32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 181500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 8624 |
| 3 | 20250421 | 181400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 4 | 20250421 | 181300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 5 | 20250421 | 181200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 6 | 20250421 | 181100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 7 | 20250421 | 181000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 8 | 20250421 | 180900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 9 | 20250421 | 180800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 10 | 20250421 | 180700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 11 | 20250421 | 180600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 12 | 20250421 | 180500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 13 | 20250421 | 180400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 14 | 20250421 | 180300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 15 | 20250421 | 180200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 16 | 20250421 | 180100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 17 | 20250421 | 180000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 18 | 20250421 | 175900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 19 | 20250421 | 175800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 20 | 20250421 | 175700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 21 | 20250421 | 175600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 22 | 20250421 | 175500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 23 | 20250421 | 175400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 24 | 20250421 | 175300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 25 | 20250421 | 175200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 26 | 20250421 | 175100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 27 | 20250421 | 175000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 28 | 20250421 | 174900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 29 | 20250421 | 174800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 30 | 20250421 | 174700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 31 | 20250421 | 174600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 32 | 20250421 | 174500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 8624 |
| 33 | 20250421 | 174400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 34 | 20250421 | 174300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 35 | 20250421 | 174200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 36 | 20250421 | 174100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 37 | 20250421 | 174000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 38 | 20250421 | 173900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 39 | 20250421 | 173800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 40 | 20250421 | 173700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 41 | 20250421 | 173600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 42 | 20250421 | 173500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 43 | 20250421 | 173400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 44 | 20250421 | 173300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 45 | 20250421 | 173200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 46 | 20250421 | 173100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 47 | 20250421 | 173000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 48 | 20250421 | 172900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 49 | 20250421 | 172800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 50 | 20250421 | 172700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 51 | 20250421 | 172600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 52 | 20250421 | 172500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 53 | 20250421 | 172400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 54 | 20250421 | 172300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 55 | 20250421 | 172200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 56 | 20250421 | 172100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 57 | 20250421 | 172000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 58 | 20250421 | 171900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 59 | 20250421 | 171800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 60 | 20250421 | 171700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 61 | 20250421 | 171600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 62 | 20250421 | 171500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 8624 |
| 63 | 20250421 | 171400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 64 | 20250421 | 171300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 65 | 20250421 | 171200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 66 | 20250421 | 171100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 67 | 20250421 | 171000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 68 | 20250421 | 170900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 69 | 20250421 | 170800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 70 | 20250421 | 170700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 71 | 20250421 | 170600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 72 | 20250421 | 170500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 73 | 20250421 | 170400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 74 | 20250421 | 170300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 75 | 20250421 | 170200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 