31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 184200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 2305 |
| 3 | 20250423 | 184100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 4 | 20250423 | 184000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 5 | 20250423 | 183900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 6 | 20250423 | 183800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 7 | 20250423 | 183700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 8 | 20250423 | 183600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 9 | 20250423 | 183500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 10 | 20250423 | 183400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 11 | 20250423 | 183300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 12 | 20250423 | 183200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 13 | 20250423 | 183100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 14 | 20250423 | 183000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 15 | 20250423 | 182900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 16 | 20250423 | 182800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 17 | 20250423 | 182700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 18 | 20250423 | 182600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 19 | 20250423 | 182500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 20 | 20250423 | 182400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 21 | 20250423 | 182300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 22 | 20250423 | 182200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 23 | 20250423 | 182100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 24 | 20250423 | 182000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 25 | 20250423 | 181900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 26 | 20250423 | 181800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 27 | 20250423 | 181700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 28 | 20250423 | 181600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 29 | 20250423 | 181500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 30 | 20250423 | 181400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 31 | 20250423 | 181300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 32 | 20250423 | 181200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 2305 |
| 33 | 20250423 | 181100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 34 | 20250423 | 181000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 35 | 20250423 | 180900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 36 | 20250423 | 180800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 37 | 20250423 | 180700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 38 | 20250423 | 180600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 39 | 20250423 | 180500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 40 | 20250423 | 180400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 41 | 20250423 | 180300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 42 | 20250423 | 180200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 43 | 20250423 | 180100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 44 | 20250423 | 180000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 45 | 20250423 | 175900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 46 | 20250423 | 175800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 47 | 20250423 | 175700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 48 | 20250423 | 175600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 49 | 20250423 | 175500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 50 | 20250423 | 175400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 51 | 20250423 | 175300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 52 | 20250423 | 175200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 53 | 20250423 | 175100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 54 | 20250423 | 175000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 55 | 20250423 | 174900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 56 | 20250423 | 174800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 57 | 20250423 | 174700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 58 | 20250423 | 174600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 59 | 20250423 | 174500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 60 | 20250423 | 174400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 61 | 20250423 | 174300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 62 | 20250423 | 174200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 2305 |
| 63 | 20250423 | 174100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 64 | 20250423 | 174000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 65 | 20250423 | 173900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 66 | 20250423 | 173800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 67 | 20250423 | 173700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 68 | 20250423 | 173600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 69 | 20250423 | 173500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 70 | 20250423 | 173400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 71 | 20250423 | 173300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 72 | 20250423 | 173200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 73 | 20250423 | 173100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 74 | 20250423 | 173000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 75 | 20250423 | 172900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 76 | 20250423 | 