32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 181500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 15383 |
| 3 | 20250422 | 181400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 4 | 20250422 | 181300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 5 | 20250422 | 181200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 6 | 20250422 | 181100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 7 | 20250422 | 181000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 8 | 20250422 | 180900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 9 | 20250422 | 180800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 10 | 20250422 | 180700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 11 | 20250422 | 180600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 12 | 20250422 | 180500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 13 | 20250422 | 180400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 14 | 20250422 | 180300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 15 | 20250422 | 180200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 16 | 20250422 | 180100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 17 | 20250422 | 180000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 18 | 20250422 | 175900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 19 | 20250422 | 175800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 20 | 20250422 | 175700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 21 | 20250422 | 175600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 22 | 20250422 | 175500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 23 | 20250422 | 175400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 24 | 20250422 | 175300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 25 | 20250422 | 175200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 26 | 20250422 | 175100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 27 | 20250422 | 175000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 28 | 20250422 | 174900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 29 | 20250422 | 174800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 30 | 20250422 | 174700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 31 | 20250422 | 174600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 32 | 20250422 | 174500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 15383 |
| 33 | 20250422 | 174400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 34 | 20250422 | 174300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 35 | 20250422 | 174200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 36 | 20250422 | 174100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 37 | 20250422 | 174000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 38 | 20250422 | 173900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 39 | 20250422 | 173800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 40 | 20250422 | 173700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 41 | 20250422 | 173600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 42 | 20250422 | 173500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 43 | 20250422 | 173400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 44 | 20250422 | 173300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 45 | 20250422 | 173200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 46 | 20250422 | 173100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 47 | 20250422 | 173000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 48 | 20250422 | 172900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 49 | 20250422 | 172800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 50 | 20250422 | 172700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 51 | 20250422 | 172600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 52 | 20250422 | 172500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 53 | 20250422 | 172400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 54 | 20250422 | 172300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 55 | 20250422 | 172200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 56 | 20250422 | 172100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 57 | 20250422 | 172000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 58 | 20250422 | 171900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 59 | 20250422 | 171800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 60 | 20250422 | 171700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 61 | 20250422 | 171600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 62 | 20250422 | 171500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 15383 |
| 63 | 20250422 | 171400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 64 | 20250422 | 171300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 65 | 20250422 | 171200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 66 | 20250422 | 171100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 67 | 20250422 | 171000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 68 | 20250422 | 170900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 69 | 20250422 | 170800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 70 | 20250422 | 170700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 71 | 20250422 | 170600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 72 | 20250422 | 170500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 73 | 20250422 | 170400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 74 | 20250422 | 170300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 75 | 20250422 | 170200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 