33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 182900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 46508 |
| 3 | 20250422 | 182800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 4 | 20250422 | 182700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 5 | 20250422 | 182600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 6 | 20250422 | 182500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 7 | 20250422 | 182400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 8 | 20250422 | 182300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 9 | 20250422 | 182200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 10 | 20250422 | 182100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 11 | 20250422 | 182000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 12 | 20250422 | 181900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 13 | 20250422 | 181800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 14 | 20250422 | 181700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 15 | 20250422 | 181600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 16 | 20250422 | 181500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 17 | 20250422 | 181400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 18 | 20250422 | 181300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 19 | 20250422 | 181200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 20 | 20250422 | 181100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 21 | 20250422 | 181000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 22 | 20250422 | 180900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 23 | 20250422 | 180800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 24 | 20250422 | 180700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 25 | 20250422 | 180600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 26 | 20250422 | 180500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 27 | 20250422 | 180400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 28 | 20250422 | 180300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 29 | 20250422 | 180200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 30 | 20250422 | 180100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 31 | 20250422 | 180000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 32 | 20250422 | 175900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 46508 |
| 33 | 20250422 | 175800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 34 | 20250422 | 175700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 35 | 20250422 | 175600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 36 | 20250422 | 175500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 37 | 20250422 | 175400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 38 | 20250422 | 175300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 39 | 20250422 | 175200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 40 | 20250422 | 175100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 41 | 20250422 | 175000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 42 | 20250422 | 174900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 43 | 20250422 | 174800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 44 | 20250422 | 174700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 45 | 20250422 | 174600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 46 | 20250422 | 174500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 47 | 20250422 | 174400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 48 | 20250422 | 174300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 49 | 20250422 | 174200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 50 | 20250422 | 174100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 51 | 20250422 | 174000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 52 | 20250422 | 173900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 53 | 20250422 | 173800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 54 | 20250422 | 173700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 55 | 20250422 | 173600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 56 | 20250422 | 173500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 57 | 20250422 | 173400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 58 | 20250422 | 173300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 59 | 20250422 | 173200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 60 | 20250422 | 173100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 61 | 20250422 | 173000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 62 | 20250422 | 172900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 46508 |
