 481 | 20250423 | 103300 | 42820008550 | 184900 | 184900 | 185000 | 184800 | 722 |
| 482 | 20250423 | 103200 | 42686529250 | 184800 | 185100 | 185100 | 184800 | 1024 |
| 483 | 20250423 | 103100 | 42497136750 | 185100 | 185300 | 185300 | 185000 | 524 |
| 484 | 20250423 | 103000 | 42400106550 | 185300 | 185600 | 185600 | 185100 | 1621 |
| 485 | 20250423 | 102900 | 42099502450 | 185500 | 185700 | 185700 | 185500 | 837 |
| 486 | 20250423 | 102800 | 41944179200 | 185500 | 185600 | 185800 | 185500 | 1792 |
| 487 | 20250423 | 102700 | 41611459300 | 185500 | 185300 | 185600 | 185200 | 3155 |
| 488 | 20250423 | 102600 | 41026438400 | 185300 | 185300 | 185400 | 185200 | 1253 |
| 489 | 20250423 | 102500 | 40794195600 | 185300 | 185200 | 185400 | 185000 | 2299 |
| 490 | 20250423 | 102400 | 40368347850 | 185200 | 184950 | 185200 | 184900 | 2534 |
| 491 | 20250423 | 102300 | 39899285200 | 184950 | 185000 | 185100 | 184900 | 1252 |
| 492 | 20250423 | 102200 | 39667644100 | 185000 | 185000 | 185100 | 184900 | 1759 |
| 493 | 20250423 | 102100 | 39342294800 | 185000 | 185000 | 185100 | 184900 | 1063 |
| 494 | 20250423 | 102000 | 39145646300 | 185000 | 184900 | 185100 | 184800 | 5804 |
| 495 | 20250423 | 101900 | 38072131900 | 184800 | 184700 | 184900 | 184700 | 2058 |
| 496 | 20250423 | 101800 | 37691866150 | 184600 | 184600 | 184800 | 184600 | 821 |
| 497 | 20250423 | 101700 | 37540224250 | 184700 | 184500 | 184700 | 184300 | 3442 |
| 498 | 20250423 | 101600 | 36905069550 | 184400 | 184400 | 184500 | 184200 | 3274 |
| 499 | 20250423 | 101500 | 36301267450 | 184400 | 184100 | 184400 | 184100 | 1148 |
| 500 | 20250423 | 101400 | 36089761250 | 184100 | 184100 | 184100 | 184000 | 153 |
| 501 | 20250423 | 101300 | 36061602700 | 184100 | 184000 | 184200 | 184000 | 872 |
| 502 | 20250423 | 101200 | 35901103600 | 184100 | 184100 | 184100 | 183900 | 534 |
| 503 | 20250423 | 101100 | 35802826400 | 184000 | 183900 | 184200 | 183900 | 1937 |
| 504 | 20250423 | 101000 | 35446410000 | 183900 | 183400 | 183900 | 183400 | 1465 |
| 505 | 20250423 | 100900 | 35177473300 | 183300 | 183200 | 183300 | 183200 | 1047 |
| 506 | 20250423 | 100800 | 34985562900 | 183300 | 183300 | 183300 | 183200 | 104 |
| 507 | 20250423 | 100700 | 34966508500 | 183200 | 183200 | 183300 | 183100 | 180 |
| 508 | 20250423 | 100600 | 34933532000 | 183300 | 183300 | 183400 | 183100 | 372 |
| 509 | 20250423 | 100500 | 34865388300 | 183300 | 183300 | 183400 | 183200 | 484 |
| 510 | 20250423 | 100400 | 34776675800 | 183300 | 183300 | 183300 | 183200 | 155 |
| 511 | 20250423 | 100300 | 34748270500 | 183300 | 183500 | 183600 | 183300 | 384 |
| 512 | 20250423 | 100200 | 34677858900 | 183500 | 183200 | 183700 | 183200 | 989 |
| 513 | 20250423 | 100100 | 34496427100 | 183300 | 183400 | 183500 | 183300 | 834 |
| 514 | 20250423 | 100000 | 34343528700 | 183500 | 183000 | 183500 | 182900 | 1679 |
| 515 | 20250423 | 095900 | 34036064000 | 182900 | 183000 | 183100 | 182900 | 612 |
| 516 | 20250423 | 095800 | 33924066700 | 183000 | 183100 | 183100 | 182900 | 358 |
| 517 | 20250423 | 095700 | 33858562100 | 183000 | 183000 | 183100 | 182900 | 850 |
| 518 | 20250423 | 095600 | 33702990800 | 183000 | 182900 | 183100 | 182800 | 905 |
| 519 | 20250423 | 095500 | 33537453200 | 182900 | 183200 | 183200 | 182900 | 535 |
| 520 | 20250423 | 095400 | 33439524100 | 183100 | 183500 | 183500 | 183100 | 444 |
| 521 | 20250423 | 095300 | 33358153000 | 183500 | 183600 | 183600 | 183400 | 397 |
| 522 | 20250423 | 095200 | 33285312100 | 183600 | 183800 | 183800 | 183500 | 1337 |
| 523 | 20250423 | 095100 | 33039748850 | 183800 | 183900 | 183900 | 183500 | 693 |
| 524 | 20250423 | 095000 | 32912420450 | 183600 | 183200 | 183800 | 183200 | 1748 |
| 525 | 20250423 | 094900 | 32591655450 | 183200 | 183300 | 183350 | 182900 | 2406 |
| 526 | 20250423 | 094800 | 32151304250 | 183300 | 183000 | 183500 | 182800 | 3810 |
| 527 | 20250423 | 094700 | 31453510750 | 183000 | 182600 | 183000 | 182500 | 747 |