76 | 20250422 | 170100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 77 | 20250422 | 170000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 78 | 20250422 | 165900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 79 | 20250422 | 165800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 80 | 20250422 | 165700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 81 | 20250422 | 165600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 82 | 20250422 | 165500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 83 | 20250422 | 165400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 84 | 20250422 | 165300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 85 | 20250422 | 165200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 86 | 20250422 | 165100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 87 | 20250422 | 165000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 88 | 20250422 | 164900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 89 | 20250422 | 164800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 90 | 20250422 | 164700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 91 | 20250422 | 164600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 92 | 20250422 | 164500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 15383 |
| 93 | 20250422 | 164400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 94 | 20250422 | 164300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 95 | 20250422 | 164200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 96 | 20250422 | 164100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 97 | 20250422 | 164000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 98 | 20250422 | 163900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 99 | 20250422 | 163800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 100 | 20250422 | 163700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 101 | 20250422 | 163600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 102 | 20250422 | 163500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 103 | 20250422 | 163400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 104 | 20250422 | 163300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 105 | 20250422 | 163200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 106 | 20250422 | 163100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 107 | 20250422 | 163000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 108 | 20250422 | 162900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 109 | 20250422 | 162800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 110 | 20250422 | 162700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 111 | 20250422 | 162600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 112 | 20250422 | 162500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 113 | 20250422 | 162400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 114 | 20250422 | 162300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 115 | 20250422 | 162200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 116 | 20250422 | 162100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 117 | 20250422 | 162000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 118 | 20250422 | 161900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 119 | 20250422 | 161800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 120 | 20250422 | 161700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 121 | 20250422 | 161600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 122 | 20250422 | 161500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 15383 |
| 123 | 20250422 | 161400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 124 | 20250422 | 161300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 125 | 20250422 | 161200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 126 | 20250422 | 161100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 127 | 20250422 | 161000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 128 | 20250422 | 160900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 129 | 20250422 | 160800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 130 | 20250422 | 160700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 131 | 20250422 | 160600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 132 | 20250422 | 160500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 133 | 20250422 | 160400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 134 | 20250422 | 160300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 135 | 20250422 | 160200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 136 | 20250422 | 160100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 137 | 20250422 | 160000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 138 | 20250422 | 155900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 139 | 20250422 | 155800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 140 | 20250422 | 155700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 141 | 20250422 | 155600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 142 | 20250422 | 155500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 143 | 20250422 | 155400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 144 | 20250422 | 155300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 145 | 20250422 | 155200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 146 | 20250422 | 155100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 147 | 20250422 | 155000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 148 | 20250422 | 154900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 149 | 20250422 | 154800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 150 | 20250422 | 154700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 151 | 20250422 | 154600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 152 | 20250422 | 154500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 15383 |