76 | 20250421 | 170100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 77 | 20250421 | 170000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 78 | 20250421 | 165900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 79 | 20250421 | 165800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 80 | 20250421 | 165700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 81 | 20250421 | 165600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 82 | 20250421 | 165500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 83 | 20250421 | 165400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 84 | 20250421 | 165300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 85 | 20250421 | 165200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 86 | 20250421 | 165100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 87 | 20250421 | 165000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 88 | 20250421 | 164900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 89 | 20250421 | 164800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 90 | 20250421 | 164700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 91 | 20250421 | 164600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 92 | 20250421 | 164500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 8624 |
| 93 | 20250421 | 164400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 94 | 20250421 | 164300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 95 | 20250421 | 164200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 96 | 20250421 | 164100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 97 | 20250421 | 164000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 98 | 20250421 | 163900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 99 | 20250421 | 163800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 100 | 20250421 | 163700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 101 | 20250421 | 163600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 102 | 20250421 | 163500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 103 | 20250421 | 163400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 104 | 20250421 | 163300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 105 | 20250421 | 163200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 106 | 20250421 | 163100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 107 | 20250421 | 163000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 108 | 20250421 | 162900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 109 | 20250421 | 162800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 110 | 20250421 | 162700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 111 | 20250421 | 162600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 112 | 20250421 | 162500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 113 | 20250421 | 162400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 114 | 20250421 | 162300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 115 | 20250421 | 162200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 116 | 20250421 | 162100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 117 | 20250421 | 162000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 118 | 20250421 | 161900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 119 | 20250421 | 161800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 120 | 20250421 | 161700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 121 | 20250421 | 161600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 122 | 20250421 | 161500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 8624 |
| 123 | 20250421 | 161400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 124 | 20250421 | 161300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 125 | 20250421 | 161200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 126 | 20250421 | 161100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 127 | 20250421 | 161000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 128 | 20250421 | 160900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 129 | 20250421 | 160800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 130 | 20250421 | 160700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 131 | 20250421 | 160600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 132 | 20250421 | 160500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 133 | 20250421 | 160400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 134 | 20250421 | 160300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 135 | 20250421 | 160200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 136 | 20250421 | 160100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 137 | 20250421 | 160000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 138 | 20250421 | 155900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 139 | 20250421 | 155800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 140 | 20250421 | 155700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 141 | 20250421 | 155600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 142 | 20250421 | 155500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 143 | 20250421 | 155400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 144 | 20250421 | 155300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 145 | 20250421 | 155200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 146 | 20250421 | 155100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 147 | 20250421 | 155000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 148 | 20250421 | 154900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 149 | 20250421 | 154800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 150 | 20250421 | 154700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 151 | 20250421 | 154600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 152 | 20250421 | 154500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 8624 |