172800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 77 | 20250423 | 172700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 78 | 20250423 | 172600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 79 | 20250423 | 172500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 80 | 20250423 | 172400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 81 | 20250423 | 172300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 82 | 20250423 | 172200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 83 | 20250423 | 172100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 84 | 20250423 | 172000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 85 | 20250423 | 171900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 86 | 20250423 | 171800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 87 | 20250423 | 171700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 88 | 20250423 | 171600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 89 | 20250423 | 171500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 90 | 20250423 | 171400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 91 | 20250423 | 171300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 92 | 20250423 | 171200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 2305 |
| 93 | 20250423 | 171100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 94 | 20250423 | 171000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 95 | 20250423 | 170900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 96 | 20250423 | 170800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 97 | 20250423 | 170700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 98 | 20250423 | 170600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 99 | 20250423 | 170500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 100 | 20250423 | 170400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 101 | 20250423 | 170300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 102 | 20250423 | 170200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 103 | 20250423 | 170100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 104 | 20250423 | 170000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 105 | 20250423 | 165900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 106 | 20250423 | 165800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 107 | 20250423 | 165700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 108 | 20250423 | 165600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 109 | 20250423 | 165500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 110 | 20250423 | 165400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 111 | 20250423 | 165300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 112 | 20250423 | 165200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 113 | 20250423 | 165100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 114 | 20250423 | 165000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 115 | 20250423 | 164900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 116 | 20250423 | 164800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 117 | 20250423 | 164700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 118 | 20250423 | 164600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 119 | 20250423 | 164500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 120 | 20250423 | 164400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 121 | 20250423 | 164300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 122 | 20250423 | 164200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 2305 |
| 123 | 20250423 | 164100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 124 | 20250423 | 164000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 125 | 20250423 | 163900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 126 | 20250423 | 163800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 127 | 20250423 | 163700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 128 | 20250423 | 163600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 129 | 20250423 | 163500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 130 | 20250423 | 163400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 131 | 20250423 | 163300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 132 | 20250423 | 163200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 133 | 20250423 | 163100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 134 | 20250423 | 163000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 135 | 20250423 | 162900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 136 | 20250423 | 162800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 137 | 20250423 | 162700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 138 | 20250423 | 162600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 139 | 20250423 | 162500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 140 | 20250423 | 162400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 141 | 20250423 | 162300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 142 | 20250423 | 162200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 143 | 20250423 | 162100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 144 | 20250423 | 162000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 145 | 20250423 | 161900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 146 | 20250423 | 161800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 147 | 20250423 | 161700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 148 | 20250423 | 161600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 149 | 20250423 | 161500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 150 | 20250423 | 161400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 151 | 20250423 | 161300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 152 | 20250423 | 161200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 2305 |