| 63 | 20250422 | 172800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 64 | 20250422 | 172700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 65 | 20250422 | 172600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 66 | 20250422 | 172500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 67 | 20250422 | 172400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 68 | 20250422 | 172300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 69 | 20250422 | 172200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 70 | 20250422 | 172100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 71 | 20250422 | 172000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 72 | 20250422 | 171900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 73 | 20250422 | 171800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 74 | 20250422 | 171700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 75 | 20250422 | 171600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 76 | 20250422 | 171500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 77 | 20250422 | 171400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 78 | 20250422 | 171300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 79 | 20250422 | 171200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 80 | 20250422 | 171100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 81 | 20250422 | 171000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 82 | 20250422 | 170900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 83 | 20250422 | 170800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 84 | 20250422 | 170700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 85 | 20250422 | 170600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 86 | 20250422 | 170500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 87 | 20250422 | 170400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 88 | 20250422 | 170300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 89 | 20250422 | 170200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 90 | 20250422 | 170100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 91 | 20250422 | 170000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 92 | 20250422 | 165900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 46508 |
| 93 | 20250422 | 165800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 94 | 20250422 | 165700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 95 | 20250422 | 165600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 96 | 20250422 | 165500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 97 | 20250422 | 165400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 98 | 20250422 | 165300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 99 | 20250422 | 165200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 100 | 20250422 | 165100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 101 | 20250422 | 165000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 102 | 20250422 | 164900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 103 | 20250422 | 164800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 104 | 20250422 | 164700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 105 | 20250422 | 164600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 106 | 20250422 | 164500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 107 | 20250422 | 164400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 108 | 20250422 | 164300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 109 | 20250422 | 164200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 110 | 20250422 | 164100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 111 | 20250422 | 164000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 112 | 20250422 | 163900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 113 | 20250422 | 163800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 114 | 20250422 | 163700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 115 | 20250422 | 163600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 116 | 20250422 | 163500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 117 | 20250422 | 163400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 118 | 20250422 | 163300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 119 | 20250422 | 163200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 120 | 20250422 | 163100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 121 | 20250422 | 163000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 122 | 20250422 | 162900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 46508 |
| 123 | 20250422 | 162800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 124 | 20250422 | 162700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 125 | 20250422 | 162600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 126 | 20250422 | 162500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 127 | 20250422 | 162400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 128 | 20250422 | 162300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 129 | 20250422 | 162200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 130 | 20250422 | 162100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 131 | 20250422 | 162000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 132 | 20250422 | 161900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 133 | 20250422 | 161800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 134 | 20250422 | 161700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 135 | 20250422 | 161600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 136 | 20250422 | 161500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 137 | 20250422 | 161400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 138 | 20250422 | 161300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 139 | 20250422 | 161200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 140 | 20250422 | 161100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 141 | 20250422 | 161000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 142 | 20250422 | 160900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 143 | 20250422 | 160800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 144 | 20250422 | 160700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 145 | 20250422 | 160600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 146 | 20250422 | 160500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 147 | 20250422 | 160400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 148 | 20250422 | 160300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 149 | 20250422 | 160200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 150 | 20250422 | 160100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 151 | 20250422 | 160000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 152 | 20250422 | 155900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 46508 |