| 153 | 20250422 | 154400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 154 | 20250422 | 154300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 155 | 20250422 | 154200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 156 | 20250422 | 154100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 157 | 20250422 | 154000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 158 | 20250422 | 153900 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 159 | 20250422 | 153800 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 160 | 20250422 | 153700 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 161 | 20250422 | 153600 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 162 | 20250422 | 153500 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 163 | 20250422 | 153400 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 164 | 20250422 | 153300 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 165 | 20250422 | 153200 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 166 | 20250422 | 153100 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 0 |
| 167 | 20250422 | 153000 | 29164495250 | 115600 | 115600 | 115600 | 115600 | 15383 |
| 168 | 20250422 | 152900 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 169 | 20250422 | 152800 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 170 | 20250422 | 152700 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 171 | 20250422 | 152600 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 172 | 20250422 | 152500 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 173 | 20250422 | 152400 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 174 | 20250422 | 152300 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 175 | 20250422 | 152200 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 176 | 20250422 | 152100 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 177 | 20250422 | 152000 | 27386220450 | 115500 | 115500 | 115500 | 115500 | 0 |
| 178 | 20250422 | 151900 | 27386220450 | 115500 | 115450 | 115600 | 115400 | 456 |
| 179 | 20250422 | 151800 | 27333553200 | 115400 | 115500 | 115500 | 115400 | 1140 |
| 180 | 20250422 | 151700 | 27201954100 | 115400 | 115500 | 115500 | 115400 | 1774 |
| 181 | 20250422 | 151600 | 26997110500 | 115500 | 115500 | 115600 | 115400 | 2475 |
| 182 | 20250422 | 151500 | 26711239200 | 115500 | 115400 | 115500 | 115400 | 1179 |
| 183 | 20250422 | 151400 | 26575066200 | 115500 | 115600 | 115600 | 115400 | 1932 |
| 184 | 20250422 | 151300 | 26351923600 | 115600 | 115600 | 115600 | 115500 | 665 |
| 185 | 20250422 | 151200 | 26275050000 | 115600 | 115500 | 115600 | 115500 | 2542 |
| 186 | 20250422 | 151100 | 25981196600 | 115500 | 115500 | 115600 | 115500 | 226 |
| 187 | 20250422 | 151000 | 25955083300 | 115600 | 115600 | 115600 | 115500 | 1328 |
| 188 | 20250422 | 150900 | 25801697500 | 115600 | 115600 | 115600 | 115500 | 688 |
| 189 | 20250422 | 150800 | 25722183000 | 115600 | 115600 | 115600 | 115500 | 393 |
| 190 | 20250422 | 150700 | 25676763800 | 115600 | 115600 | 115600 | 115500 | 395 |
| 191 | 20250422 | 150600 | 25631112200 | 115500 | 115600 | 115600 | 115500 | 1182 |
| 192 | 20250422 | 150500 | 25494487100 | 115600 | 115500 | 115600 | 115500 | 955 |
| 193 | 20250422 | 150400 | 25384131250 | 115600 | 115600 | 115600 | 115500 | 451 |
| 194 | 20250422 | 150300 | 25332004450 | 115600 | 115500 | 115600 | 115500 | 160 |
| 195 | 20250422 | 150200 | 25313517050 | 115500 | 115600 | 115600 | 115500 | 277 |
| 196 | 20250422 | 150100 | 25281521250 | 115600 | 115500 | 115600 | 115400 | 569 |
| 197 | 20250422 | 150000 | 25215801350 | 115500 | 115600 | 115600 | 115400 | 610 |
| 198 | 20250422 | 145900 | 25145348050 | 115500 | 115500 | 115600 | 115500 | 84 |
| 199 | 20250422 | 145800 | 25135644950 | 115500 | 115400 | 115600 | 115400 | 356 |
| 200 | 20250422 | 145700 | 25094527250 | 115600 | 115500 | 115600 | 115400 | 1849 |
| 201 | 20250422 | 145600 | 24880963050 | 115400 | 115400 | 115500 | 115400 | 237 |
| 202 | 20250422 | 145500 | 24853612100 | 115400 | 115400 | 115500 | 115400 | 339 |
| 203 | 20250422 | 145400 | 24814490900 | 115400 | 115500 | 115500 | 115400 | 328 |
| 204 | 20250422 | 145300 | 24776638100 | 115500 | 115400 | 115500 | 115400 | 175 |
| 205 | 20250422 | 145200 | 24756441200 | 115400 | 115500 | 115500 | 115400 | 859 |
| 206 | 20250422 | 145100 | 24657311900 | 115400 | 115400 | 115500 | 115400 | 264 |
| 207 | 20250422 | 145000 | 24626844800 | 115400 | 115400 | 115500 | 115400 | 258 |
| 208 | 20250422 | 144900 | 24597071200 | 115400 | 115400 | 115500 | 115300 | 619 |
| 209 | 20250422 | 144800 | 24525623800 | 115300 | 115300 | 115400 | 115300 | 649 |
| 210 | 20250422 | 144700 | 24450792800 | 115300 | 115300 | 115300 | 115200 | 1484 |
| 211 | 20250422 | 144600 | 24279819300 | 115300 | 115200 | 115300 | 115200 | 138 |
| 212 | 20250422 | 144500 | 24263919200 | 115200 | 115300 | 115400 | 115200 | 685 |
| 213 | 20250422 | 144400 | 24184938700 | 115300 | 115400 | 115400 | 115300 | 205 |
| 214 | 20250422 | 144300 | 24161299900 | 115400 | 115400 | 115400 | 115300 | 78 |
| 215 | 20250422 | 144200 | 24152302800 | 115500 | 115400 | 115500 | 115300 | 1506 |
| 216 | 20250422 | 144100 | 23978503400 | 115300 | 115300 | 115400 | 115200 | 1257 |
| 217 | 20250422 | 144000 | 23833576500 | 115200 | 115200 | 115300 | 115200 | 374 |
| 218 | 20250422 | 143900 | 23790490200 | 115200 | 115300 | 115300 | 115200 | 29 |