| 153 | 20250423 | 161100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 154 | 20250423 | 161000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 155 | 20250423 | 160900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 156 | 20250423 | 160800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 157 | 20250423 | 160700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 158 | 20250423 | 160600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 159 | 20250423 | 160500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 160 | 20250423 | 160400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 161 | 20250423 | 160300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 162 | 20250423 | 160200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 163 | 20250423 | 160100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 164 | 20250423 | 160000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 165 | 20250423 | 155900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 166 | 20250423 | 155800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 167 | 20250423 | 155700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 168 | 20250423 | 155600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 169 | 20250423 | 155500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 170 | 20250423 | 155400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 171 | 20250423 | 155300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 172 | 20250423 | 155200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 173 | 20250423 | 155100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 174 | 20250423 | 155000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 175 | 20250423 | 154900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 176 | 20250423 | 154800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 177 | 20250423 | 154700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 178 | 20250423 | 154600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 179 | 20250423 | 154500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 180 | 20250423 | 154400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 181 | 20250423 | 154300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 182 | 20250423 | 154200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 2305 |
| 183 | 20250423 | 154100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 184 | 20250423 | 154000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 185 | 20250423 | 153900 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 186 | 20250423 | 153800 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 187 | 20250423 | 153700 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 188 | 20250423 | 153600 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 189 | 20250423 | 153500 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 190 | 20250423 | 153400 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 191 | 20250423 | 153300 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 192 | 20250423 | 153200 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 193 | 20250423 | 153100 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 0 |
| 194 | 20250423 | 153000 | 12209924700 | 62000 | 62000 | 62000 | 62000 | 2305 |
| 195 | 20250423 | 152900 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 196 | 20250423 | 152800 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 197 | 20250423 | 152700 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 198 | 20250423 | 152600 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 199 | 20250423 | 152500 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 200 | 20250423 | 152400 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 201 | 20250423 | 152300 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 202 | 20250423 | 152200 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 203 | 20250423 | 152100 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 204 | 20250423 | 152000 | 12067014700 | 62050 | 62050 | 62050 | 62050 | 0 |
| 205 | 20250423 | 151900 | 12067014700 | 62050 | 62100 | 62100 | 62000 | 40 |
| 206 | 20250423 | 151800 | 12064533050 | 62100 | 61900 | 62100 | 61900 | 604 |
| 207 | 20250423 | 151700 | 12027084650 | 61900 | 61950 | 62000 | 61900 | 82 |
| 208 | 20250423 | 151600 | 12022006100 | 61900 | 61900 | 62000 | 61800 | 493 |
| 209 | 20250423 | 151500 | 11991486850 | 61900 | 61950 | 62000 | 61800 | 1189 |
| 210 | 20250423 | 151400 | 11917880900 | 61950 | 62000 | 62000 | 61900 | 200 |
| 211 | 20250423 | 151300 | 11905492100 | 62000 | 62000 | 62000 | 61900 | 292 |
| 212 | 20250423 | 151200 | 11887399100 | 61900 | 62000 | 62000 | 61900 | 181 |
| 213 | 20250423 | 151100 | 11876186000 | 62000 | 62000 | 62000 | 61900 | 107 |
| 214 | 20250423 | 151000 | 11869558050 | 61950 | 62000 | 62000 | 61900 | 224 |
| 215 | 20250423 | 150900 | 11855676900 | 62000 | 62050 | 62100 | 61900 | 217 |
| 216 | 20250423 | 150800 | 11842225850 | 62100 | 61900 | 62100 | 61900 | 209 |
| 217 | 20250423 | 150700 | 11829269000 | 61900 | 62050 | 62100 | 61900 | 416 |
| 218 | 20250423 | 150600 | 11803474650 | 62050 | 62100 | 62100 | 62000 | 225 |
| 219 | 20250423 | 150500 | 11789514600 | 62050 | 62000 | 62100 | 62000 | 951 |
| 220 | 20250423 | 150400 | 11730541950 | 61900 | 61900 | 62000 | 61900 | 134 |
| 221 | 20250423 | 150300 | 11722241450 | 61900 | 61950 | 62000 | 61900 | 133 |
| 222 | 20250423 | 150200 | 11714002000 | 61950 | 62000 | 62000 | 61950 | 57 |
| 223 | 20250423 | 150100 | 11710470450 | 61900 | 61900 | 62000 | 61900 | 126 |