| 528 | 20250423 | 094600 | 31316948950 | 182500 | 182300 | 182600 | 182300 | 690 |
| 529 | 20250423 | 094500 | 31191095050 | 182300 | 182400 | 182400 | 182200 | 847 |
| 530 | 20250423 | 094400 | 31036668450 | 182400 | 182500 | 182500 | 182400 | 90 |
| 531 | 20250423 | 094300 | 31020250200 | 182400 | 182400 | 182600 | 182400 | 275 |
| 532 | 20250423 | 094200 | 30970067500 | 182400 | 182500 | 182600 | 182400 | 766 |
| 533 | 20250423 | 094100 | 30830292500 | 182600 | 182700 | 182700 | 182300 | 1155 |
| 534 | 20250423 | 094000 | 30619514800 | 182600 | 182800 | 182900 | 182600 | 931 |
| 535 | 20250423 | 093900 | 30449361600 | 182700 | 182700 | 183000 | 182700 | 669 |
| 536 | 20250423 | 093800 | 30327061900 | 182800 | 182400 | 182900 | 182300 | 1155 |
| 537 | 20250423 | 093700 | 30116262900 | 182400 | 182500 | 182500 | 182200 | 1261 |
| 538 | 20250423 | 093600 | 29886340150 | 182500 | 182500 | 182600 | 182200 | 1301 |
| 539 | 20250423 | 093500 | 29649026900 | 182500 | 182600 | 182700 | 182400 | 879 |
| 540 | 20250423 | 093400 | 29488562700 | 182600 | 182800 | 182800 | 182400 | 2278 |
| 541 | 20250423 | 093300 | 29072670900 | 182800 | 182900 | 183200 | 182700 | 2126 |
| 542 | 20250423 | 093200 | 28683790400 | 182900 | 183300 | 183300 | 182900 | 1400 |
| 543 | 20250423 | 093100 | 28427436700 | 183200 | 183200 | 183300 | 183100 | 1490 |
| 544 | 20250423 | 093000 | 28154514950 | 183200 | 183400 | 183700 | 183000 | 3284 |
| 545 | 20250423 | 092900 | 27552881750 | 183400 | 184100 | 184100 | 183400 | 1863 |
| 546 | 20250423 | 092800 | 27210607250 | 184000 | 184200 | 184300 | 183600 | 2316 |
| 547 | 20250423 | 092700 | 26784481850 | 184300 | 184600 | 184700 | 184200 | 1570 |
| 548 | 20250423 | 092600 | 26494778100 | 184500 | 184800 | 184900 | 184500 | 1376 |
| 549 | 20250423 | 092500 | 26240681000 | 184700 | 184100 | 184800 | 184000 | 4426 |
| 550 | 20250423 | 092400 | 25424047900 | 184100 | 184100 | 184200 | 183900 | 1037 |
| 551 | 20250423 | 092300 | 25233198200 | 184000 | 184200 | 184400 | 183900 | 2149 |
| 552 | 20250423 | 092200 | 24837388200 | 184200 | 183600 | 184200 | 183200 | 4266 |
| 553 | 20250423 | 092100 | 24054134900 | 183600 | 183800 | 183900 | 183600 | 1057 |
| 554 | 20250423 | 092000 | 23859904350 | 183800 | 184000 | 184100 | 183600 | 1651 |
| 555 | 20250423 | 091900 | 23556462250 | 183900 | 184300 | 184500 | 183800 | 2086 |
| 556 | 20250423 | 091800 | 23172441350 | 184200 | 183700 | 184400 | 183700 | 3559 |
| 557 | 20250423 | 091700 | 22517488250 | 183700 | 183700 | 184000 | 183400 | 2049 |
| 558 | 20250423 | 091600 | 22141179250 | 183700 | 183800 | 183900 | 183600 | 1195 |
| 559 | 20250423 | 091500 | 21921554950 | 183700 | 184100 | 184300 | 183600 | 1625 |
| 560 | 20250423 | 091400 | 21622758650 | 184100 | 184100 | 184500 | 183800 | 1527 |
| 561 | 20250423 | 091300 | 21341558300 | 184100 | 184900 | 184900 | 184100 | 2098 |
| 562 | 20250423 | 091200 | 20954307600 | 184700 | 184800 | 185000 | 184500 | 4852 |
| 563 | 20250423 | 091100 | 20057221450 | 184800 | 184300 | 185000 | 184000 | 4450 |
| 564 | 20250423 | 091000 | 19236408800 | 184200 | 183400 | 184400 | 183300 | 3577 |
| 565 | 20250423 | 090900 | 18579038900 | 183400 | 184200 | 184800 | 183200 | 3248 |
| 566 | 20250423 | 090800 | 17982036800 | 184800 | 185700 | 185900 | 184200 | 3675 |
| 567 | 20250423 | 090700 | 17301427300 | 185500 | 185100 | 185900 | 184500 | 10600 |
| 568 | 20250423 | 090600 | 15338790850 | 185000 | 183100 | 185300 | 182800 | 20606 |
| 569 | 20250423 | 090500 | 11546675450 | 183000 | 182600 | 183200 | 182300 | 10249 |
| 570 | 20250423 | 090400 | 9673839950 | 182600 | 182300 | 182800 | 181600 | 7798 |
| 571 | 20250423 | 090300 | 8251124750 | 182200 | 182300 | 182900 | 182000 | 8968 |
| 572 | 20250423 | 090200 | 6614300200 | 182300 | 180800 | 182300 | 180700 | 17028 |
| 573 | 20250423 | 090100 | 3522407700 | 180700 | 180300 | 181100 | 180100 | 9757 |
| 574 | 20250423 | 090000 | 1758426400 | 180200 | 180000 | 180700 | 179900 | 9762 |