| 219 | 20250422 | 143800 | 23787147700 | 115200 | 115300 | 115400 | 115200 | 254 |
| 220 | 20250422 | 143700 | 23757875100 | 115300 | 115400 | 115400 | 115300 | 597 |
| 221 | 20250422 | 143600 | 23689037800 | 115300 | 115300 | 115400 | 115300 | 221 |
| 222 | 20250422 | 143500 | 23663554000 | 115400 | 115300 | 115400 | 115300 | 168 |
| 223 | 20250422 | 143400 | 23644182400 | 115400 | 115300 | 115400 | 115300 | 206 |
| 224 | 20250422 | 143300 | 23620428700 | 115300 | 115300 | 115400 | 115200 | 507 |
| 225 | 20250422 | 143200 | 23561971300 | 115300 | 115300 | 115400 | 115300 | 120 |
| 226 | 20250422 | 143100 | 23548132600 | 115400 | 115300 | 115400 | 115300 | 97 |
| 227 | 20250422 | 143000 | 23536947200 | 115300 | 115200 | 115400 | 115200 | 1237 |
| 228 | 20250422 | 142900 | 23394351800 | 115300 | 115300 | 115300 | 115200 | 134 |
| 229 | 20250422 | 142800 | 23378910900 | 115300 | 115300 | 115400 | 115200 | 856 |
| 230 | 20250422 | 142700 | 23280214200 | 115300 | 115300 | 115400 | 115300 | 315 |
| 231 | 20250422 | 142600 | 23243893500 | 115400 | 115500 | 115500 | 115300 | 745 |
| 232 | 20250422 | 142500 | 23157962200 | 115400 | 115500 | 115500 | 115400 | 514 |
| 233 | 20250422 | 142400 | 23098644500 | 115400 | 115500 | 115500 | 115400 | 177 |
| 234 | 20250422 | 142300 | 23078217600 | 115500 | 115500 | 115500 | 115400 | 40 |
| 235 | 20250422 | 142200 | 23073600600 | 115500 | 115500 | 115500 | 115400 | 76 |
| 236 | 20250422 | 142100 | 23064822800 | 115500 | 115600 | 115600 | 115500 | 248 |
| 237 | 20250422 | 142000 | 23036178400 | 115500 | 115600 | 115600 | 115400 | 791 |
| 238 | 20250422 | 141900 | 22944830700 | 115500 | 115500 | 115600 | 115400 | 1443 |
| 239 | 20250422 | 141800 | 22778174800 | 115600 | 115600 | 115600 | 115500 | 11 |
| 240 | 20250422 | 141700 | 22776903300 | 115600 | 115600 | 115600 | 115500 | 169 |
| 241 | 20250422 | 141600 | 22757381600 | 115500 | 115400 | 115600 | 115400 | 632 |
| 242 | 20250422 | 141500 | 22684407100 | 115300 | 115400 | 115400 | 115300 | 68 |
| 243 | 20250422 | 141400 | 22676565600 | 115200 | 115300 | 115400 | 115200 | 758 |
| 244 | 20250422 | 141300 | 22589171900 | 115300 | 115400 | 115400 | 115200 | 444 |
| 245 | 20250422 | 141200 | 22537989500 | 115400 | 115400 | 115500 | 115300 | 912 |
| 246 | 20250422 | 141100 | 22432761600 | 115500 | 115500 | 115500 | 115400 | 204 |
| 247 | 20250422 | 141000 | 22409202400 | 115500 | 115600 | 115600 | 115500 | 204 |
| 248 | 20250422 | 140900 | 22385637900 | 115600 | 115600 | 115650 | 115500 | 383 |
| 249 | 20250422 | 140800 | 22341367450 | 115600 | 115600 | 115700 | 115600 | 267 |
| 250 | 20250422 | 140700 | 22310498600 | 115700 | 115500 | 115700 | 115500 | 1269 |
| 251 | 20250422 | 140600 | 22163796000 | 115600 | 115500 | 115600 | 115400 | 400 |
| 252 | 20250422 | 140500 | 22117626800 | 115600 | 115500 | 115600 | 115400 | 479 |
| 253 | 20250422 | 140400 | 22062302200 | 115500 | 115500 | 115600 | 115500 | 585 |
| 254 | 20250422 | 140300 | 21994734000 | 115400 | 115600 | 115600 | 115400 | 602 |
| 255 | 20250422 | 140200 | 21925226700 | 115600 | 115500 | 115600 | 115500 | 87 |
| 256 | 20250422 | 140100 | 21915177800 | 115500 | 115500 | 115600 | 115400 | 280 |
| 257 | 20250422 | 140000 | 21882835800 | 115500 | 115700 | 115700 | 115400 | 816 |
| 258 | 20250422 | 135900 | 21788547700 | 115600 | 115600 | 115700 | 115600 | 281 |
| 259 | 20250422 | 135800 | 21756053300 | 115600 | 115700 | 115700 | 115600 | 572 |
| 260 | 20250422 | 135700 | 21689903300 | 115500 | 115600 | 115700 | 115500 | 967 |
| 261 | 20250422 | 135600 | 21578118700 | 115600 | 115500 | 115600 | 115500 | 158 |
| 262 | 20250422 | 135500 | 21559857500 | 115500 | 115600 | 115600 | 115500 | 405 |
| 263 | 20250422 | 135400 | 21513057100 | 115600 | 115500 | 115600 | 115500 | 742 |
| 264 | 20250422 | 135300 | 21427338600 | 115600 | 115600 | 115600 | 115400 | 321 |
| 265 | 20250422 | 135200 | 21390253600 | 115600 | 115600 | 115600 | 115400 | 507 |
| 266 | 20250422 | 135100 | 21331700300 | 115500 | 115500 | 115600 | 115500 | 324 |
| 267 | 20250422 | 135000 | 21294258400 | 115500 | 115600 | 115600 | 115400 | 310 |
| 268 | 20250422 | 134900 | 21258435900 | 115500 | 115500 | 115600 | 115400 | 784 |
| 269 | 20250422 | 134800 | 21167875400 | 115500 | 115500 | 115500 | 115400 | 307 |
| 270 | 20250422 | 134700 | 21132426000 | 115500 | 115400 | 115500 | 115300 | 2458 |
| 271 | 20250422 | 134600 | 20848943600 | 115400 | 115400 | 115500 | 115400 | 411 |
| 272 | 20250422 | 134500 | 20801504100 | 115500 | 115400 | 115500 | 115300 | 1099 |
| 273 | 20250422 | 134400 | 20674668500 | 115500 | 115400 | 115500 | 115300 | 628 |
| 274 | 20250422 | 134300 | 20602195100 | 115400 | 115400 | 115400 | 115300 | 845 |
| 275 | 20250422 | 134200 | 20504683700 | 115400 | 115300 | 115400 | 115300 | 163 |
| 276 | 20250422 | 134100 | 20485879600 | 115400 | 115400 | 115400 | 115400 | 254 |
| 277 | 20250422 | 134000 | 20456568000 | 115400 | 115400 | 115400 | 115300 | 231 |
| 278 | 20250422 | 133900 | 20429911000 | 115400 | 115400 | 115400 | 115350 | 364 |
| 279 | 20250422 | 133800 | 20387905900 | 115400 | 115400 | 115400 | 115300 | 247 |
| 280 | 20250422 | 133700 | 20359402200 | 115400 | 115300 | 115400 | 115300 | 344 |
| 281 | 20250422 | 133600 | 20319720350 | 115400 | 115500 | 115500 | 115400 | 515 |
| 282 | 20250422 | 133500 | 20260272050 | 115500 | 115500 | 115600 | 115400 | 752 |
| 283 | 20250422 | 133400 | 20173406850 | 115600 | 115500 | 115600 | 115500 | 402 |
| 284 | 20250422 | 133300 | 20126954050 | 115600 | 115500 | 115600 | 115500 | 477 |
| 285 | 20250422 | 133200 | 20071831600 | 115500 | 115400 | 115600 | 115400 | 714 |
| 286 | 20250422 | 133100 | 19989352500 | 115500 | 115500 | 115500 | 115400 | 1760 |