| 224 | 20250423 | 150000 | 11702666800 | 61900 | 61900 | 62000 | 61900 | 130 |
| 225 | 20250423 | 145900 | 11694612750 | 62000 | 61950 | 62000 | 61900 | 99 |
| 226 | 20250423 | 145800 | 11688479400 | 61950 | 61950 | 62000 | 61900 | 121 |
| 227 | 20250423 | 145700 | 11680985250 | 62000 | 61900 | 62000 | 61850 | 592 |
| 228 | 20250423 | 145600 | 11644334650 | 61900 | 61850 | 61900 | 61800 | 73 |
| 229 | 20250423 | 145500 | 11639819500 | 61850 | 61900 | 61900 | 61800 | 705 |
| 230 | 20250423 | 145400 | 11596207000 | 62000 | 61950 | 62000 | 61900 | 371 |
| 231 | 20250423 | 145300 | 11573237200 | 62000 | 61900 | 62000 | 61900 | 418 |
| 232 | 20250423 | 145200 | 11547359650 | 61900 | 61900 | 62000 | 61900 | 299 |
| 233 | 20250423 | 145100 | 11528845800 | 61950 | 62050 | 62100 | 61950 | 140 |
| 234 | 20250423 | 145000 | 11520166800 | 62050 | 62050 | 62100 | 62000 | 330 |
| 235 | 20250423 | 144900 | 11499697800 | 62000 | 62100 | 62100 | 62000 | 191 |
| 236 | 20250423 | 144800 | 11487848350 | 62000 | 62100 | 62100 | 62000 | 97 |
| 237 | 20250423 | 144700 | 11481829800 | 62050 | 62000 | 62100 | 62000 | 88 |
| 238 | 20250423 | 144600 | 11476370400 | 62000 | 62100 | 62100 | 62000 | 164 |
| 239 | 20250423 | 144500 | 11466196800 | 62000 | 61900 | 62200 | 61900 | 1465 |
| 240 | 20250423 | 144400 | 11375324000 | 61900 | 62000 | 62000 | 61900 | 198 |
| 241 | 20250423 | 144300 | 11363059800 | 61900 | 62000 | 62000 | 61900 | 162 |
| 242 | 20250423 | 144200 | 11353026100 | 62000 | 62000 | 62000 | 61950 | 81 |
| 243 | 20250423 | 144100 | 11348007150 | 62000 | 62000 | 62000 | 61900 | 145 |
| 244 | 20250423 | 144000 | 11339027850 | 62000 | 61900 | 62000 | 61800 | 204 |
| 245 | 20250423 | 143900 | 11326398300 | 61900 | 61950 | 62000 | 61900 | 294 |
| 246 | 20250423 | 143800 | 11308194350 | 61950 | 62000 | 62000 | 61900 | 162 |
| 247 | 20250423 | 143700 | 11298161450 | 62000 | 62050 | 62050 | 61900 | 137 |
| 248 | 20250423 | 143600 | 11289675000 | 62050 | 62100 | 62100 | 62000 | 443 |
| 249 | 20250423 | 143500 | 11262206500 | 62100 | 62100 | 62100 | 62000 | 1137 |
| 250 | 20250423 | 143400 | 11191682400 | 62050 | 62100 | 62100 | 62000 | 121 |
| 251 | 20250423 | 143300 | 11184176250 | 62100 | 62000 | 62100 | 62000 | 113 |
| 252 | 20250423 | 143200 | 11177166550 | 62000 | 62100 | 62100 | 62000 | 184 |
| 253 | 20250423 | 143100 | 11165750350 | 62100 | 62100 | 62100 | 62000 | 169 |
| 254 | 20250423 | 143000 | 11155263150 | 62050 | 62100 | 62100 | 62000 | 362 |
| 255 | 20250423 | 142900 | 11132787350 | 62000 | 62150 | 62200 | 62000 | 213 |
| 256 | 20250423 | 142800 | 11119562000 | 62150 | 62100 | 62200 | 62100 | 86 |
| 257 | 20250423 | 142700 | 11114218750 | 62200 | 62200 | 62200 | 62100 | 81 |
| 258 | 20250423 | 142600 | 11109185450 | 62200 | 62150 | 62200 | 62100 | 395 |
| 259 | 20250423 | 142500 | 11084650650 | 62100 | 62100 | 62200 | 62100 | 120 |
| 260 | 20250423 | 142400 | 11077192300 | 62200 | 62100 | 62200 | 62100 | 185 |
| 261 | 20250423 | 142300 | 11065700350 | 62200 | 62200 | 62300 | 62100 | 106 |
| 262 | 20250423 | 142200 | 11059109700 | 62200 | 62250 | 62300 | 62200 | 158 |
| 263 | 20250423 | 142100 | 11049277400 | 62300 | 62250 | 62300 | 62250 | 150 |
| 264 | 20250423 | 142000 | 11039938650 | 62200 | 62200 | 62200 | 62150 | 432 |
| 265 | 20250423 | 141900 | 11013070150 | 62200 | 62100 | 62200 | 62050 | 1081 |
| 266 | 20250423 | 141800 | 10945959550 | 62100 | 62100 | 62100 | 62050 | 263 |
| 267 | 20250423 | 141700 | 10929637750 | 62100 | 62100 | 62100 | 62050 | 51 |
| 268 | 20250423 | 141600 | 10926472400 | 62000 | 62050 | 62100 | 62000 | 235 |
| 269 | 20250423 | 141500 | 10911895650 | 62050 | 62100 | 62100 | 62000 | 146 |
| 270 | 20250423 | 141400 | 10902836400 | 62050 | 62050 | 62100 | 62050 | 74 |
| 271 | 20250423 | 141300 | 10898242400 | 62100 | 62100 | 62200 | 62000 | 340 |
| 272 | 20250423 | 141200 | 10877129450 | 62200 | 62200 | 62200 | 62100 | 96 |
| 273 | 20250423 | 141100 | 10871164050 | 62200 | 62150 | 62200 | 62100 | 73 |
| 274 | 20250423 | 141000 | 10866627200 | 62150 | 62200 | 62200 | 62100 | 169 |
| 275 | 20250423 | 140900 | 10856123800 | 62100 | 62200 | 62200 | 62100 | 403 |
| 276 | 20250423 | 140800 | 10831094550 | 62200 | 62150 | 62200 | 62100 | 102 |
| 277 | 20250423 | 140700 | 10824754500 | 62150 | 62150 | 62200 | 62100 | 129 |
| 278 | 20250423 | 140600 | 10816740500 | 62100 | 62000 | 62250 | 62000 | 671 |
| 279 | 20250423 | 140500 | 10775030250 | 62000 | 62100 | 62200 | 62000 | 739 |
| 280 | 20250423 | 140400 | 10729135950 | 62100 | 62200 | 62200 | 62100 | 190 |
| 281 | 20250423 | 140300 | 10717332000 | 62100 | 62150 | 62200 | 62100 | 687 |
| 282 | 20250423 | 140200 | 10674652450 | 62200 | 62200 | 62200 | 62100 | 100 |
| 283 | 20250423 | 140100 | 10668437250 | 62200 | 62300 | 62300 | 62100 | 396 |
| 284 | 20250423 | 140000 | 10643803350 | 62300 | 62250 | 62300 | 62200 | 145 |
| 285 | 20250423 | 135900 | 10634774300 | 62250 | 62250 | 62300 | 62250 | 65 |
| 286 | 20250423 | 135800 | 10630726700 | 62300 | 62200 | 62300 | 62200 | 117 |
| 287 | 20250423 | 135700 | 10623446650 | 62200 | 62300 | 62300 | 62200 | 156 |
| 288 | 20250423 | 135600 | 10613738200 | 62300 | 62300 | 62300 | 62200 | 65 |
| 289 | 20250423 | 135500 | 10609691550 | 62300 | 62250 | 62300 | 62200 | 229 |
| 290 | 20250423 | 135400 | 10595439150 | 62300 | 62250 | 62300 | 62250 | 69 |
| 291 | 20250423 | 135300 | 10591142000 | 62300 | 62250 | 62300 | 62200 | 105 |
| 292 | 20250423 | 135200 | 10584606100 | 62250 | 62300 | 62300 | 62200 | 148 |
| 293 | 20250423 | 135100 | 10575395950 | 62300 | 62300 | 62300 | 62250 | 75 |
| 294 | 20250423 | 135000 | 10570725450 | 62200 | 62300 | 62300 | 62200 | 117 |
| 295 | 20250423 | 134900 | 10563440750 | 62200 | 62350 | 62350 | 62200 | 208 |