| 153 | 20250421 | 154400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 154 | 20250421 | 154300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 155 | 20250421 | 154200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 156 | 20250421 | 154100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 157 | 20250421 | 154000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 158 | 20250421 | 153900 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 159 | 20250421 | 153800 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 160 | 20250421 | 153700 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 161 | 20250421 | 153600 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 162 | 20250421 | 153500 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 163 | 20250421 | 153400 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 164 | 20250421 | 153300 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 165 | 20250421 | 153200 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 166 | 20250421 | 153100 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 0 |
| 167 | 20250421 | 153000 | 37892903600 | 144300 | 144300 | 144300 | 144300 | 8624 |
| 168 | 20250421 | 152900 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 169 | 20250421 | 152800 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 170 | 20250421 | 152700 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 171 | 20250421 | 152600 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 172 | 20250421 | 152500 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 173 | 20250421 | 152400 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 174 | 20250421 | 152300 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 175 | 20250421 | 152200 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 176 | 20250421 | 152100 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 177 | 20250421 | 152000 | 36648460400 | 144400 | 144400 | 144400 | 144400 | 0 |
| 178 | 20250421 | 151900 | 36648460400 | 144400 | 144700 | 144700 | 144400 | 1910 |
| 179 | 20250421 | 151800 | 36372509200 | 144500 | 144400 | 144700 | 144400 | 462 |
| 180 | 20250421 | 151700 | 36305743300 | 144500 | 144400 | 144500 | 144400 | 1429 |
| 181 | 20250421 | 151600 | 36099325100 | 144500 | 144700 | 144700 | 144400 | 1103 |
| 182 | 20250421 | 151500 | 35939878500 | 144700 | 144900 | 144900 | 144700 | 578 |
| 183 | 20250421 | 151400 | 35856225250 | 144900 | 144900 | 144900 | 144800 | 981 |
| 184 | 20250421 | 151300 | 35714153250 | 144900 | 144900 | 144900 | 144800 | 183 |
| 185 | 20250421 | 151200 | 35687644650 | 144900 | 144800 | 144900 | 144700 | 746 |
| 186 | 20250421 | 151100 | 35579613350 | 144800 | 144800 | 144800 | 144700 | 482 |
| 187 | 20250421 | 151000 | 35509820050 | 144800 | 144700 | 144900 | 144600 | 829 |
| 188 | 20250421 | 150900 | 35389839850 | 144700 | 144600 | 144700 | 144500 | 1035 |
| 189 | 20250421 | 150800 | 35240146700 | 144600 | 144500 | 144700 | 144500 | 1645 |
| 190 | 20250421 | 150700 | 35002399550 | 144400 | 144400 | 144500 | 144400 | 540 |
| 191 | 20250421 | 150600 | 34924403950 | 144400 | 144500 | 144500 | 144400 | 379 |
| 192 | 20250421 | 150500 | 34869663650 | 144500 | 144500 | 144500 | 144400 | 563 |
| 193 | 20250421 | 150400 | 34788355350 | 144500 | 144500 | 144500 | 144400 | 1326 |
| 194 | 20250421 | 150300 | 34596800600 | 144500 | 144400 | 144550 | 144300 | 1234 |
| 195 | 20250421 | 150200 | 34418569250 | 144400 | 144900 | 144900 | 144200 | 2865 |
| 196 | 20250421 | 150100 | 34004776750 | 144900 | 145200 | 145300 | 144800 | 1074 |
| 197 | 20250421 | 150000 | 33849039600 | 145200 | 145100 | 145200 | 144900 | 627 |
| 198 | 20250421 | 145900 | 33758058050 | 145100 | 144900 | 145100 | 144800 | 1028 |
| 199 | 20250421 | 145800 | 33609067450 | 144800 | 144800 | 144800 | 144500 | 3205 |
| 200 | 20250421 | 145700 | 33145407450 | 144700 | 144700 | 144800 | 144700 | 816 |
| 201 | 20250421 | 145600 | 33027325050 | 144800 | 144900 | 144900 | 144700 | 463 |
| 202 | 20250421 | 145500 | 32960306650 | 144900 | 145100 | 145100 | 144900 | 1301 |
| 203 | 20250421 | 145400 | 32771673750 | 145100 | 145000 | 145300 | 145000 | 1540 |
| 204 | 20250421 | 145300 | 32548021650 | 145000 | 144700 | 145000 | 144600 | 1863 |
| 205 | 20250421 | 145200 | 32278410650 | 144800 | 144800 | 144900 | 144700 | 1344 |
| 206 | 20250421 | 145100 | 32083889650 | 144800 | 144800 | 144800 | 144700 | 514 |
| 207 | 20250421 | 145000 | 32009465150 | 144800 | 145000 | 145000 | 144800 | 1148 |
| 208 | 20250421 | 144900 | 31843153550 | 144900 | 145100 | 145200 | 144900 | 885 |
| 209 | 20250421 | 144800 | 31714814150 | 145100 | 144900 | 145200 | 144900 | 718 |
| 210 | 20250421 | 144700 | 31610674450 | 144700 | 144600 | 144900 | 144500 | 1803 |
| 211 | 20250421 | 144600 | 31349844450 | 144600 | 145300 | 145400 | 144600 | 8700 |
| 212 | 20250421 | 144500 | 30089024350 | 145400 | 145400 | 145500 | 145400 | 824 |
| 213 | 20250421 | 144400 | 29969211250 | 145400 | 145400 | 145500 | 145300 | 823 |
| 214 | 20250421 | 144300 | 29849545250 | 145400 | 145600 | 145600 | 145200 | 3815 |
| 215 | 20250421 | 144200 | 29294971650 | 145600 | 145800 | 145900 | 145600 | 916 |
| 216 | 20250421 | 144100 | 29161493150 | 145700 | 145800 | 145800 | 145700 | 184 |
| 217 | 20250421 | 144000 | 29134670950 | 145600 | 145800 | 145800 | 145400 | 1735 |
| 218 | 20250421 | 143900 | 28882115150 | 145800 | 145900 | 146000 | 145700 | 1963 |