| 153 | 20250422 | 155800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 154 | 20250422 | 155700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 155 | 20250422 | 155600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 156 | 20250422 | 155500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 157 | 20250422 | 155400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 158 | 20250422 | 155300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 159 | 20250422 | 155200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 160 | 20250422 | 155100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 161 | 20250422 | 155000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 162 | 20250422 | 154900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 163 | 20250422 | 154800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 164 | 20250422 | 154700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 165 | 20250422 | 154600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 166 | 20250422 | 154500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 167 | 20250422 | 154400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 168 | 20250422 | 154300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 169 | 20250422 | 154200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 170 | 20250422 | 154100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 171 | 20250422 | 154000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 172 | 20250422 | 153900 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 173 | 20250422 | 153800 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 174 | 20250422 | 153700 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 175 | 20250422 | 153600 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 176 | 20250422 | 153500 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 177 | 20250422 | 153400 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 178 | 20250422 | 153300 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 179 | 20250422 | 153200 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 180 | 20250422 | 153100 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 0 |
| 181 | 20250422 | 153000 | 73055351950 | 185600 | 185600 | 185600 | 185600 | 46508 |
| 182 | 20250422 | 152900 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 183 | 20250422 | 152800 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 184 | 20250422 | 152700 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 185 | 20250422 | 152600 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 186 | 20250422 | 152500 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 187 | 20250422 | 152400 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 188 | 20250422 | 152300 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 189 | 20250422 | 152200 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 190 | 20250422 | 152100 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 191 | 20250422 | 152000 | 64423467150 | 185300 | 185300 | 185300 | 185300 | 0 |
| 192 | 20250422 | 151900 | 64423467150 | 185300 | 185250 | 185300 | 185200 | 643 |
| 193 | 20250422 | 151800 | 64304359200 | 185250 | 185250 | 185250 | 185200 | 1403 |
| 194 | 20250422 | 151700 | 64044511600 | 185250 | 185250 | 185250 | 185200 | 1494 |
| 195 | 20250422 | 151600 | 63767817100 | 185250 | 185200 | 185250 | 185200 | 803 |
| 196 | 20250422 | 151500 | 63619086050 | 185250 | 185300 | 185300 | 185200 | 880 |
| 197 | 20250422 | 151400 | 63456090400 | 185200 | 185200 | 185300 | 185200 | 642 |
| 198 | 20250422 | 151300 | 63337180700 | 185300 | 185200 | 185300 | 185200 | 1415 |
| 199 | 20250422 | 151200 | 63075026050 | 185200 | 185200 | 185300 | 185200 | 945 |
| 200 | 20250422 | 151100 | 62899992250 | 185300 | 185400 | 185400 | 185200 | 6779 |
| 201 | 20250422 | 151000 | 61643588600 | 185300 | 185300 | 185400 | 185300 | 576 |
| 202 | 20250422 | 150900 | 61536843100 | 185400 | 185400 | 185400 | 185300 | 364 |
| 203 | 20250422 | 150800 | 61469383850 | 185400 | 185350 | 185400 | 185300 | 2431 |
| 204 | 20250422 | 150700 | 61018734250 | 185300 | 185300 | 185350 | 185300 | 1032 |
| 205 | 20250422 | 150600 | 60827493150 | 185350 | 185350 | 185350 | 185300 | 533 |
| 206 | 20250422 | 150500 | 60728720250 | 185350 | 185300 | 185350 | 185300 | 644 |
| 207 | 20250422 | 150400 | 60609382050 | 185300 | 185300 | 185400 | 185300 | 2263 |
| 208 | 20250422 | 150300 | 60190037950 | 185300 | 185300 | 185350 | 185300 | 572 |
| 209 | 20250422 | 150200 | 60084039750 | 185350 | 185350 | 185350 | 185300 | 672 |
| 210 | 20250422 | 150100 | 59959511950 | 185350 | 185300 | 185400 | 185300 | 915 |
| 211 | 20250422 | 150000 | 59789947100 | 185350 | 185300 | 185350 | 185300 | 820 |