| 296 | 20250423 | 134800 | 10550483250 | 62400 | 62400 | 62400 | 62300 | 70 |
| 297 | 20250423 | 134700 | 10546118200 | 62400 | 62350 | 62400 | 62300 | 141 |
| 298 | 20250423 | 134600 | 10537328450 | 62400 | 62350 | 62400 | 62300 | 95 |
| 299 | 20250423 | 134500 | 10531406050 | 62350 | 62300 | 62350 | 62200 | 93 |
| 300 | 20250423 | 134400 | 10525612500 | 62300 | 62250 | 62300 | 62200 | 200 |
| 301 | 20250423 | 134300 | 10513162950 | 62300 | 62300 | 62350 | 62200 | 147 |
| 302 | 20250423 | 134200 | 10504005300 | 62300 | 62400 | 62400 | 62200 | 242 |
| 303 | 20250423 | 134100 | 10488922600 | 62300 | 62350 | 62400 | 62300 | 277 |
| 304 | 20250423 | 134000 | 10471647850 | 62350 | 62250 | 62350 | 62100 | 134 |
| 305 | 20250423 | 133900 | 10463308750 | 62250 | 62200 | 62300 | 62200 | 280 |
| 306 | 20250423 | 133800 | 10445878550 | 62200 | 62100 | 62200 | 62100 | 468 |
| 307 | 20250423 | 133700 | 10416779900 | 62100 | 62100 | 62200 | 62100 | 234 |
| 308 | 20250423 | 133600 | 10402245250 | 62100 | 62200 | 62200 | 62100 | 518 |
| 309 | 20250423 | 133500 | 10370073950 | 62150 | 62200 | 62200 | 62100 | 167 |
| 310 | 20250423 | 133400 | 10359695550 | 62100 | 62100 | 62200 | 62100 | 320 |
| 311 | 20250423 | 133300 | 10339819950 | 62100 | 62150 | 62200 | 62100 | 132 |
| 312 | 20250423 | 133200 | 10331617150 | 62200 | 62150 | 62200 | 62100 | 71 |
| 313 | 20250423 | 133100 | 10327204150 | 62150 | 62100 | 62300 | 62000 | 222 |
| 314 | 20250423 | 133000 | 10313409200 | 62100 | 62250 | 62300 | 62100 | 119 |
| 315 | 20250423 | 132900 | 10306002600 | 62250 | 62200 | 62300 | 62200 | 269 |
| 316 | 20250423 | 132800 | 10289267450 | 62200 | 62100 | 62350 | 62100 | 761 |
| 317 | 20250423 | 132700 | 10241926100 | 62050 | 61950 | 62050 | 61950 | 526 |
| 318 | 20250423 | 132600 | 10209309400 | 61900 | 61950 | 62000 | 61900 | 119 |
| 319 | 20250423 | 132500 | 10201939400 | 61950 | 62000 | 62050 | 61900 | 144 |
| 320 | 20250423 | 132400 | 10193015750 | 62000 | 62000 | 62050 | 62000 | 459 |
| 321 | 20250423 | 132300 | 10164555200 | 62000 | 62050 | 62100 | 62000 | 175 |
| 322 | 20250423 | 132200 | 10153699300 | 62000 | 62200 | 62200 | 62000 | 1065 |
| 323 | 20250423 | 132100 | 10087569950 | 62100 | 62200 | 62200 | 62100 | 85 |
| 324 | 20250423 | 132000 | 10082288100 | 62100 | 62150 | 62200 | 62100 | 258 |
| 325 | 20250423 | 131900 | 10066256350 | 62100 | 62200 | 62200 | 62100 | 187 |
| 326 | 20250423 | 131800 | 10054641300 | 62200 | 62250 | 62250 | 62200 | 562 |
| 327 | 20250423 | 131700 | 10019681050 | 62250 | 62250 | 62300 | 62250 | 77 |
| 328 | 20250423 | 131600 | 10014886650 | 62300 | 62250 | 62300 | 62200 | 133 |
| 329 | 20250423 | 131500 | 10006611500 | 62200 | 62250 | 62300 | 62200 | 171 |
| 330 | 20250423 | 131400 | 9995966150 | 62300 | 62300 | 62300 | 62250 | 75 |
| 331 | 20250423 | 131300 | 9991296350 | 62300 | 62200 | 62300 | 62200 | 180 |
| 332 | 20250423 | 131200 | 9980095600 | 62200 | 62350 | 62400 | 62200 | 766 |
| 333 | 20250423 | 131100 | 9932399000 | 62400 | 62300 | 62400 | 62300 | 74 |
| 334 | 20250423 | 131000 | 9927783450 | 62400 | 62350 | 62400 | 62300 | 247 |
| 335 | 20250423 | 130900 | 9912378000 | 62350 | 62350 | 62400 | 62300 | 144 |
| 336 | 20250423 | 130800 | 9903402450 | 62300 | 62450 | 62500 | 62300 | 346 |
| 337 | 20250423 | 130700 | 9881812300 | 62500 | 62500 | 62600 | 62400 | 911 |
| 338 | 20250423 | 130600 | 9824878900 | 62500 | 62700 | 62700 | 62500 | 2299 |
| 339 | 20250423 | 130500 | 9681097900 | 62700 | 62700 | 62700 | 62650 | 89 |
| 340 | 20250423 | 130400 | 9675519750 | 62600 | 62550 | 62700 | 62500 | 383 |
| 341 | 20250423 | 130300 | 9651540200 | 62600 | 62600 | 62650 | 62550 | 624 |
| 342 | 20250423 | 130200 | 9612477550 | 62600 | 62600 | 62600 | 62500 | 118 |
| 343 | 20250423 | 130100 | 9605096600 | 62500 | 62650 | 62650 | 62500 | 174 |
| 344 | 20250423 | 130000 | 9594207200 | 62650 | 62600 | 62700 | 62600 | 388 |
| 345 | 20250423 | 125900 | 9569887800 | 62600 | 62700 | 62700 | 62500 | 842 |
| 346 | 20250423 | 125800 | 9517172800 | 62700 | 62750 | 62800 | 62700 | 287 |
| 347 | 20250423 | 125700 | 9499174050 | 62800 | 62700 | 62800 | 62700 | 89 |
| 348 | 20250423 | 125600 | 9493586900 | 62700 | 62850 | 62900 | 62700 | 229 |
| 349 | 20250423 | 125500 | 9479210250 | 62800 | 62750 | 62850 | 62750 | 152 |
| 350 | 20250423 | 125400 | 9469667100 | 62750 | 62800 | 62800 | 62700 | 88 |
| 351 | 20250423 | 125300 | 9464145650 | 62700 | 62800 | 62800 | 62700 | 190 |
| 352 | 20250423 | 125200 | 9452219050 | 62800 | 62800 | 62800 | 62700 | 114 |
| 353 | 20250423 | 125100 | 9445064550 | 62700 | 62600 | 62800 | 62600 | 112 |
| 354 | 20250423 | 125000 | 9438044550 | 62700 | 62700 | 62800 | 62700 | 120 |
| 355 | 20250423 | 124900 | 9430514250 | 62800 | 62850 | 62900 | 62800 | 263 |
| 356 | 20250423 | 124800 | 9413992950 | 62900 | 62700 | 62900 | 62700 | 996 |
| 357 | 20250423 | 124700 | 9351447000 | 62600 | 62700 | 62700 | 62600 | 214 |
| 358 | 20250423 | 124600 | 9338035350 | 62700 | 62750 | 62800 | 62600 | 694 |
| 359 | 20250423 | 124500 | 9294519150 | 62800 | 62750 | 62800 | 62700 | 127 |
| 360 | 20250423 | 124400 | 9286548100 | 62800 | 62800 | 62800 | 62750 | 98 |
| 361 | 20250423 | 124300 | 9280395650 | 62700 | 62700 | 62800 | 62700 | 124 |
| 362 | 20250423 | 124200 | 9272616650 | 62800 | 62650 | 62800 | 62650 | 785 |
| 363 | 20250423 | 124100 | 9223393250 | 62650 | 62800 | 62800 | 62650 | 241 |
| 364 | 20250423 | 124000 | 9208279900 | 62700 | 62800 | 62800 | 62700 | 124 |
| 365 | 20250423 | 123900 | 9200497900 | 62700 | 62700 | 62800 | 62700 | 104 |
| 366 | 20250423 | 123800 | 9193974900 | 62700 | 62650 | 62750 | 62600 | 547 |
| 367 | 20250423 | 123700 | 9159678500 | 62650 | 62650 | 62700 | 62650 | 67 |