| 219 | 20250421 | 143800 | 28595948950 | 145900 | 146000 | 146000 | 145900 | 540 |
| 220 | 20250421 | 143700 | 28517148950 | 146000 | 146000 | 146000 | 145900 | 69 |
| 221 | 20250421 | 143600 | 28507075450 | 146000 | 146200 | 146200 | 145900 | 889 |
| 222 | 20250421 | 143500 | 28377274350 | 146200 | 146200 | 146200 | 146100 | 661 |
| 223 | 20250421 | 143400 | 28280692750 | 146200 | 146200 | 146300 | 146100 | 204 |
| 224 | 20250421 | 143300 | 28250866850 | 146300 | 146300 | 146300 | 146200 | 290 |
| 225 | 20250421 | 143200 | 28208462950 | 146300 | 146400 | 146400 | 146300 | 265 |
| 226 | 20250421 | 143100 | 28169675050 | 146300 | 146300 | 146400 | 146200 | 341 |
| 227 | 20250421 | 143000 | 28119785750 | 146300 | 146100 | 146300 | 146100 | 907 |
| 228 | 20250421 | 142900 | 27987201750 | 146100 | 146100 | 146100 | 146000 | 180 |
| 229 | 20250421 | 142800 | 27960916850 | 146000 | 146000 | 146100 | 146000 | 424 |
| 230 | 20250421 | 142700 | 27899007950 | 146000 | 146000 | 146100 | 146000 | 395 |
| 231 | 20250421 | 142600 | 27841327050 | 146000 | 146000 | 146000 | 146000 | 228 |
| 232 | 20250421 | 142500 | 27808039050 | 146000 | 146000 | 146000 | 145900 | 325 |
| 233 | 20250421 | 142400 | 27760605550 | 146000 | 146000 | 146000 | 145900 | 966 |
| 234 | 20250421 | 142300 | 27619632550 | 146000 | 146100 | 146100 | 145900 | 256 |
| 235 | 20250421 | 142200 | 27582269900 | 145900 | 145900 | 146000 | 145800 | 1096 |
| 236 | 20250421 | 142100 | 27422379400 | 146000 | 146000 | 146000 | 145900 | 443 |
| 237 | 20250421 | 142000 | 27357714400 | 145900 | 145900 | 146000 | 145800 | 429 |
| 238 | 20250421 | 141900 | 27295132700 | 145800 | 145900 | 145900 | 145800 | 789 |
| 239 | 20250421 | 141800 | 27180059200 | 145900 | 145900 | 146000 | 145700 | 1964 |
| 240 | 20250421 | 141700 | 26893668800 | 146000 | 146100 | 146100 | 145900 | 2463 |
| 241 | 20250421 | 141600 | 26534060300 | 146100 | 146150 | 146200 | 146000 | 1796 |
| 242 | 20250421 | 141500 | 26271677250 | 146150 | 146200 | 146300 | 146100 | 1409 |
| 243 | 20250421 | 141400 | 26065735200 | 146200 | 146200 | 146200 | 146000 | 1602 |
| 244 | 20250421 | 141300 | 25831677550 | 146200 | 146300 | 146300 | 146200 | 1262 |
| 245 | 20250421 | 141200 | 25647141150 | 146300 | 146300 | 146400 | 146200 | 487 |
| 246 | 20250421 | 141100 | 25575895450 | 146300 | 146300 | 146300 | 146200 | 216 |
| 247 | 20250421 | 141000 | 25544299750 | 146300 | 146300 | 146400 | 146300 | 166 |
| 248 | 20250421 | 140900 | 25520013450 | 146400 | 146500 | 146500 | 146300 | 1033 |
| 249 | 20250421 | 140800 | 25368806350 | 146500 | 146500 | 146500 | 146400 | 198 |
| 250 | 20250421 | 140700 | 25339799550 | 146500 | 146500 | 146500 | 146500 | 346 |
| 251 | 20250421 | 140600 | 25289110550 | 146500 | 146300 | 146600 | 146300 | 479 |
| 252 | 20250421 | 140500 | 25218976850 | 146400 | 146500 | 146500 | 146400 | 337 |
| 253 | 20250421 | 140400 | 25169635050 | 146500 | 146400 | 146600 | 146400 | 334 |
| 254 | 20250421 | 140300 | 25120733250 | 146400 | 146500 | 146500 | 146300 | 454 |
| 255 | 20250421 | 140200 | 25054285650 | 146400 | 146400 | 146500 | 146300 | 317 |
| 256 | 20250421 | 140100 | 25007878050 | 146400 | 146500 | 146500 | 146400 | 220 |
| 257 | 20250421 | 140000 | 24975664850 | 146400 | 146600 | 146600 | 146400 | 280 |
| 258 | 20250421 | 135900 | 24934658250 | 146600 | 146400 | 146600 | 146100 | 1854 |
| 259 | 20250421 | 135800 | 24663518500 | 146400 | 146500 | 146500 | 146300 | 1769 |
| 260 | 20250421 | 135700 | 24404522400 | 146500 | 146700 | 146700 | 146500 | 407 |
| 261 | 20250421 | 135600 | 24344853300 | 146600 | 146700 | 146800 | 146600 | 121 |
| 262 | 20250421 | 135500 | 24327101900 | 146700 | 146800 | 146900 | 146600 | 280 |
| 263 | 20250421 | 135400 | 24286019300 | 146900 | 146800 | 146900 | 146700 | 225 |
| 264 | 20250421 | 135300 | 24252992400 | 146800 | 146800 | 146900 | 146600 | 679 |
| 265 | 20250421 | 135200 | 24153354300 | 146800 | 147200 | 147200 | 146800 | 643 |
| 266 | 20250421 | 135100 | 24058813900 | 147200 | 147400 | 147400 | 147200 | 129 |
| 267 | 20250421 | 135000 | 24039822200 | 147300 | 147400 | 147400 | 147200 | 624 |
| 268 | 20250421 | 134900 | 23947900800 | 147500 | 147500 | 147500 | 147300 | 164 |
| 269 | 20250421 | 134800 | 23923727000 | 147500 | 147400 | 147500 | 147400 | 88 |
| 270 | 20250421 | 134700 | 23910755200 | 147400 | 147500 | 147500 | 147300 | 29 |
| 271 | 20250421 | 134600 | 23906480200 | 147400 | 147600 | 147600 | 147400 | 225 |
| 272 | 20250421 | 134500 | 23873296100 | 147600 | 147600 | 147700 | 147500 | 105 |
| 273 | 20250421 | 134400 | 23857799400 | 147700 | 147600 | 147700 | 147600 | 91 |
| 274 | 20250421 | 134300 | 23844361200 | 147600 | 147800 | 147800 | 147500 | 96 |
| 275 | 20250421 | 134200 | 23830189100 | 147800 | 147700 | 147800 | 147500 | 389 |
| 276 | 20250421 | 134100 | 23772778400 | 147700 | 147800 | 147800 | 147600 | 198 |
| 277 | 20250421 | 134000 | 23743543500 | 147800 | 147700 | 147900 | 147700 | 214 |
| 278 | 20250421 | 133900 | 23711925200 | 147700 | 147600 | 147700 | 147600 | 125 |
| 279 | 20250421 | 133800 | 23693467200 | 147700 | 147900 | 147900 | 147700 | 68 |
| 280 | 20250421 | 133700 | 23683415900 | 147900 | 147800 | 148000 | 147500 | 467 |
| 281 | 20250421 | 133600 | 23614484000 | 147700 | 148000 | 148100 | 147700 | 251 |
| 282 | 20250421 | 133500 | 23577379300 | 148100 | 148300 | 148300 | 148000 | 386 |
| 283 | 20250421 | 133400 | 23520211600 | 148200 | 148300 | 148300 | 148200 | 133 |
| 284 | 20250421 | 133300 | 23500495700 | 148300 | 148200 | 148300 | 148200 | 484 |
| 285 | 20250421 | 133200 | 23428762600 | 148200 | 148000 | 148200 | 148000 | 385 |