| 287 | 20250422 | 133000 | 19786204300 | 115500 | 115500 | 115500 | 115300 | 346 |
| 288 | 20250422 | 132900 | 19746246700 | 115500 | 115500 | 115600 | 115400 | 839 |
| 289 | 20250422 | 132800 | 19649349800 | 115300 | 115500 | 115600 | 114800 | 1491 |
| 290 | 20250422 | 132700 | 19477178500 | 115500 | 115600 | 115600 | 114800 | 3395 |
| 291 | 20250422 | 132600 | 19085960900 | 115600 | 115600 | 115600 | 115500 | 217 |
| 292 | 20250422 | 132500 | 19060879100 | 115600 | 115600 | 115600 | 115300 | 1364 |
| 293 | 20250422 | 132400 | 18903421900 | 115500 | 115600 | 115600 | 115500 | 450 |
| 294 | 20250422 | 132300 | 18851433100 | 115600 | 115600 | 115600 | 115500 | 568 |
| 295 | 20250422 | 132200 | 18785782700 | 115600 | 115500 | 115600 | 115400 | 905 |
| 296 | 20250422 | 132100 | 18681247300 | 115500 | 115400 | 115500 | 115400 | 679 |
| 297 | 20250422 | 132000 | 18602824000 | 115500 | 115400 | 115500 | 115400 | 684 |
| 298 | 20250422 | 131900 | 18523865700 | 115500 | 115300 | 115500 | 115300 | 1122 |
| 299 | 20250422 | 131800 | 18394392100 | 115400 | 115300 | 115400 | 115300 | 325 |
| 300 | 20250422 | 131700 | 18356916700 | 115400 | 115200 | 115400 | 115200 | 781 |
| 301 | 20250422 | 131600 | 18266863000 | 115200 | 115300 | 115300 | 115100 | 923 |
| 302 | 20250422 | 131500 | 18160520700 | 115200 | 115300 | 115300 | 115200 | 382 |
| 303 | 20250422 | 131400 | 18116490700 | 115200 | 115200 | 115300 | 115200 | 187 |
| 304 | 20250422 | 131300 | 18094934100 | 115200 | 115200 | 115300 | 115100 | 882 |
| 305 | 20250422 | 131200 | 17993347700 | 115200 | 115200 | 115200 | 115100 | 97 |
| 306 | 20250422 | 131100 | 17982178650 | 115200 | 115100 | 115200 | 115100 | 27 |
| 307 | 20250422 | 131000 | 17979068350 | 115100 | 115200 | 115200 | 115100 | 246 |
| 308 | 20250422 | 130900 | 17950748550 | 115100 | 115200 | 115200 | 115100 | 41 |
| 309 | 20250422 | 130800 | 17946026650 | 115100 | 115200 | 115200 | 115100 | 122 |
| 310 | 20250422 | 130700 | 17931978950 | 115200 | 115200 | 115200 | 115100 | 1493 |
| 311 | 20250422 | 130600 | 17760100050 | 115200 | 115100 | 115200 | 115100 | 73 |
| 312 | 20250422 | 130500 | 17751695450 | 115100 | 115200 | 115200 | 115100 | 221 |
| 313 | 20250422 | 130400 | 17726254750 | 115200 | 115000 | 115200 | 115000 | 18 |
| 314 | 20250422 | 130300 | 17724181650 | 115000 | 115200 | 115200 | 115000 | 128 |
| 315 | 20250422 | 130200 | 17709449850 | 115200 | 115200 | 115200 | 115100 | 48 |
| 316 | 20250422 | 130100 | 17703921250 | 115100 | 115000 | 115200 | 115000 | 77 |
| 317 | 20250422 | 130000 | 17695059350 | 115100 | 115100 | 115200 | 115100 | 364 |
| 318 | 20250422 | 125900 | 17653150550 | 115200 | 115200 | 115200 | 115100 | 236 |
| 319 | 20250422 | 125800 | 17625983450 | 115200 | 115200 | 115200 | 115100 | 420 |
| 320 | 20250422 | 125700 | 17577611750 | 115200 | 115100 | 115200 | 115000 | 1474 |
| 321 | 20250422 | 125600 | 17407946850 | 115000 | 115100 | 115100 | 115000 | 110 |
| 322 | 20250422 | 125500 | 17395292800 | 115100 | 115000 | 115200 | 114900 | 1128 |
| 323 | 20250422 | 125400 | 17265540600 | 114800 | 114900 | 115000 | 114800 | 1191 |
| 324 | 20250422 | 125300 | 17128696700 | 114900 | 114900 | 115000 | 114900 | 40 |
| 325 | 20250422 | 125200 | 17124099100 | 115000 | 114900 | 115000 | 114900 | 130 |
| 326 | 20250422 | 125100 | 17109155000 | 115000 | 114900 | 115000 | 114900 | 851 |
| 327 | 20250422 | 125000 | 17011311900 | 115000 | 115000 | 115000 | 114900 | 114 |
| 328 | 20250422 | 124900 | 16998206300 | 114900 | 114800 | 114900 | 114800 | 589 |
| 329 | 20250422 | 124800 | 16930573900 | 114700 | 114800 | 115000 | 114700 | 3690 |
| 330 | 20250422 | 124700 | 16506889350 | 115000 | 114900 | 115000 | 114800 | 1603 |
| 331 | 20250422 | 124600 | 16322694150 | 114900 | 114800 | 115000 | 114700 | 596 |
| 332 | 20250422 | 124500 | 16254258450 | 114800 | 114800 | 114900 | 114800 | 95 |
| 333 | 20250422 | 124400 | 16243351850 | 114900 | 114900 | 114900 | 114700 | 373 |
| 334 | 20250422 | 124300 | 16200534350 | 114900 | 114900 | 114900 | 114800 | 759 |
| 335 | 20250422 | 124200 | 16113394050 | 114800 | 114900 | 114900 | 114800 | 614 |
| 336 | 20250422 | 124100 | 16042856750 | 114900 | 114800 | 114900 | 114800 | 72 |
| 337 | 20250422 | 124000 | 16034586650 | 114800 | 114800 | 114900 | 114800 | 190 |
| 338 | 20250422 | 123900 | 16012768150 | 114900 | 114900 | 114900 | 114800 | 61 |
| 339 | 20250422 | 123800 | 16005761550 | 114800 | 114850 | 114900 | 114800 | 100 |
| 340 | 20250422 | 123700 | 15994276450 | 114900 | 114800 | 114900 | 114800 | 88 |
| 341 | 20250422 | 123600 | 15984170050 | 114900 | 114800 | 114900 | 114800 | 73 |
| 342 | 20250422 | 123500 | 15975786850 | 114900 | 114800 | 114900 | 114700 | 1636 |
| 343 | 20250422 | 123400 | 15787967250 | 114800 | 114700 | 114800 | 114700 | 199 |
| 344 | 20250422 | 123300 | 15765135850 | 114700 | 114750 | 114800 | 114700 | 94 |
| 345 | 20250422 | 123200 | 15754352750 | 114800 | 114700 | 114800 | 114700 | 326 |
| 346 | 20250422 | 123100 | 15716955450 | 114700 | 114700 | 114800 | 114700 | 133 |
| 347 | 20250422 | 123000 | 15701696550 | 114700 | 114800 | 114800 | 114700 | 96 |
| 348 | 20250422 | 122900 | 15690684150 | 114800 | 114800 | 114800 | 114700 | 38 |
| 349 | 20250422 | 122800 | 15686324150 | 114800 | 114700 | 114800 | 114700 | 158 |
| 350 | 20250422 | 122700 | 15668199550 | 114800 | 114800 | 114800 | 114700 | 147 |
| 351 | 20250422 | 122600 | 15651336300 | 114700 | 114900 | 114900 | 114700 | 431 |
| 352 | 20250422 | 122500 | 15601859300 | 114800 | 114800 | 114900 | 114800 | 79 |
| 353 | 20250422 | 122400 | 15592789600 | 114900 | 114900 | 114900 | 114800 | 93 |