| 368 | 20250423 | 123600 | 9155480050 | 62700 | 62450 | 62900 | 62450 | 4226 |
| 369 | 20250423 | 123500 | 8890437100 | 62450 | 62450 | 62500 | 62400 | 143 |
| 370 | 20250423 | 123400 | 8881505450 | 62450 | 62500 | 62500 | 62400 | 78 |
| 371 | 20250423 | 123300 | 8876632850 | 62500 | 62450 | 62500 | 62400 | 174 |
| 372 | 20250423 | 123200 | 8865768650 | 62500 | 62500 | 62500 | 62400 | 93 |
| 373 | 20250423 | 123100 | 8859961450 | 62400 | 62450 | 62500 | 62400 | 126 |
| 374 | 20250423 | 123000 | 8852093400 | 62500 | 62450 | 62500 | 62400 | 748 |
| 375 | 20250423 | 122900 | 8805409350 | 62450 | 62450 | 62500 | 62450 | 64 |
| 376 | 20250423 | 122800 | 8801411950 | 62500 | 62400 | 62500 | 62400 | 114 |
| 377 | 20250423 | 122700 | 8794293100 | 62400 | 62600 | 62600 | 62400 | 394 |
| 378 | 20250423 | 122600 | 8769668650 | 62500 | 62500 | 62500 | 62400 | 532 |
| 379 | 20250423 | 122500 | 8736421700 | 62400 | 62450 | 62500 | 62300 | 304 |
| 380 | 20250423 | 122400 | 8717448250 | 62500 | 62550 | 62600 | 62400 | 275 |
| 381 | 20250423 | 122300 | 8700259500 | 62600 | 62600 | 62600 | 62500 | 82 |
| 382 | 20250423 | 122200 | 8695130450 | 62600 | 62500 | 62600 | 62500 | 199 |
| 383 | 20250423 | 122100 | 8682688500 | 62600 | 62550 | 62600 | 62500 | 412 |
| 384 | 20250423 | 122000 | 8656932100 | 62600 | 62600 | 62600 | 62500 | 169 |
| 385 | 20250423 | 121900 | 8646360350 | 62600 | 62600 | 62600 | 62500 | 283 |
| 386 | 20250423 | 121800 | 8628653600 | 62600 | 62550 | 62600 | 62500 | 67 |
| 387 | 20250423 | 121700 | 8624463200 | 62600 | 62550 | 62600 | 62550 | 89 |
| 388 | 20250423 | 121600 | 8618894900 | 62500 | 62500 | 62600 | 62500 | 125 |
| 389 | 20250423 | 121500 | 8611076950 | 62500 | 62500 | 62550 | 62400 | 313 |
| 390 | 20250423 | 121400 | 8591513200 | 62450 | 62550 | 62550 | 62450 | 507 |
| 391 | 20250423 | 121300 | 8559824550 | 62550 | 62600 | 62600 | 62550 | 50 |
| 392 | 20250423 | 121200 | 8556695900 | 62600 | 62550 | 62600 | 62500 | 134 |
| 393 | 20250423 | 121100 | 8548313150 | 62600 | 62650 | 62650 | 62550 | 122 |
| 394 | 20250423 | 121000 | 8540675000 | 62700 | 62650 | 62700 | 62600 | 115 |
| 395 | 20250423 | 120900 | 8533469300 | 62550 | 62600 | 62600 | 62500 | 89 |
| 396 | 20250423 | 120800 | 8527899500 | 62500 | 62650 | 62700 | 62500 | 640 |
| 397 | 20250423 | 120700 | 8487833900 | 62650 | 62700 | 62700 | 62650 | 102 |
| 398 | 20250423 | 120600 | 8481440000 | 62650 | 62600 | 62700 | 62600 | 98 |
| 399 | 20250423 | 120500 | 8475303500 | 62700 | 62700 | 62800 | 62700 | 730 |
| 400 | 20250423 | 120400 | 8429521050 | 62600 | 62650 | 62700 | 62600 | 120 |
| 401 | 20250423 | 120300 | 8422000700 | 62700 | 62600 | 62700 | 62600 | 70 |
| 402 | 20250423 | 120200 | 8417617100 | 62600 | 62800 | 62800 | 62600 | 246 |
| 403 | 20250423 | 120100 | 8402196900 | 62750 | 62750 | 62800 | 62700 | 344 |
| 404 | 20250423 | 120000 | 8380613000 | 62700 | 62700 | 62800 | 62700 | 981 |
| 405 | 20250423 | 115900 | 8319096050 | 62700 | 62600 | 62700 | 62600 | 164 |
| 406 | 20250423 | 115800 | 8308818600 | 62700 | 62700 | 62700 | 62600 | 374 |
| 407 | 20250423 | 115700 | 8285400400 | 62700 | 62650 | 62750 | 62600 | 793 |
| 408 | 20250423 | 115600 | 8235685750 | 62700 | 62650 | 62700 | 62600 | 159 |
| 409 | 20250423 | 115500 | 8225722050 | 62700 | 62650 | 62700 | 62600 | 374 |
| 410 | 20250423 | 115400 | 8202276450 | 62650 | 62700 | 62700 | 62600 | 151 |
| 411 | 20250423 | 115300 | 8192819650 | 62650 | 62600 | 62700 | 62550 | 342 |
| 412 | 20250423 | 115200 | 8171389500 | 62500 | 62700 | 62700 | 62500 | 802 |
| 413 | 20250423 | 115100 | 8121236750 | 62650 | 62600 | 62700 | 62500 | 826 |
| 414 | 20250423 | 115000 | 8069516450 | 62550 | 62550 | 62600 | 62500 | 135 |
| 415 | 20250423 | 114900 | 8061070150 | 62600 | 62500 | 62700 | 62500 | 248 |
| 416 | 20250423 | 114800 | 8045550550 | 62500 | 62600 | 62600 | 62400 | 714 |
| 417 | 20250423 | 114700 | 8000905350 | 62600 | 62700 | 62700 | 62600 | 713 |
| 418 | 20250423 | 114600 | 7956217500 | 62650 | 62700 | 62700 | 62600 | 120 |
| 419 | 20250423 | 114500 | 7948696550 | 62600 | 62700 | 62700 | 62600 | 321 |
| 420 | 20250423 | 114400 | 7928580500 | 62700 | 62500 | 62700 | 62500 | 488 |
| 421 | 20250423 | 114300 | 7898033550 | 62600 | 62500 | 62600 | 62500 | 142 |
| 422 | 20250423 | 114200 | 7889147000 | 62600 | 62450 | 62600 | 62400 | 810 |
| 423 | 20250423 | 114100 | 7838517550 | 62500 | 62500 | 62500 | 62450 | 58 |
| 424 | 20250423 | 114000 | 7834894100 | 62500 | 62450 | 62600 | 62400 | 1204 |
| 425 | 20250423 | 113900 | 7759628100 | 62450 | 62600 | 62600 | 62400 | 476 |
| 426 | 20250423 | 113800 | 7729873500 | 62600 | 62550 | 62600 | 62550 | 400 |
| 427 | 20250423 | 113700 | 7704835700 | 62600 | 62500 | 62600 | 62500 | 268 |
| 428 | 20250423 | 113600 | 7688072350 | 62500 | 62550 | 62600 | 62500 | 770 |
| 429 | 20250423 | 113500 | 7639880400 | 62500 | 62500 | 62600 | 62500 | 139 |
| 430 | 20250423 | 113400 | 7631188900 | 62500 | 62450 | 62600 | 62450 | 967 |
| 431 | 20250423 | 113300 | 7570733950 | 62400 | 62400 | 62500 | 62400 | 110 |
| 432 | 20250423 | 113200 | 7563862850 | 62400 | 62450 | 62600 | 62400 | 260 |
| 433 | 20250423 | 113100 | 7547615650 | 62500 | 62450 | 62500 | 62400 | 652 |
| 434 | 20250423 | 113000 | 7506890650 | 62500 | 62500 | 62500 | 62450 | 199 |
| 435 | 20250423 | 112900 | 7494454700 | 62400 | 62350 | 62500 | 62300 | 261 |
| 436 | 20250423 | 112800 | 7478166600 | 62400 | 62600 | 62600 | 62300 | 884 |
| 437 | 20250423 | 112700 | 7422996400 | 62500 | 62350 | 62550 | 62300 | 1302 |
| 438 | 20250423 | 112600 | 7341680900 | 62400 | 62400 | 62400 | 62300 | 91 |
| 439 | 20250423 | 112500 | 7336002600 | 62450 | 62400 | 62500 | 62350 | 558 |