| 286 | 20250421 | 133100 | 23371748600 | 148000 | 148000 | 148000 | 147900 | 197 |
| 287 | 20250421 | 133000 | 23342598400 | 147900 | 147800 | 147900 | 147700 | 678 |
| 288 | 20250421 | 132900 | 23242377400 | 147800 | 147800 | 147800 | 147700 | 176 |
| 289 | 20250421 | 132800 | 23216372500 | 147800 | 147900 | 147900 | 147700 | 261 |
| 290 | 20250421 | 132700 | 23177798700 | 147900 | 147800 | 148000 | 147800 | 397 |
| 291 | 20250421 | 132600 | 23119089200 | 147900 | 147900 | 147900 | 147800 | 418 |
| 292 | 20250421 | 132500 | 23057296100 | 147800 | 146900 | 147800 | 146900 | 4613 |
| 293 | 20250421 | 132400 | 22378892900 | 146900 | 146800 | 146900 | 146700 | 220 |
| 294 | 20250421 | 132300 | 22346590400 | 146800 | 146800 | 146800 | 146700 | 29 |
| 295 | 20250421 | 132200 | 22342333800 | 146700 | 146700 | 146800 | 146500 | 186 |
| 296 | 20250421 | 132100 | 22315058400 | 146600 | 146600 | 146700 | 146500 | 273 |
| 297 | 20250421 | 132000 | 22275040200 | 146600 | 146600 | 146700 | 146600 | 237 |
| 298 | 20250421 | 131900 | 22240293400 | 146700 | 146700 | 146700 | 146500 | 208 |
| 299 | 20250421 | 131800 | 22209798900 | 146500 | 146700 | 146700 | 146500 | 158 |
| 300 | 20250421 | 131700 | 22186634300 | 146700 | 146700 | 146700 | 146600 | 117 |
| 301 | 20250421 | 131600 | 22169481600 | 146600 | 146700 | 146700 | 146600 | 212 |
| 302 | 20250421 | 131500 | 22138400800 | 146700 | 146700 | 146700 | 146600 | 249 |
| 303 | 20250421 | 131400 | 22101892100 | 146700 | 146700 | 146700 | 146600 | 183 |
| 304 | 20250421 | 131300 | 22075047600 | 146700 | 146500 | 146700 | 146500 | 218 |
| 305 | 20250421 | 131200 | 22043089400 | 146600 | 146700 | 146700 | 146500 | 631 |
| 306 | 20250421 | 131100 | 21950598300 | 146700 | 146700 | 146700 | 146600 | 424 |
| 307 | 20250421 | 131000 | 21888410400 | 146700 | 146700 | 146800 | 146700 | 626 |
| 308 | 20250421 | 130900 | 21796563300 | 146700 | 146800 | 146800 | 146600 | 460 |
| 309 | 20250421 | 130800 | 21729071100 | 146700 | 146700 | 146900 | 146700 | 520 |
| 310 | 20250421 | 130700 | 21652751800 | 146800 | 146700 | 146800 | 146700 | 102 |
| 311 | 20250421 | 130600 | 21637782000 | 146700 | 146800 | 146800 | 146700 | 140 |
| 312 | 20250421 | 130500 | 21617243200 | 146800 | 146500 | 146800 | 146500 | 328 |
| 313 | 20250421 | 130400 | 21569131400 | 146600 | 146600 | 146600 | 146500 | 153 |
| 314 | 20250421 | 130300 | 21546708300 | 146600 | 146800 | 146800 | 146500 | 674 |
| 315 | 20250421 | 130200 | 21447864200 | 146800 | 146800 | 146900 | 146700 | 468 |
| 316 | 20250421 | 130100 | 21379161500 | 146800 | 146800 | 146900 | 146700 | 579 |
| 317 | 20250421 | 130000 | 21294139600 | 146800 | 146700 | 146900 | 146500 | 1020 |
| 318 | 20250421 | 125900 | 21144463100 | 146700 | 146500 | 146700 | 146500 | 457 |
| 319 | 20250421 | 125800 | 21077442900 | 146500 | 146400 | 146600 | 146400 | 536 |
| 320 | 20250421 | 125700 | 20998914000 | 146500 | 146300 | 146500 | 146300 | 295 |
| 321 | 20250421 | 125600 | 20955729700 | 146300 | 146500 | 146500 | 146200 | 782 |
| 322 | 20250421 | 125500 | 20841294000 | 146500 | 146500 | 146600 | 146400 | 1091 |
| 323 | 20250421 | 125400 | 20681484600 | 146600 | 146700 | 146800 | 146500 | 1183 |
| 324 | 20250421 | 125300 | 20508081500 | 146700 | 146700 | 146800 | 146600 | 899 |
| 325 | 20250421 | 125200 | 20376177900 | 146800 | 147100 | 147100 | 146700 | 1229 |
| 326 | 20250421 | 125100 | 20195672600 | 147100 | 146800 | 147100 | 146800 | 209 |
| 327 | 20250421 | 125000 | 20164967100 | 146900 | 147300 | 147300 | 146800 | 900 |
| 328 | 20250421 | 124900 | 20032664250 | 147200 | 147600 | 147600 | 147200 | 847 |
| 329 | 20250421 | 124800 | 19907760950 | 147700 | 147600 | 147800 | 147600 | 637 |
| 330 | 20250421 | 124700 | 19813679950 | 147700 | 147400 | 147800 | 147400 | 307 |
| 331 | 20250421 | 124600 | 19768367400 | 147500 | 147000 | 147500 | 147000 | 585 |
| 332 | 20250421 | 124500 | 19682330900 | 146900 | 147000 | 147400 | 146800 | 2277 |
| 333 | 20250421 | 124400 | 19347590900 | 146900 | 147100 | 147200 | 146900 | 435 |
| 334 | 20250421 | 124300 | 19283642750 | 147000 | 146700 | 147200 | 146600 | 506 |
| 335 | 20250421 | 124200 | 19209320350 | 146600 | 146900 | 147000 | 146500 | 3263 |
| 336 | 20250421 | 124100 | 18730707250 | 146900 | 147100 | 147100 | 146900 | 617 |
| 337 | 20250421 | 124000 | 18639976350 | 147100 | 147400 | 147400 | 147000 | 3175 |
| 338 | 20250421 | 123900 | 18172868650 | 147400 | 147600 | 147600 | 147300 | 567 |
| 339 | 20250421 | 123800 | 18089244650 | 147500 | 147600 | 147700 | 147500 | 174 |
| 340 | 20250421 | 123700 | 18063564850 | 147600 | 147600 | 147600 | 147500 | 126 |
| 341 | 20250421 | 123600 | 18044969250 | 147600 | 147400 | 147600 | 147400 | 150 |
| 342 | 20250421 | 123500 | 18022841750 | 147400 | 147600 | 147600 | 147300 | 807 |
| 343 | 20250421 | 123400 | 17903902850 | 147600 | 147600 | 147600 | 147500 | 897 |
| 344 | 20250421 | 123300 | 17771567450 | 147600 | 147700 | 147700 | 147500 | 777 |
| 345 | 20250421 | 123200 | 17656881750 | 147700 | 147600 | 147700 | 147600 | 876 |
| 346 | 20250421 | 123100 | 17527522250 | 147650 | 147700 | 147800 | 147600 | 167 |
| 347 | 20250421 | 123000 | 17502861300 | 147700 | 147700 | 147800 | 147700 | 209 |
| 348 | 20250421 | 122900 | 17471991800 | 147700 | 147800 | 147800 | 147700 | 383 |
| 349 | 20250421 | 122800 | 17415422300 | 147800 | 147700 | 147800 | 147600 | 1138 |
| 350 | 20250421 | 122700 | 17247381950 | 147800 | 148100 | 148100 | 147800 | 733 |
| 351 | 20250421 | 122600 | 17139018750 | 147900 | 148200 | 148200 | 147900 | 2387 |
| 352 | 20250421 | 122500 | 16785733650 | 148200 | 148200 | 148200 | 148100 | 466 |
| 353 | 20250421 | 122400 | 16716677950 | 148200 | 148400 | 148400 | 148100 | 486 |