| 354 | 20250422 | 122300 | 15582111500 | 114900 | 114800 | 114900 | 114700 | 126 |
| 355 | 20250422 | 122200 | 15567646500 | 114800 | 114700 | 114800 | 114700 | 355 |
| 356 | 20250422 | 122100 | 15526897100 | 114800 | 114800 | 114800 | 114700 | 258 |
| 357 | 20250422 | 122000 | 15497288200 | 114700 | 114800 | 114900 | 114700 | 1116 |
| 358 | 20250422 | 121900 | 15369173500 | 114800 | 114900 | 114900 | 114800 | 656 |
| 359 | 20250422 | 121800 | 15293816100 | 114900 | 114900 | 114900 | 114800 | 187 |
| 360 | 20250422 | 121700 | 15272341500 | 114900 | 114900 | 114900 | 114800 | 255 |
| 361 | 20250422 | 121600 | 15243066300 | 114900 | 114900 | 114900 | 114800 | 611 |
| 362 | 20250422 | 121500 | 15172922000 | 114800 | 114800 | 114900 | 114800 | 842 |
| 363 | 20250422 | 121400 | 15076259900 | 114800 | 114800 | 114800 | 114700 | 1687 |
| 364 | 20250422 | 121300 | 14882598400 | 114800 | 114900 | 114900 | 114800 | 367 |
| 365 | 20250422 | 121200 | 14840433700 | 114900 | 114900 | 114900 | 114800 | 644 |
| 366 | 20250422 | 121100 | 14766471200 | 114900 | 115000 | 115000 | 114900 | 76 |
| 367 | 20250422 | 121000 | 14757738200 | 115000 | 115000 | 115000 | 114900 | 55 |
| 368 | 20250422 | 120900 | 14751415600 | 114900 | 114900 | 115000 | 114900 | 534 |
| 369 | 20250422 | 120800 | 14690058000 | 115000 | 115000 | 115000 | 114900 | 96 |
| 370 | 20250422 | 120700 | 14679020800 | 115000 | 114900 | 115000 | 114900 | 143 |
| 371 | 20250422 | 120600 | 14662587600 | 114900 | 115000 | 115000 | 114900 | 39 |
| 372 | 20250422 | 120500 | 14658105800 | 115000 | 115000 | 115000 | 114900 | 69 |
| 373 | 20250422 | 120400 | 14650174100 | 115000 | 114900 | 115000 | 114900 | 79 |
| 374 | 20250422 | 120300 | 14641092650 | 114900 | 115000 | 115000 | 114900 | 142 |
| 375 | 20250422 | 120200 | 14624768350 | 114900 | 115100 | 115100 | 114800 | 619 |
| 376 | 20250422 | 120100 | 14553622650 | 115100 | 115100 | 115100 | 115000 | 153 |
| 377 | 20250422 | 120000 | 14536016950 | 115100 | 114900 | 115100 | 114800 | 1655 |
| 378 | 20250422 | 115900 | 14345804350 | 114800 | 114900 | 114900 | 114800 | 411 |
| 379 | 20250422 | 115800 | 14298583750 | 114900 | 114900 | 114900 | 114800 | 131 |
| 380 | 20250422 | 115700 | 14283539450 | 114900 | 114800 | 114900 | 114800 | 262 |
| 381 | 20250422 | 115600 | 14253454750 | 114800 | 114900 | 114900 | 114800 | 836 |
| 382 | 20250422 | 115500 | 14157476350 | 114900 | 114800 | 114900 | 114800 | 151 |
| 383 | 20250422 | 115400 | 14140133850 | 114900 | 115000 | 115000 | 114800 | 475 |
| 384 | 20250422 | 115300 | 14085559850 | 115000 | 114900 | 115000 | 114800 | 349 |
| 385 | 20250422 | 115200 | 14045463250 | 114800 | 114800 | 114900 | 114800 | 171 |
| 386 | 20250422 | 115100 | 14025820350 | 114900 | 114900 | 115000 | 114800 | 497 |
| 387 | 20250422 | 115000 | 13968712650 | 114900 | 114900 | 114900 | 114800 | 165 |
| 388 | 20250422 | 114900 | 13949756450 | 114900 | 114900 | 114900 | 114800 | 1144 |
| 389 | 20250422 | 114800 | 13818313950 | 114900 | 114900 | 114900 | 114800 | 85 |
| 390 | 20250422 | 114700 | 13808553850 | 114900 | 114900 | 114900 | 114800 | 109 |
| 391 | 20250422 | 114600 | 13796035650 | 114800 | 114800 | 114900 | 114800 | 155 |
| 392 | 20250422 | 114500 | 13778231050 | 114900 | 114900 | 114900 | 114800 | 171 |
| 393 | 20250422 | 114400 | 13758595150 | 114800 | 114900 | 114900 | 114800 | 451 |
| 394 | 20250422 | 114300 | 13706786650 | 114900 | 114900 | 114900 | 114800 | 280 |
| 395 | 20250422 | 114200 | 13674638950 | 114900 | 114900 | 114900 | 114800 | 32 |
| 396 | 20250422 | 114100 | 13670964450 | 114900 | 114900 | 114900 | 114800 | 212 |
| 397 | 20250422 | 114000 | 13646608050 | 114800 | 114800 | 114900 | 114800 | 76 |
| 398 | 20250422 | 113900 | 13637881050 | 114900 | 114900 | 114900 | 114800 | 87 |
| 399 | 20250422 | 113800 | 13627887250 | 114900 | 114900 | 114900 | 114800 | 113 |
| 400 | 20250422 | 113700 | 13614913350 | 114900 | 114900 | 114900 | 114800 | 132 |
| 401 | 20250422 | 113600 | 13599755450 | 114900 | 114900 | 114900 | 114800 | 107 |
| 402 | 20250422 | 113500 | 13587463750 | 114800 | 114800 | 114900 | 114800 | 159 |
| 403 | 20250422 | 113400 | 13569206200 | 114800 | 114900 | 114900 | 114800 | 245 |
| 404 | 20250422 | 113300 | 13541064100 | 115000 | 115000 | 115000 | 114900 | 272 |
| 405 | 20250422 | 113200 | 13509809500 | 115000 | 114900 | 115000 | 114900 | 1389 |
| 406 | 20250422 | 113100 | 13350212700 | 114900 | 114800 | 114900 | 114800 | 420 |
| 407 | 20250422 | 113000 | 13301994300 | 114900 | 114800 | 114900 | 114700 | 1241 |
| 408 | 20250422 | 112900 | 13159464100 | 114800 | 115000 | 115000 | 114700 | 2488 |
| 409 | 20250422 | 112800 | 12873845400 | 114900 | 114900 | 115000 | 114900 | 1274 |
| 410 | 20250422 | 112700 | 12727462200 | 115000 | 115000 | 115000 | 114900 | 377 |
| 411 | 20250422 | 112600 | 12684140200 | 114900 | 115000 | 115000 | 114900 | 389 |
| 412 | 20250422 | 112500 | 12639419600 | 115000 | 115100 | 115100 | 115000 | 1010 |
| 413 | 20250422 | 112400 | 12523237100 | 115100 | 114900 | 115100 | 114900 | 279 |
| 414 | 20250422 | 112300 | 12491170150 | 114900 | 114900 | 114900 | 114800 | 397 |
| 415 | 20250422 | 112200 | 12445559950 | 114900 | 114900 | 114900 | 114800 | 153 |
| 416 | 20250422 | 112100 | 12427988650 | 114900 | 115000 | 115000 | 114800 | 1374 |
| 417 | 20250422 | 112000 | 12270097550 | 115000 | 115100 | 115100 | 114900 | 1499 |
| 418 | 20250422 | 111900 | 12097791850 | 115100 | 115050 | 115100 | 115000 | 159 |
| 419 | 20250422 | 111800 | 12079505050 | 115000 | 115000 | 115100 | 115000 | 522 |
| 420 | 20250422 | 111700 | 12019441450 | 115000 | 115100 | 115100 | 115000 | 319 |
| 421 | 20250422 | 111600 | 11982735950 | 115100 | 115100 | 115100 | 115000 | 176 |