| 440 | 20250423 | 112400 | 7301147000 | 62350 | 62450 | 62450 | 62300 | 210 |
| 441 | 20250423 | 112300 | 7288043000 | 62450 | 62450 | 62500 | 62400 | 630 |
| 442 | 20250423 | 112200 | 7248682900 | 62500 | 62450 | 62500 | 62400 | 127 |
| 443 | 20250423 | 112100 | 7240752350 | 62400 | 62300 | 62500 | 62300 | 716 |
| 444 | 20250423 | 112000 | 7196063150 | 62400 | 62500 | 62500 | 62400 | 624 |
| 445 | 20250423 | 111900 | 7157116850 | 62500 | 62450 | 62500 | 62400 | 251 |
| 446 | 20250423 | 111800 | 7141436100 | 62450 | 62400 | 62500 | 62300 | 394 |
| 447 | 20250423 | 111700 | 7116853000 | 62300 | 62300 | 62400 | 62300 | 280 |
| 448 | 20250423 | 111600 | 7099395200 | 62400 | 62550 | 62550 | 62350 | 500 |
| 449 | 20250423 | 111500 | 7068188800 | 62550 | 62250 | 62550 | 62250 | 631 |
| 450 | 20250423 | 111400 | 7028764300 | 62250 | 62200 | 62350 | 62200 | 702 |
| 451 | 20250423 | 111300 | 6985034900 | 62200 | 62400 | 62400 | 62200 | 491 |
| 452 | 20250423 | 111200 | 6954476500 | 62400 | 62200 | 62550 | 62200 | 357 |
| 453 | 20250423 | 111100 | 6932185850 | 62400 | 62500 | 62700 | 62300 | 1252 |
| 454 | 20250423 | 111000 | 6853904250 | 62500 | 62400 | 62600 | 62400 | 628 |
| 455 | 20250423 | 110900 | 6814653250 | 62500 | 62500 | 62600 | 62400 | 461 |
| 456 | 20250423 | 110800 | 6785860000 | 62600 | 62500 | 62800 | 62400 | 2016 |
| 457 | 20250423 | 110700 | 6659543000 | 62450 | 62400 | 62600 | 62250 | 2018 |
| 458 | 20250423 | 110600 | 6533415500 | 62300 | 62200 | 62500 | 62100 | 2955 |
| 459 | 20250423 | 110500 | 6348868200 | 62200 | 62000 | 62200 | 62000 | 596 |
| 460 | 20250423 | 110400 | 6311823650 | 62100 | 62200 | 62200 | 62100 | 343 |
| 461 | 20250423 | 110300 | 6290515000 | 62200 | 62000 | 62200 | 62000 | 352 |
| 462 | 20250423 | 110200 | 6268665350 | 62100 | 62200 | 62200 | 62100 | 1280 |
| 463 | 20250423 | 110100 | 6189130150 | 62100 | 62200 | 62200 | 62000 | 756 |
| 464 | 20250423 | 110000 | 6142182600 | 62200 | 62300 | 62300 | 62100 | 1096 |
| 465 | 20250423 | 105900 | 6074013000 | 62300 | 62300 | 62400 | 62200 | 1230 |
| 466 | 20250423 | 105800 | 5997361200 | 62400 | 62500 | 62500 | 62300 | 471 |
| 467 | 20250423 | 105700 | 5967972200 | 62500 | 62600 | 62700 | 62500 | 1115 |
| 468 | 20250423 | 105600 | 5898227450 | 62600 | 62550 | 62600 | 62450 | 308 |
| 469 | 20250423 | 105500 | 5878976750 | 62600 | 62300 | 62600 | 62300 | 879 |
| 470 | 20250423 | 105400 | 5824025700 | 62400 | 62500 | 62600 | 62300 | 1130 |
| 471 | 20250423 | 105300 | 5753503900 | 62500 | 62500 | 62500 | 62400 | 1080 |
| 472 | 20250423 | 105200 | 5686017300 | 62500 | 62600 | 62700 | 62400 | 1217 |
| 473 | 20250423 | 105100 | 5609957400 | 62600 | 62750 | 62800 | 62500 | 2412 |
| 474 | 20250423 | 105000 | 5458938350 | 62800 | 62700 | 62800 | 62600 | 955 |
| 475 | 20250423 | 104900 | 5399029050 | 62700 | 62800 | 62800 | 62700 | 1354 |
| 476 | 20250423 | 104800 | 5314107250 | 62700 | 62700 | 62700 | 62550 | 844 |
| 477 | 20250423 | 104700 | 5261245700 | 62700 | 62800 | 62800 | 62700 | 502 |
| 478 | 20250423 | 104600 | 5229752200 | 62800 | 62800 | 62800 | 62700 | 2589 |
| 479 | 20250423 | 104500 | 5067177850 | 62800 | 62700 | 62850 | 62700 | 1757 |
| 480 | 20250423 | 104400 | 4956920100 | 62700 | 62600 | 62700 | 62600 | 1395 |
| 481 | 20250423 | 104300 | 4869540100 | 62700 | 62400 | 62700 | 62400 | 1931 |
| 482 | 20250423 | 104200 | 4748756600 | 62500 | 62200 | 62500 | 62200 | 4657 |
| 483 | 20250423 | 104100 | 4458436050 | 62200 | 62300 | 62300 | 62200 | 197 |
| 484 | 20250423 | 104000 | 4446176950 | 62200 | 62200 | 62300 | 62150 | 1272 |
| 485 | 20250423 | 103900 | 4367020200 | 62100 | 62000 | 62100 | 61900 | 2404 |
| 486 | 20250423 | 103800 | 4217963250 | 62000 | 61900 | 62000 | 61900 | 145 |
| 487 | 20250423 | 103700 | 4208978050 | 61900 | 62000 | 62000 | 61900 | 401 |
| 488 | 20250423 | 103600 | 4184128250 | 61900 | 62000 | 62000 | 61900 | 923 |
| 489 | 20250423 | 103500 | 4126908750 | 62000 | 61700 | 62100 | 61700 | 2858 |
| 490 | 20250423 | 103400 | 3949946650 | 61700 | 61700 | 61700 | 61600 | 400 |
| 491 | 20250423 | 103300 | 3925275950 | 61700 | 61700 | 61800 | 61700 | 265 |
| 492 | 20250423 | 103200 | 3908925050 | 61800 | 61800 | 61800 | 61700 | 149 |
| 493 | 20250423 | 103100 | 3899729950 | 61800 | 61700 | 61800 | 61700 | 126 |
| 494 | 20250423 | 103000 | 3891953950 | 61700 | 61800 | 61800 | 61600 | 303 |
| 495 | 20250423 | 102900 | 3873264950 | 61700 | 61600 | 61700 | 61600 | 338 |
| 496 | 20250423 | 102800 | 3852418250 | 61600 | 61800 | 61800 | 61600 | 472 |
| 497 | 20250423 | 102700 | 3823325050 | 61700 | 61600 | 61700 | 61600 | 221 |
| 498 | 20250423 | 102600 | 3809693250 | 61700 | 61700 | 61800 | 61700 | 167 |
| 499 | 20250423 | 102500 | 3799387400 | 61700 | 61800 | 61800 | 61700 | 132 |
| 500 | 20250423 | 102400 | 3791238200 | 61800 | 61700 | 61800 | 61600 | 172 |
| 501 | 20250423 | 102300 | 3780627100 | 61700 | 61600 | 61800 | 61600 | 499 |
| 502 | 20250423 | 102200 | 3749854700 | 61600 | 61700 | 61700 | 61500 | 248 |
| 503 | 20250423 | 102100 | 3734580000 | 61600 | 61700 | 61800 | 61600 | 183 |
| 504 | 20250423 | 102000 | 3723297100 | 61600 | 61600 | 61800 | 61600 | 432 |
| 505 | 20250423 | 101900 | 3696649100 | 61600 | 61700 | 61700 | 61600 | 98 |
| 506 | 20250423 | 101800 | 3690607500 | 61700 | 61700 | 61700 | 61600 | 207 |
| 507 | 20250423 | 101700 | 3677841000 | 61700 | 61700 | 61800 | 61700 | 432 |
| 508 | 20250423 | 101600 | 3651185700 | 61800 | 61900 | 61900 | 61700 | 352 |
| 509 | 20250423 | 101500 | 3629428300 | 61900 | 61800 | 61900 | 61700 | 430 |
| 510 | 20250423 | 101400 | 3602857200 | 61700 | 61700 | 61700 | 61700 | 159 |
| 511 | 20250423 | 101300 | 3593046900 | 61700 | 61800 | 61800 | 61600 | 227 |
| 512 | 20250423 | 101200 | 3579044900 | 61800 | 61800 | 61800 | 61700 | 490 |