| 354 | 20250421 | 122300 | 16644641150 | 148400 | 148300 | 148400 | 148300 | 105 |
| 355 | 20250421 | 122200 | 16629069050 | 148200 | 148100 | 148200 | 148100 | 153 |
| 356 | 20250421 | 122100 | 16606402750 | 148100 | 148100 | 148100 | 148100 | 93 |
| 357 | 20250421 | 122000 | 16592629450 | 148100 | 148100 | 148100 | 148000 | 267 |
| 358 | 20250421 | 121900 | 16553090250 | 148100 | 148000 | 148100 | 148000 | 280 |
| 359 | 20250421 | 121800 | 16511625550 | 148100 | 148200 | 148200 | 148000 | 462 |
| 360 | 20250421 | 121700 | 16443234250 | 148100 | 148100 | 148200 | 148100 | 360 |
| 361 | 20250421 | 121600 | 16389897950 | 148200 | 148200 | 148200 | 148100 | 179 |
| 362 | 20250421 | 121500 | 16363383150 | 148200 | 148100 | 148200 | 148100 | 178 |
| 363 | 20250421 | 121400 | 16337010950 | 148100 | 148000 | 148200 | 148000 | 459 |
| 364 | 20250421 | 121300 | 16269040650 | 148100 | 148100 | 148100 | 148000 | 731 |
| 365 | 20250421 | 121200 | 16160844150 | 148100 | 148300 | 148300 | 148100 | 299 |
| 366 | 20250421 | 121100 | 16116546550 | 148300 | 148100 | 148300 | 148100 | 496 |
| 367 | 20250421 | 121000 | 16043032850 | 148200 | 148100 | 148200 | 148100 | 131 |
| 368 | 20250421 | 120900 | 16023626250 | 148100 | 148100 | 148100 | 148100 | 84 |
| 369 | 20250421 | 120800 | 16011185850 | 148000 | 148100 | 148100 | 148000 | 484 |
| 370 | 20250421 | 120700 | 15939519750 | 148000 | 148100 | 148100 | 148000 | 100 |
| 371 | 20250421 | 120600 | 15924711350 | 148100 | 148100 | 148100 | 148100 | 33 |
| 372 | 20250421 | 120500 | 15919824050 | 148100 | 148100 | 148100 | 148000 | 139 |
| 373 | 20250421 | 120400 | 15899242250 | 148100 | 148000 | 148100 | 148000 | 136 |
| 374 | 20250421 | 120300 | 15879101650 | 148100 | 148000 | 148100 | 148000 | 54 |
| 375 | 20250421 | 120200 | 15871109350 | 148000 | 148000 | 148100 | 147900 | 517 |
| 376 | 20250421 | 120100 | 15794594150 | 148000 | 148000 | 148200 | 148000 | 92 |
| 377 | 20250421 | 120000 | 15780972900 | 148000 | 148200 | 148200 | 147900 | 3024 |
| 378 | 20250421 | 115900 | 15333323850 | 148200 | 148300 | 148600 | 148200 | 1337 |
| 379 | 20250421 | 115800 | 15135099650 | 148300 | 148200 | 148300 | 148200 | 167 |
| 380 | 20250421 | 115700 | 15110348750 | 148300 | 148300 | 148300 | 148200 | 21 |
| 381 | 20250421 | 115600 | 15107234550 | 148300 | 148300 | 148300 | 148200 | 208 |
| 382 | 20250421 | 115500 | 15076388650 | 148300 | 148300 | 148300 | 148200 | 1019 |
| 383 | 20250421 | 115400 | 14925356450 | 148300 | 148300 | 148300 | 148200 | 401 |
| 384 | 20250421 | 115300 | 14865889550 | 148300 | 148300 | 148400 | 148300 | 1523 |
| 385 | 20250421 | 115200 | 14640022850 | 148300 | 148400 | 148500 | 148300 | 670 |
| 386 | 20250421 | 115100 | 14540646650 | 148300 | 148500 | 148500 | 148300 | 494 |
| 387 | 20250421 | 115000 | 14467352250 | 148500 | 148500 | 148500 | 148400 | 1563 |
| 388 | 20250421 | 114900 | 14235302550 | 148500 | 148600 | 148600 | 148500 | 293 |
| 389 | 20250421 | 114800 | 14191763050 | 148700 | 148600 | 148700 | 148600 | 726 |
| 390 | 20250421 | 114700 | 14083877950 | 148700 | 148700 | 148800 | 148600 | 315 |
| 391 | 20250421 | 114600 | 14037057850 | 148800 | 148700 | 148800 | 148700 | 122 |
| 392 | 20250421 | 114500 | 14018912650 | 148600 | 148800 | 148900 | 148600 | 400 |
| 393 | 20250421 | 114400 | 13959417550 | 148800 | 148600 | 149200 | 148600 | 635 |
| 394 | 20250421 | 114300 | 13864973850 | 148600 | 148700 | 148700 | 148600 | 1093 |
| 395 | 20250421 | 114200 | 13702516350 | 148700 | 148700 | 148700 | 148600 | 96 |
| 396 | 20250421 | 114100 | 13688247850 | 148700 | 148700 | 148700 | 148600 | 356 |
| 397 | 20250421 | 114000 | 13635344750 | 148700 | 148900 | 148900 | 148600 | 990 |
| 398 | 20250421 | 113900 | 13488129250 | 148900 | 148900 | 148900 | 148800 | 315 |
| 399 | 20250421 | 113800 | 13441253150 | 148900 | 149000 | 149100 | 148700 | 3773 |
| 400 | 20250421 | 113700 | 12879386350 | 149100 | 149100 | 149100 | 149000 | 101 |
| 401 | 20250421 | 113600 | 12864334550 | 149100 | 149200 | 149200 | 149000 | 959 |
| 402 | 20250421 | 113500 | 12721336050 | 149200 | 149200 | 149200 | 149100 | 503 |
| 403 | 20250421 | 113400 | 12646304450 | 149200 | 149200 | 149200 | 149100 | 301 |
| 404 | 20250421 | 113300 | 12601398750 | 149200 | 149200 | 149200 | 149200 | 39 |
| 405 | 20250421 | 113200 | 12595579950 | 149200 | 149200 | 149200 | 149100 | 189 |
| 406 | 20250421 | 113100 | 12567396450 | 149200 | 149200 | 149200 | 149100 | 140 |
| 407 | 20250421 | 113000 | 12546508850 | 149200 | 149200 | 149200 | 149100 | 395 |
| 408 | 20250421 | 112900 | 12487575050 | 149200 | 149300 | 149300 | 149100 | 1663 |
| 409 | 20250421 | 112800 | 12239459750 | 149400 | 149400 | 149400 | 149300 | 326 |
| 410 | 20250421 | 112700 | 12190784150 | 149400 | 149400 | 149400 | 149300 | 142 |
| 411 | 20250421 | 112600 | 12169579850 | 149300 | 149400 | 149500 | 149300 | 595 |
| 412 | 20250421 | 112500 | 12080718950 | 149400 | 149400 | 149500 | 149400 | 63 |
| 413 | 20250421 | 112400 | 12071305950 | 149500 | 149500 | 149500 | 149400 | 888 |
| 414 | 20250421 | 112300 | 11938595650 | 149600 | 149600 | 149600 | 149600 | 420 |
| 415 | 20250421 | 112200 | 11875763650 | 149700 | 149700 | 149700 | 149700 | 91 |
| 416 | 20250421 | 112100 | 11862140950 | 149700 | 149800 | 149800 | 149600 | 614 |
| 417 | 20250421 | 112000 | 11770215250 | 149800 | 149800 | 149800 | 149800 | 97 |
| 418 | 20250421 | 111900 | 11755684650 | 149800 | 149700 | 149800 | 149600 | 164 |
| 419 | 20250421 | 111800 | 11731134050 | 149700 | 149600 | 149700 | 149600 | 62 |
| 420 | 20250421 | 111700 | 11721857800 | 149600 | 149600 | 149600 | 149600 | 119 |