| 422 | 20250422 | 111500 | 11962480750 | 115100 | 115100 | 115100 | 115000 | 750 |
| 423 | 20250422 | 111400 | 11876229250 | 115000 | 115000 | 115100 | 115000 | 300 |
| 424 | 20250422 | 111300 | 11841727550 | 114900 | 115000 | 115000 | 114900 | 677 |
| 425 | 20250422 | 111200 | 11763875050 | 115000 | 115100 | 115200 | 114900 | 548 |
| 426 | 20250422 | 111100 | 11700843650 | 115200 | 115100 | 115200 | 115000 | 341 |
| 427 | 20250422 | 111000 | 11661596350 | 115100 | 115200 | 115300 | 115000 | 285 |
| 428 | 20250422 | 110900 | 11628783850 | 115300 | 115000 | 115300 | 115000 | 287 |
| 429 | 20250422 | 110800 | 11595735450 | 115000 | 115000 | 115100 | 115000 | 166 |
| 430 | 20250422 | 110700 | 11576632550 | 115100 | 115200 | 115200 | 115000 | 325 |
| 431 | 20250422 | 110600 | 11539208350 | 115200 | 115100 | 115200 | 115000 | 382 |
| 432 | 20250422 | 110500 | 11495246150 | 115100 | 115100 | 115100 | 115000 | 126 |
| 433 | 20250422 | 110400 | 11480746250 | 115000 | 115200 | 115200 | 115000 | 315 |
| 434 | 20250422 | 110300 | 11444488750 | 115200 | 115200 | 115200 | 115100 | 70 |
| 435 | 20250422 | 110200 | 11436428250 | 115200 | 115100 | 115200 | 115100 | 58 |
| 436 | 20250422 | 110100 | 11429751050 | 115100 | 115100 | 115200 | 115100 | 74 |
| 437 | 20250422 | 110000 | 11421232350 | 115200 | 115200 | 115200 | 115100 | 210 |
| 438 | 20250422 | 105900 | 11397059250 | 115200 | 115200 | 115200 | 115100 | 86 |
| 439 | 20250422 | 105800 | 11387158350 | 115200 | 115200 | 115200 | 115100 | 89 |
| 440 | 20250422 | 105700 | 11376910950 | 115200 | 115100 | 115200 | 115000 | 226 |
| 441 | 20250422 | 105600 | 11350889350 | 115100 | 115200 | 115200 | 115000 | 342 |
| 442 | 20250422 | 105500 | 11311526550 | 115100 | 115100 | 115200 | 115100 | 470 |
| 443 | 20250422 | 105400 | 11257403250 | 115200 | 115200 | 115200 | 115100 | 38 |
| 444 | 20250422 | 105300 | 11253028250 | 115200 | 115100 | 115200 | 115100 | 158 |
| 445 | 20250422 | 105200 | 11234840250 | 115200 | 115100 | 115200 | 115100 | 136 |
| 446 | 20250422 | 105100 | 11219185850 | 115100 | 115100 | 115200 | 115000 | 375 |
| 447 | 20250422 | 105000 | 11176039250 | 115100 | 115100 | 115200 | 115000 | 576 |
| 448 | 20250422 | 104900 | 11109769750 | 115100 | 115100 | 115200 | 115000 | 2228 |
| 449 | 20250422 | 104800 | 10853442950 | 115100 | 115100 | 115200 | 115100 | 229 |
| 450 | 20250422 | 104700 | 10827073750 | 115200 | 115300 | 115300 | 115100 | 726 |
| 451 | 20250422 | 104600 | 10743443950 | 115300 | 115400 | 115400 | 115300 | 201 |
| 452 | 20250422 | 104500 | 10720267950 | 115400 | 115400 | 115400 | 115300 | 67 |
| 453 | 20250422 | 104400 | 10712540450 | 115400 | 115300 | 115400 | 115300 | 121 |
| 454 | 20250422 | 104300 | 10698583750 | 115300 | 115300 | 115400 | 115200 | 454 |
| 455 | 20250422 | 104200 | 10646249450 | 115200 | 115200 | 115300 | 115200 | 1161 |
| 456 | 20250422 | 104100 | 10512468250 | 115200 | 115300 | 115300 | 115200 | 544 |
| 457 | 20250422 | 104000 | 10449747550 | 115400 | 115500 | 115500 | 115400 | 211 |
| 458 | 20250422 | 103900 | 10425396400 | 115400 | 115600 | 115600 | 115400 | 393 |
| 459 | 20250422 | 103800 | 10380034700 | 115500 | 115700 | 115800 | 115500 | 274 |
| 460 | 20250422 | 103700 | 10348340100 | 115800 | 115700 | 115900 | 115700 | 1953 |
| 461 | 20250422 | 103600 | 10122163100 | 115700 | 115600 | 115800 | 115400 | 2205 |
| 462 | 20250422 | 103500 | 9867288900 | 115600 | 115400 | 115600 | 115200 | 1094 |
| 463 | 20250422 | 103400 | 9741021100 | 115400 | 115400 | 115400 | 115300 | 93 |
| 464 | 20250422 | 103300 | 9730296100 | 115400 | 115200 | 115400 | 115200 | 1276 |
| 465 | 20250422 | 103200 | 9583209400 | 115200 | 115300 | 115300 | 115200 | 641 |
| 466 | 20250422 | 103100 | 9509320100 | 115300 | 115200 | 115300 | 115100 | 717 |
| 467 | 20250422 | 103000 | 9426752350 | 115100 | 115200 | 115200 | 115100 | 401 |
| 468 | 20250422 | 102900 | 9380565850 | 115200 | 115200 | 115200 | 115100 | 616 |
| 469 | 20250422 | 102800 | 9309605050 | 115200 | 115200 | 115200 | 115100 | 254 |
| 470 | 20250422 | 102700 | 9280346650 | 115200 | 115100 | 115200 | 115100 | 141 |
| 471 | 20250422 | 102600 | 9264108250 | 115100 | 115100 | 115100 | 115000 | 337 |
| 472 | 20250422 | 102500 | 9225327250 | 115200 | 115100 | 115200 | 115000 | 115 |
| 473 | 20250422 | 102400 | 9212092650 | 115200 | 115000 | 115400 | 115000 | 1711 |
| 474 | 20250422 | 102300 | 9015135950 | 115000 | 115100 | 115100 | 115000 | 256 |
| 475 | 20250422 | 102200 | 8985695350 | 115100 | 115100 | 115100 | 115000 | 467 |
| 476 | 20250422 | 102100 | 8931969350 | 115100 | 115100 | 115100 | 115000 | 86 |
| 477 | 20250422 | 102000 | 8922077950 | 115100 | 115000 | 115200 | 114900 | 1649 |
| 478 | 20250422 | 101900 | 8732431450 | 115000 | 115000 | 115000 | 114900 | 161 |
| 479 | 20250422 | 101800 | 8713924150 | 115000 | 115000 | 115000 | 114900 | 1509 |
| 480 | 20250422 | 101700 | 8540389250 | 115000 | 115100 | 115100 | 115000 | 198 |
| 481 | 20250422 | 101600 | 8517607250 | 115100 | 115100 | 115100 | 115100 | 259 |
| 482 | 20250422 | 101500 | 8487796350 | 115000 | 115100 | 115200 | 115000 | 353 |
| 483 | 20250422 | 101400 | 8447166750 | 115100 | 115100 | 115100 | 115000 | 95 |
| 484 | 20250422 | 101300 | 8436235450 | 115000 | 115200 | 115200 | 114800 | 2948 |
| 485 | 20250422 | 101200 | 8097389050 | 115200 | 115100 | 115200 | 115100 | 451 |
| 486 | 20250422 | 101100 | 8045474500 | 115100 | 115100 | 115100 | 115000 | 1250 |
| 487 | 20250422 | 101000 | 7901674300 | 115100 | 115200 | 115200 | 115000 | 1248 |
| 488 | 20250422 | 100900 | 7758004650 | 115300 | 115200 | 115300 | 115200 | 115 |
| 489 | 20250422 | 100800 | 7744754450 | 115200 | 115200 | 115400 | 115100 | 856 |