| 513 | 20250423 | 101100 | 3548802800 | 61800 | 61900 | 61900 | 61700 | 237 |
| 514 | 20250423 | 101000 | 3534161400 | 61800 | 61700 | 61900 | 61700 | 882 |
| 515 | 20250423 | 100900 | 3479656400 | 61800 | 61750 | 61800 | 61700 | 389 |
| 516 | 20250423 | 100800 | 3455636900 | 61750 | 61900 | 61900 | 61700 | 829 |
| 517 | 20250423 | 100700 | 3404379900 | 61900 | 61900 | 62000 | 61900 | 462 |
| 518 | 20250423 | 100600 | 3375774150 | 61900 | 61800 | 62000 | 61800 | 1194 |
| 519 | 20250423 | 100500 | 3301896750 | 61800 | 61200 | 61800 | 61200 | 3141 |
| 520 | 20250423 | 100400 | 3108451050 | 61200 | 61200 | 61200 | 61100 | 277 |
| 521 | 20250423 | 100300 | 3091502350 | 61200 | 61200 | 61200 | 61000 | 583 |
| 522 | 20250423 | 100200 | 3055878450 | 61200 | 61100 | 61300 | 61000 | 1083 |
| 523 | 20250423 | 100100 | 2989679750 | 61000 | 61000 | 61100 | 60900 | 237 |
| 524 | 20250423 | 100000 | 2975218850 | 61000 | 60900 | 61100 | 60900 | 371 |
| 525 | 20250423 | 095900 | 2952605050 | 61100 | 61000 | 61100 | 61000 | 595 |
| 526 | 20250423 | 095800 | 2916306750 | 61100 | 61100 | 61100 | 61000 | 124 |
| 527 | 20250423 | 095700 | 2908733550 | 61100 | 61100 | 61200 | 60900 | 1204 |
| 528 | 20250423 | 095600 | 2835214350 | 61200 | 61200 | 61200 | 61100 | 143 |
| 529 | 20250423 | 095500 | 2826466450 | 61200 | 61200 | 61300 | 61100 | 699 |
| 530 | 20250423 | 095400 | 2783687050 | 61200 | 61200 | 61300 | 61000 | 1418 |
| 531 | 20250423 | 095300 | 2696989550 | 61300 | 61200 | 61300 | 61100 | 240 |
| 532 | 20250423 | 095200 | 2682293250 | 61100 | 61200 | 61200 | 61100 | 171 |
| 533 | 20250423 | 095100 | 2671835550 | 61200 | 61100 | 61200 | 61000 | 432 |
| 534 | 20250423 | 095000 | 2645444350 | 61100 | 61200 | 61300 | 60800 | 1344 |
| 535 | 20250423 | 094900 | 2563403600 | 61200 | 61200 | 61200 | 61100 | 169 |
| 536 | 20250423 | 094800 | 2553066250 | 61200 | 61200 | 61200 | 61000 | 623 |
| 537 | 20250423 | 094700 | 2515002350 | 61200 | 61200 | 61200 | 60700 | 1334 |
| 538 | 20250423 | 094600 | 2433665050 | 61100 | 61000 | 61100 | 61000 | 393 |
| 539 | 20250423 | 094500 | 2409664450 | 61000 | 60900 | 61000 | 60900 | 356 |
| 540 | 20250423 | 094400 | 2387967550 | 60900 | 61000 | 61000 | 60700 | 1263 |
| 541 | 20250423 | 094300 | 2311162650 | 60900 | 61000 | 61000 | 60900 | 289 |
| 542 | 20250423 | 094200 | 2293540250 | 61000 | 61000 | 61000 | 60900 | 625 |
| 543 | 20250423 | 094100 | 2255433050 | 61000 | 61100 | 61100 | 60700 | 1182 |
| 544 | 20250423 | 094000 | 2183488850 | 61100 | 61000 | 61100 | 60800 | 1321 |
| 545 | 20250423 | 093900 | 2102987450 | 60800 | 61000 | 61000 | 60800 | 682 |
| 546 | 20250423 | 093800 | 2061472250 | 60900 | 60900 | 61000 | 60900 | 744 |
| 547 | 20250423 | 093700 | 2016116650 | 60900 | 61000 | 61000 | 60900 | 189 |
| 548 | 20250423 | 093600 | 2004595600 | 61000 | 60900 | 61100 | 60800 | 435 |
| 549 | 20250423 | 093500 | 1978085600 | 61000 | 60850 | 61000 | 60800 | 515 |
| 550 | 20250423 | 093400 | 1946704150 | 60900 | 60800 | 60900 | 60800 | 324 |
| 551 | 20250423 | 093300 | 1927000550 | 60800 | 60800 | 60800 | 60600 | 474 |
| 552 | 20250423 | 093200 | 1898215500 | 60600 | 60600 | 60800 | 60400 | 2782 |
| 553 | 20250423 | 093100 | 1729830900 | 60500 | 60700 | 60700 | 60500 | 1982 |
| 554 | 20250423 | 093000 | 1609744500 | 60700 | 60900 | 60900 | 60700 | 1424 |
| 555 | 20250423 | 092900 | 1523185400 | 60900 | 61000 | 61000 | 60900 | 1351 |
| 556 | 20250423 | 092800 | 1440844400 | 61000 | 61000 | 61100 | 61000 | 527 |
| 557 | 20250423 | 092700 | 1408659600 | 61000 | 61100 | 61200 | 60900 | 3317 |
| 558 | 20250423 | 092600 | 1206198100 | 61200 | 61200 | 61300 | 61100 | 419 |
| 559 | 20250423 | 092500 | 1180581000 | 61200 | 61300 | 61300 | 61150 | 161 |
| 560 | 20250423 | 092400 | 1170724000 | 61300 | 61200 | 61300 | 61000 | 1760 |
| 561 | 20250423 | 092300 | 1063146600 | 61200 | 61200 | 61300 | 61200 | 245 |
| 562 | 20250423 | 092200 | 1048147500 | 61200 | 61500 | 61500 | 61200 | 1520 |
| 563 | 20250423 | 092100 | 955007400 | 61500 | 61600 | 61600 | 61300 | 644 |
| 564 | 20250423 | 092000 | 915430300 | 61500 | 61400 | 61500 | 61400 | 508 |
| 565 | 20250423 | 091900 | 884199000 | 61500 | 61400 | 61600 | 61400 | 393 |
| 566 | 20250423 | 091800 | 860058200 | 61400 | 61500 | 61500 | 61400 | 1044 |
| 567 | 20250423 | 091700 | 795926100 | 61500 | 61500 | 61500 | 61400 | 318 |
| 568 | 20250423 | 091600 | 776374400 | 61400 | 61500 | 61600 | 61400 | 336 |
| 569 | 20250423 | 091500 | 755715200 | 61500 | 61700 | 61700 | 61500 | 691 |
| 570 | 20250423 | 091400 | 713197400 | 61600 | 61600 | 61700 | 61600 | 589 |
| 571 | 20250423 | 091300 | 676902300 | 61600 | 61800 | 61800 | 61500 | 873 |
| 572 | 20250423 | 091200 | 623074000 | 61700 | 61800 | 61800 | 61700 | 61 |
| 573 | 20250423 | 091100 | 619304900 | 61800 | 61700 | 62000 | 61700 | 1394 |
| 574 | 20250423 | 091000 | 533251900 | 61700 | 61800 | 61900 | 61700 | 160 |
| 575 | 20250423 | 090900 | 523371100 | 61800 | 61800 | 61800 | 61700 | 45 |
| 576 | 20250423 | 090800 | 520593000 | 61800 | 61900 | 61900 | 61700 | 254 |
| 577 | 20250423 | 090700 | 504915400 | 61800 | 62100 | 62100 | 61800 | 1583 |
| 578 | 20250423 | 090600 | 407003800 | 62200 | 62100 | 62200 | 62000 | 700 |
| 579 | 20250423 | 090500 | 363565100 | 61900 | 62100 | 62100 | 61900 | 346 |
| 580 | 20250423 | 090400 | 342112250 | 62100 | 62100 | 62100 | 62000 | 145 |
| 581 | 20250423 | 090300 | 333107950 | 62200 | 62200 | 62200 | 62100 | 151 |
| 582 | 20250423 | 090200 | 323717200 | 62200 | 62000 | 62300 | 62000 | 1608 |
| 583 | 20250423 | 090100 | 223664900 | 62000 | 62000 | 62200 | 61900 | 763 |
| 584 | 20250423 | 090000 | 176351200 | 62100 | 62300 | 62300 | 61900 | 2836 |