| 421 | 20250421 | 111600 | 11704055400 | 149600 | 149500 | 149600 | 149500 | 124 |
| 422 | 20250421 | 111500 | 11685515900 | 149500 | 149600 | 149600 | 149500 | 991 |
| 423 | 20250421 | 111400 | 11537348800 | 149600 | 149700 | 149700 | 149600 | 242 |
| 424 | 20250421 | 111300 | 11501143400 | 149700 | 149600 | 149700 | 149500 | 63 |
| 425 | 20250421 | 111200 | 11491716200 | 149600 | 149500 | 149600 | 149500 | 206 |
| 426 | 20250421 | 111100 | 11460918000 | 149500 | 149400 | 149500 | 149400 | 210 |
| 427 | 20250421 | 111000 | 11429531600 | 149400 | 149400 | 149400 | 149300 | 730 |
| 428 | 20250421 | 110900 | 11320505100 | 149300 | 149500 | 149500 | 149200 | 1786 |
| 429 | 20250421 | 110800 | 11053688300 | 149400 | 149400 | 149500 | 149400 | 378 |
| 430 | 20250421 | 110700 | 10997193700 | 149400 | 149500 | 149500 | 149200 | 584 |
| 431 | 20250421 | 110600 | 10909976800 | 149500 | 149700 | 149700 | 149200 | 2050 |
| 432 | 20250421 | 110500 | 10603718700 | 149700 | 149900 | 149900 | 149500 | 3326 |
| 433 | 20250421 | 110400 | 10106143400 | 149900 | 150000 | 150000 | 149900 | 250 |
| 434 | 20250421 | 110300 | 10068655700 | 150000 | 150100 | 150200 | 149900 | 256 |
| 435 | 20250421 | 110200 | 10030246000 | 150100 | 150000 | 150100 | 149900 | 64 |
| 436 | 20250421 | 110100 | 10020648700 | 149900 | 150000 | 150000 | 149900 | 164 |
| 437 | 20250421 | 110000 | 9996053700 | 150000 | 149900 | 150000 | 149900 | 74 |
| 438 | 20250421 | 105900 | 9984954800 | 150000 | 150100 | 150100 | 150000 | 359 |
| 439 | 20250421 | 105800 | 9931103500 | 150100 | 150200 | 150300 | 150000 | 863 |
| 440 | 20250421 | 105700 | 9801594600 | 150300 | 150300 | 150300 | 150300 | 41 |
| 441 | 20250421 | 105600 | 9795432300 | 150300 | 150200 | 150300 | 150100 | 72 |
| 442 | 20250421 | 105500 | 9784617000 | 150200 | 150100 | 150200 | 150100 | 266 |
| 443 | 20250421 | 105400 | 9744672900 | 150200 | 150300 | 150300 | 150100 | 122 |
| 444 | 20250421 | 105300 | 9726350700 | 150200 | 150200 | 150300 | 150200 | 70 |
| 445 | 20250421 | 105200 | 9715836500 | 150200 | 150200 | 150200 | 150000 | 231 |
| 446 | 20250421 | 105100 | 9681160000 | 150200 | 150500 | 150500 | 150200 | 354 |
| 447 | 20250421 | 105000 | 9627935300 | 150500 | 150600 | 150600 | 150500 | 196 |
| 448 | 20250421 | 104900 | 9598432400 | 150700 | 150700 | 150700 | 150600 | 70 |
| 449 | 20250421 | 104800 | 9587888300 | 150600 | 150600 | 151000 | 150600 | 783 |
| 450 | 20250421 | 104700 | 9469807700 | 150600 | 150600 | 150600 | 150500 | 224 |
| 451 | 20250421 | 104600 | 9436088900 | 150700 | 150600 | 150700 | 150600 | 56 |
| 452 | 20250421 | 104500 | 9427653300 | 150600 | 150700 | 150700 | 150600 | 56 |
| 453 | 20250421 | 104400 | 9419217600 | 150700 | 150700 | 150700 | 150600 | 243 |
| 454 | 20250421 | 104300 | 9382605100 | 150700 | 150700 | 150800 | 150700 | 297 |
| 455 | 20250421 | 104200 | 9337846100 | 150700 | 150500 | 150700 | 150500 | 81 |
| 456 | 20250421 | 104100 | 9325650100 | 150500 | 150500 | 150700 | 150500 | 227 |
| 457 | 20250421 | 104000 | 9291464400 | 150400 | 150300 | 150400 | 150300 | 207 |
| 458 | 20250421 | 103900 | 9260341700 | 150300 | 150200 | 150300 | 150200 | 76 |
| 459 | 20250421 | 103800 | 9248920700 | 150200 | 150100 | 150200 | 150100 | 204 |
| 460 | 20250421 | 103700 | 9218283200 | 150100 | 150300 | 150300 | 150000 | 91 |
| 461 | 20250421 | 103600 | 9204625500 | 150300 | 149900 | 150300 | 149900 | 1634 |
| 462 | 20250421 | 103500 | 8959596800 | 149900 | 149800 | 149900 | 149800 | 171 |
| 463 | 20250421 | 103400 | 8933970300 | 149800 | 149900 | 149900 | 149800 | 131 |
| 464 | 20250421 | 103300 | 8914334700 | 149900 | 149900 | 149900 | 149900 | 103 |
| 465 | 20250421 | 103200 | 8898895000 | 149900 | 149900 | 149900 | 149900 | 5 |
| 466 | 20250421 | 103100 | 8898145500 | 149900 | 149800 | 149900 | 149800 | 47 |
| 467 | 20250421 | 103000 | 8891103900 | 149800 | 149800 | 149800 | 149700 | 363 |
| 468 | 20250421 | 102900 | 8836756600 | 149800 | 149800 | 149900 | 149800 | 72 |
| 469 | 20250421 | 102800 | 8825970700 | 149800 | 149800 | 149800 | 149800 | 121 |
| 470 | 20250421 | 102700 | 8807844900 | 149800 | 149700 | 149800 | 149700 | 277 |
| 471 | 20250421 | 102600 | 8766374700 | 149800 | 149900 | 149900 | 149700 | 251 |
| 472 | 20250421 | 102500 | 8728770200 | 149800 | 150000 | 150000 | 149800 | 227 |
| 473 | 20250421 | 102400 | 8694745700 | 150000 | 149800 | 150000 | 149800 | 86 |
| 474 | 20250421 | 102300 | 8681860500 | 149800 | 149700 | 149800 | 149700 | 40 |
| 475 | 20250421 | 102200 | 8675869000 | 149700 | 149700 | 149800 | 149700 | 136 |
| 476 | 20250421 | 102100 | 8655498800 | 149700 | 149600 | 149700 | 149500 | 838 |
| 477 | 20250421 | 102000 | 8530127900 | 149600 | 149700 | 149800 | 149600 | 189 |
| 478 | 20250421 | 101900 | 8501834300 | 149700 | 149600 | 149750 | 149600 | 110 |
| 479 | 20250421 | 101800 | 8485368050 | 149600 | 149700 | 149800 | 149500 | 839 |
| 480 | 20250421 | 101700 | 8359808550 | 149600 | 149600 | 149700 | 149600 | 867 |
| 481 | 20250421 | 101600 | 8230080350 | 149600 | 150000 | 150000 | 149500 | 1530 |
| 482 | 20250421 | 101500 | 8001091850 | 149900 | 150000 | 150000 | 149800 | 704 |
| 483 | 20250421 | 101400 | 7895583650 | 150000 | 150000 | 150100 | 149900 | 338 |
| 484 | 20250421 | 101300 | 7844884450 | 150100 | 150100 | 150200 | 150100 | 31 |
| 485 | 20250421 | 101200 | 7840231150 | 150100 | 150200 | 150300 | 150100 | 509 |
| 486 | 20250421 | 101100 | 7763817550 | 150300 | 150300 | 150400 | 150300 | 226 |
| 487 | 20250421 | 101000 | 7729848750 | 150400 | 150500 | 150500 | 150200 | 443 |
| 488 | 20250421 | 100900 | 7663240750 | 150500 | 150300 | 150500 | 150100 | 417 |
| 489 | 20250421 | 100800 | 7600573750 | 150300 | 150200 | 150300 | 150100 | 27 |