| 490 | 20250422 | 100700 | 7646126150 | 115200 | 115200 | 115300 | 115200 | 370 |
| 491 | 20250422 | 100600 | 7603482950 | 115200 | 115300 | 115300 | 115200 | 91 |
| 492 | 20250422 | 100500 | 7592994650 | 115200 | 115200 | 115300 | 115100 | 412 |
| 493 | 20250422 | 100400 | 7545516550 | 115200 | 115200 | 115300 | 115100 | 542 |
| 494 | 20250422 | 100300 | 7483103450 | 115300 | 115500 | 115500 | 115200 | 224 |
| 495 | 20250422 | 100200 | 7457289950 | 115500 | 115400 | 115500 | 115300 | 459 |
| 496 | 20250422 | 100100 | 7404302050 | 115400 | 115200 | 115400 | 115200 | 305 |
| 497 | 20250422 | 100000 | 7369156550 | 115200 | 115100 | 115300 | 115100 | 1140 |
| 498 | 20250422 | 095900 | 7237834750 | 115100 | 115100 | 115200 | 115100 | 842 |
| 499 | 20250422 | 095800 | 7140920250 | 115100 | 115100 | 115300 | 115100 | 243 |
| 500 | 20250422 | 095700 | 7112929350 | 115200 | 115300 | 115300 | 115100 | 237 |
| 501 | 20250422 | 095600 | 7085628550 | 115300 | 115300 | 115300 | 115100 | 1216 |
| 502 | 20250422 | 095500 | 6945516950 | 115300 | 115350 | 115500 | 115300 | 304 |
| 503 | 20250422 | 095400 | 6910443250 | 115400 | 115400 | 115400 | 115300 | 53 |
| 504 | 20250422 | 095300 | 6904329550 | 115400 | 115300 | 115500 | 115300 | 989 |
| 505 | 20250422 | 095200 | 6790231850 | 115400 | 115600 | 115700 | 115400 | 1678 |
| 506 | 20250422 | 095100 | 6596376750 | 115600 | 115700 | 115900 | 115600 | 1080 |
| 507 | 20250422 | 095000 | 6471405450 | 115700 | 115600 | 115700 | 115600 | 217 |
| 508 | 20250422 | 094900 | 6446319000 | 115400 | 115600 | 115600 | 115400 | 665 |
| 509 | 20250422 | 094800 | 6369469900 | 115600 | 115600 | 115650 | 115500 | 464 |
| 510 | 20250422 | 094700 | 6315840250 | 115600 | 115400 | 115600 | 115400 | 717 |
| 511 | 20250422 | 094600 | 6233030250 | 115400 | 115300 | 115400 | 115300 | 903 |
| 512 | 20250422 | 094500 | 6128849050 | 115400 | 115300 | 115400 | 115200 | 660 |
| 513 | 20250422 | 094400 | 6052751100 | 115250 | 115300 | 115300 | 115200 | 114 |
| 514 | 20250422 | 094300 | 6039610800 | 115200 | 115150 | 115200 | 115000 | 1267 |
| 515 | 20250422 | 094200 | 5893759600 | 115100 | 115100 | 115200 | 115100 | 338 |
| 516 | 20250422 | 094100 | 5854855600 | 115050 | 115000 | 115050 | 114950 | 214 |
| 517 | 20250422 | 094000 | 5830245600 | 115000 | 115000 | 115000 | 114900 | 129 |
| 518 | 20250422 | 093900 | 5815415200 | 114900 | 115000 | 115000 | 114900 | 738 |
| 519 | 20250422 | 093800 | 5730547500 | 115000 | 115100 | 115100 | 115000 | 634 |
| 520 | 20250422 | 093700 | 5657579800 | 115000 | 115100 | 115100 | 114900 | 1424 |
| 521 | 20250422 | 093600 | 5493764000 | 115200 | 115150 | 115200 | 115100 | 218 |
| 522 | 20250422 | 093500 | 5468665950 | 115200 | 115100 | 115200 | 115100 | 36 |
| 523 | 20250422 | 093400 | 5464520150 | 115100 | 115200 | 115200 | 115100 | 188 |
| 524 | 20250422 | 093300 | 5442878650 | 115100 | 115200 | 115300 | 115000 | 392 |
| 525 | 20250422 | 093200 | 5397741650 | 115200 | 115100 | 115200 | 115000 | 886 |
| 526 | 20250422 | 093100 | 5295754050 | 115100 | 115100 | 115200 | 115100 | 369 |
| 527 | 20250422 | 093000 | 5253273750 | 115100 | 115000 | 115100 | 114900 | 279 |
| 528 | 20250422 | 092900 | 5221193150 | 114900 | 115100 | 115100 | 114900 | 649 |
| 529 | 20250422 | 092800 | 5146574250 | 115100 | 114850 | 115100 | 114800 | 1474 |
| 530 | 20250422 | 092700 | 4977203700 | 114800 | 114800 | 114900 | 114800 | 140 |
| 531 | 20250422 | 092600 | 4961127250 | 114800 | 114800 | 114900 | 114800 | 1012 |
| 532 | 20250422 | 092500 | 4844940750 | 114800 | 114800 | 114900 | 114700 | 902 |
| 533 | 20250422 | 092400 | 4741438150 | 114800 | 115000 | 115000 | 114800 | 1085 |
| 534 | 20250422 | 092300 | 4616784450 | 115000 | 115100 | 115100 | 115000 | 851 |
| 535 | 20250422 | 092200 | 4518904050 | 115100 | 115200 | 115200 | 115100 | 525 |
| 536 | 20250422 | 092100 | 4458458650 | 115200 | 115400 | 115400 | 115200 | 494 |
| 537 | 20250422 | 092000 | 4401508750 | 115500 | 115400 | 115500 | 115300 | 302 |
| 538 | 20250422 | 091900 | 4366661050 | 115400 | 115200 | 115500 | 115100 | 634 |
| 539 | 20250422 | 091800 | 4293576550 | 115100 | 115300 | 115300 | 115100 | 1767 |
| 540 | 20250422 | 091700 | 4090042750 | 115200 | 115400 | 115500 | 115200 | 665 |
| 541 | 20250422 | 091600 | 4013340950 | 115400 | 115500 | 115500 | 115400 | 774 |
| 542 | 20250422 | 091500 | 3923954750 | 115600 | 115700 | 115700 | 115500 | 448 |
| 543 | 20250422 | 091400 | 3872147550 | 115700 | 115800 | 115800 | 115700 | 961 |
| 544 | 20250422 | 091300 | 3760918750 | 115900 | 115900 | 115900 | 115800 | 443 |
| 545 | 20250422 | 091200 | 3709601950 | 116000 | 115800 | 116000 | 115800 | 922 |
| 546 | 20250422 | 091100 | 3602749150 | 115800 | 116100 | 116100 | 115800 | 1404 |
| 547 | 20250422 | 091000 | 3440000350 | 116100 | 116200 | 116300 | 116000 | 2427 |
| 548 | 20250422 | 090900 | 3158030650 | 116200 | 116000 | 116300 | 116000 | 1352 |
| 549 | 20250422 | 090800 | 3001004450 | 116100 | 115800 | 116150 | 115800 | 3204 |
| 550 | 20250422 | 090700 | 2629365350 | 115800 | 115900 | 116000 | 115800 | 845 |
| 551 | 20250422 | 090600 | 2531447850 | 115800 | 115800 | 115900 | 115700 | 2552 |
| 552 | 20250422 | 090500 | 2236057250 | 115700 | 115800 | 115900 | 115600 | 1521 |
| 553 | 20250422 | 090400 | 2060010550 | 115800 | 115700 | 115900 | 115600 | 3836 |
| 554 | 20250422 | 090300 | 1616036450 | 115700 | 115600 | 115900 | 115500 | 3180 |
| 555 | 20250422 | 090200 | 1248101500 | 115600 | 115800 | 115800 | 115500 | 1472 |
| 556 | 20250422 | 090100 | 1077878300 | 115700 | 114800 | 115800 | 114800 | 4755 |
| 557 | 20250422 | 090000 | 529052900 | 114800 | 114400 | 114900 | 114300 | 4619 |