| 490 | 20250421 | 100700 | 7596518950 | 150200 | 150100 | 150200 | 150100 | 44 |
| 491 | 20250421 | 100600 | 7589914150 | 150100 | 150100 | 150200 | 150000 | 254 |
| 492 | 20250421 | 100500 | 7551791450 | 150000 | 150300 | 150300 | 150000 | 391 |
| 493 | 20250421 | 100400 | 7493079350 | 150500 | 150500 | 150500 | 150400 | 209 |
| 494 | 20250421 | 100300 | 7461627050 | 150600 | 150550 | 150600 | 150500 | 46 |
| 495 | 20250421 | 100200 | 7454700300 | 150500 | 150100 | 150600 | 150000 | 722 |
| 496 | 20250421 | 100100 | 7346211400 | 149900 | 149900 | 150100 | 149900 | 333 |
| 497 | 20250421 | 100000 | 7296266500 | 149900 | 149900 | 150000 | 149800 | 351 |
| 498 | 20250421 | 095900 | 7243652700 | 149900 | 150000 | 150000 | 149900 | 12 |
| 499 | 20250421 | 095800 | 7241853200 | 150000 | 149900 | 150100 | 149900 | 219 |
| 500 | 20250421 | 095700 | 7209013100 | 150000 | 149800 | 150000 | 149400 | 2141 |
| 501 | 20250421 | 095600 | 6888737100 | 149600 | 150000 | 150100 | 149600 | 2056 |
| 502 | 20250421 | 095500 | 6580714100 | 150100 | 150300 | 150300 | 149900 | 1614 |
| 503 | 20250421 | 095400 | 6338543900 | 150200 | 150300 | 150400 | 150200 | 624 |
| 504 | 20250421 | 095300 | 6244784400 | 150400 | 150400 | 150500 | 150400 | 228 |
| 505 | 20250421 | 095200 | 6210492900 | 150500 | 150400 | 150500 | 150400 | 57 |
| 506 | 20250421 | 095100 | 6201916900 | 150500 | 150450 | 150700 | 150400 | 513 |
| 507 | 20250421 | 095000 | 6124681650 | 150500 | 150500 | 150500 | 150300 | 294 |
| 508 | 20250421 | 094900 | 6080473000 | 150500 | 150700 | 150700 | 150300 | 810 |
| 509 | 20250421 | 094800 | 5958570200 | 150700 | 150800 | 150800 | 150700 | 240 |
| 510 | 20250421 | 094700 | 5922391900 | 150800 | 151000 | 151000 | 150800 | 380 |
| 511 | 20250421 | 094600 | 5865057500 | 151100 | 151000 | 151100 | 151000 | 16 |
| 512 | 20250421 | 094500 | 5862641400 | 151000 | 151000 | 151000 | 150900 | 163 |
| 513 | 20250421 | 094400 | 5838039500 | 151000 | 151000 | 151000 | 150900 | 57 |
| 514 | 20250421 | 094300 | 5829434500 | 151000 | 151000 | 151000 | 151000 | 171 |
| 515 | 20250421 | 094200 | 5803613500 | 151000 | 150900 | 151000 | 150900 | 95 |
| 516 | 20250421 | 094100 | 5789277800 | 151000 | 151300 | 151300 | 150900 | 314 |
| 517 | 20250421 | 094000 | 5741823200 | 151400 | 151400 | 151500 | 151300 | 219 |
| 518 | 20250421 | 093900 | 5708668500 | 151400 | 151100 | 151400 | 151100 | 51 |
| 519 | 20250421 | 093800 | 5700955400 | 151100 | 151000 | 151100 | 151000 | 52 |
| 520 | 20250421 | 093700 | 5693098900 | 151000 | 151500 | 151500 | 151000 | 302 |
| 521 | 20250421 | 093600 | 5647403200 | 151500 | 151500 | 151600 | 151500 | 371 |
| 522 | 20250421 | 093500 | 5591181700 | 151600 | 151700 | 151800 | 151600 | 272 |
| 523 | 20250421 | 093400 | 5549928500 | 151800 | 151700 | 151800 | 151600 | 416 |
| 524 | 20250421 | 093300 | 5486831900 | 151500 | 151600 | 151700 | 151500 | 180 |
| 525 | 20250421 | 093200 | 5459531550 | 151700 | 151400 | 151900 | 151400 | 1105 |
| 526 | 20250421 | 093100 | 5292000150 | 151400 | 151200 | 151400 | 151000 | 469 |
| 527 | 20250421 | 093000 | 5221069450 | 151000 | 151000 | 151200 | 150900 | 388 |
| 528 | 20250421 | 092900 | 5162464450 | 151000 | 151000 | 151100 | 150800 | 372 |
| 529 | 20250421 | 092800 | 5106343950 | 151000 | 150800 | 151100 | 150700 | 418 |
| 530 | 20250421 | 092700 | 5043248550 | 150800 | 150600 | 150800 | 150600 | 190 |
| 531 | 20250421 | 092600 | 5014603550 | 150800 | 150100 | 150800 | 150100 | 582 |
| 532 | 20250421 | 092500 | 4927062450 | 150200 | 150500 | 150500 | 150200 | 464 |
| 533 | 20250421 | 092400 | 4857326250 | 150400 | 150500 | 150500 | 150400 | 140 |
| 534 | 20250421 | 092300 | 4836262850 | 150500 | 150700 | 150700 | 150400 | 574 |
| 535 | 20250421 | 092200 | 4749862750 | 150700 | 150900 | 150900 | 150700 | 134 |
| 536 | 20250421 | 092100 | 4729662550 | 151000 | 150800 | 151200 | 150700 | 112 |
| 537 | 20250421 | 092000 | 4712750750 | 151000 | 150800 | 151000 | 150500 | 1109 |
| 538 | 20250421 | 091900 | 4545688050 | 150800 | 150800 | 151000 | 150700 | 607 |
| 539 | 20250421 | 091800 | 4454172450 | 150700 | 151000 | 151000 | 150700 | 232 |
| 540 | 20250421 | 091700 | 4419154750 | 151100 | 151200 | 151600 | 151100 | 810 |
| 541 | 20250421 | 091600 | 4296629950 | 151200 | 151300 | 151300 | 150800 | 626 |
| 542 | 20250421 | 091500 | 4202018150 | 151400 | 151700 | 151900 | 151300 | 1803 |
| 543 | 20250421 | 091400 | 3928508350 | 151700 | 151200 | 151700 | 151000 | 597 |
| 544 | 20250421 | 091300 | 3838149350 | 151100 | 150700 | 151200 | 150700 | 1176 |
| 545 | 20250421 | 091200 | 3660673650 | 150700 | 150200 | 150900 | 150100 | 754 |
| 546 | 20250421 | 091100 | 3547127850 | 150100 | 149700 | 150100 | 149400 | 3614 |
| 547 | 20250421 | 091000 | 3006484650 | 149800 | 150200 | 150200 | 149700 | 1988 |
| 548 | 20250421 | 090900 | 2708435850 | 150100 | 151100 | 151100 | 150100 | 1624 |
| 549 | 20250421 | 090800 | 2464235450 | 150900 | 150700 | 151000 | 150500 | 2235 |
| 550 | 20250421 | 090700 | 2127373150 | 150700 | 150600 | 150700 | 150500 | 2253 |
| 551 | 20250421 | 090600 | 1788243750 | 150600 | 150500 | 150700 | 150400 | 1241 |
| 552 | 20250421 | 090500 | 1601415350 | 150500 | 150300 | 150700 | 150200 | 1082 |
| 553 | 20250421 | 090400 | 1438711950 | 150100 | 150800 | 150800 | 149900 | 3067 |
| 554 | 20250421 | 090300 | 977988750 | 150900 | 151200 | 151200 | 150600 | 2144 |
| 555 | 20250421 | 090200 | 654498650 | 151200 | 151300 | 151300 | 151100 | 414 |
| 556 | 20250421 | 090100 | 591893400 | 151200 | 151700 | 152000 | 151100 | 1769 |
| 557 | 20250421 | 090000 | 323996500 | 152200 | 152000 | 152200 | 151500 | 2133 |