| 212 | 20250422 | 145900 | 59637996850 | 185300 | 185300 | 185400 | 185300 | 793 |
| 213 | 20250422 | 145800 | 59491028150 | 185300 | 185300 | 185400 | 185300 | 454 |
| 214 | 20250422 | 145700 | 59406895700 | 185400 | 185400 | 185400 | 185300 | 522 |
| 215 | 20250422 | 145600 | 59310148950 | 185400 | 185400 | 185500 | 185300 | 4158 |
| 216 | 20250422 | 145500 | 58539284300 | 185300 | 185350 | 185400 | 185300 | 476 |
| 217 | 20250422 | 145400 | 58451072400 | 185300 | 185300 | 185400 | 185300 | 616 |
| 218 | 20250422 | 145300 | 58336919200 | 185350 | 185300 | 185400 | 185300 | 1003 |
| 219 | 20250422 | 145200 | 58151034250 | 185300 | 185300 | 185400 | 185300 | 718 |
| 220 | 20250422 | 145100 | 58017978000 | 185300 | 185400 | 185400 | 185300 | 496 |
| 221 | 20250422 | 145000 | 57926052750 | 185400 | 185300 | 185400 | 185300 | 1525 |
| 222 | 20250422 | 144900 | 57643338300 | 185300 | 185400 | 185400 | 185300 | 659 |
| 223 | 20250422 | 144800 | 57521206750 | 185300 | 185200 | 185500 | 185200 | 2173 |
| 224 | 20250422 | 144700 | 57118497350 | 185300 | 185300 | 185300 | 185200 | 3183 |
| 225 | 20250422 | 144600 | 56528803150 | 185200 | 185450 | 185450 | 185200 | 3662 |
| 226 | 20250422 | 144500 | 55850021800 | 185450 | 185550 | 185600 | 185400 | 6241 |
| 227 | 20250422 | 144400 | 54692445300 | 185550 | 185550 | 185600 | 185500 | 589 |
| 228 | 20250422 | 144300 | 54583168150 | 185550 | 185600 | 185600 | 185500 | 329 |
| 229 | 20250422 | 144200 | 54522133600 | 185500 | 185600 | 185600 | 185500 | 680 |
| 230 | 20250422 | 144100 | 54395954300 | 185600 | 185600 | 185600 | 185500 | 1352 |
| 231 | 20250422 | 144000 | 54145059300 | 185600 | 185700 | 185800 | 185400 | 11415 |
| 232 | 20250422 | 143900 | 52026927350 | 185700 | 185700 | 185800 | 185700 | 552 |
| 233 | 20250422 | 143800 | 51924398200 | 185800 | 185700 | 185800 | 185700 | 458 |
| 234 | 20250422 | 143700 | 51839331800 | 185800 | 185700 | 185800 | 185700 | 464 |
| 235 | 20250422 | 143600 | 51753139000 | 185800 | 185750 | 185800 | 185700 | 574 |
| 236 | 20250422 | 143500 | 51646508950 | 185750 | 185850 | 185850 | 185700 | 2993 |
| 237 | 20250422 | 143400 | 51090409500 | 185850 | 185900 | 185900 | 185800 | 300 |
| 238 | 20250422 | 143300 | 51034656950 | 185900 | 185900 | 186000 | 185800 | 2054 |
| 239 | 20250422 | 143200 | 50652839550 | 185900 | 186000 | 186000 | 185900 | 391 |
| 240 | 20250422 | 143100 | 50580143450 | 186000 | 185900 | 186000 | 185900 | 358 |
| 241 | 20250422 | 143000 | 50513579850 | 186000 | 185900 | 186000 | 185900 | 1221 |
| 242 | 20250422 | 142900 | 50286492350 | 185900 | 185900 | 186000 | 185900 | 1547 |
| 243 | 20250422 | 142800 | 49998890850 | 186000 | 185900 | 186000 | 185900 | 842 |
| 244 | 20250422 | 142700 | 49842355550 | 186000 | 186000 | 186000 | 185900 | 248 |
| 245 | 20250422 | 142600 | 49796243950 | 186000 | 185900 | 186000 | 185900 | 381 |
| 246 | 20250422 | 142500 | 49725397250 | 185950 | 186000 | 186000 | 185900 | 388 |
| 247 | 20250422 | 142400 | 49653260250 | 185900 | 186000 | 186050 | 185900 | 969 |
| 248 | 20250422 | 142300 | 49473032500 | 186050 | 186000 | 186050 | 186000 | 264 |
| 249 | 20250422 | 142200 | 49423922350 | 186050 | 186050 | 186050 | 186000 | 1002 |
| 250 | 20250422 | 142100 | 49237546250 | 186050 | 186050 | 186100 | 186000 | 1246 |
| 251 | 20250422 | 142000 | 49005746850 | 186000 | 186100 | 186100 | 186000 | 737 |
| 252 | 20250422 | 141900 | 48868641900 | 186100 | 186100 | 186100 | 186000 | 436 |
| 253 | 20250422 | 141800 | 48787528500 | 186000 | 186000 | 186100 | 186000 | 384 |
| 254 | 20250422 | 141700 | 48716084700 | 186000 | 186100 | 186100 | 186000 | 669 |
| 255 | 20250422 | 141600 | 48591604800 | 186100 | 186100 | 186100 | 186000 | 263 |
| 256 | 20250422 | 141500 | 48542674350 | 186100 | 186100 | 186100 | 186000 | 165 |
| 257 | 20250422 | 141400 | 48511973950 | 186000 | 186050 | 186100 | 186000 | 245 |
| 258 | 20250422 | 141300 | 48466390550 | 186100 | 186100 | 186100 | 186000 | 734 |
| 259 | 20250422 | 141200 | 48329807150 | 186100 | 186200 | 186200 | 186000 | 1333 |
| 260 | 20250422 | 141100 | 48081746650 | 186100 | 186200 | 186200 | 186100 | 196 |
| 261 | 20250422 | 141000 | 48045261350 | 186200 | 186100 | 186200 | 186000 | 4365 |
| 262 | 20250422 | 140900 | 47232929550 | 186100 | 186000 | 186100 | 186000 | 258 |
| 263 | 20250422 | 140800 | 47184933550 | 186000 | 186000 | 186100 | 186000 | 694 |
| 264 | 20250422 | 140700 | 47055844250 | 186000 | 186000 | 186100 | 186000 | 1096 |
| 265 | 20250422 | 140600 | 46851978550 | 186100 | 186000 | 186100 | 186000 | 1217 |
| 266 | 20250422 | 140500 | 46625608150 | 186000 | 186000 | 186100 | 186000 | 424 |
| 267 | 20250422 | 140400 | 46546739550 | 186000 | 186050 | 186100 | 186000 | 1066 |
| 268 | 20250422 | 140300 | 46348370950 | 186100 | 186100 | 186100 | 186050 | 335 |
| 269 | 20250422 | 140200 | 46286033750 | 186100 | 186100 | 186100 | 186050 | 2356 |
| 270 | 20250422 | 140100 | 45847592850 | 186100 | 186100 | 186100 | 186000 | 803 |
| 271 | 20250422 | 140000 | 45698178450 | 186100 | 186100 | 186100 | 186000 | 740 |
| 272 | 20250422 | 135900 | 45560531650 | 186100 | 186100 | 186100 | 186000 | 577 |
| 273 | 20250422 | 135800 | 45453193150 | 186000 | 186100 | 186100 | 186000 | 514 |
| 274 | 20250422 | 135700 | 45357580100 | 186000 | 186100 | 186100 | 186000 | 249 |
| 275 | 20250422 | 135600 | 45311257450 | 186000 | 186100 | 186100 | 186000 | 490 |
| 276 | 20250422 | 135500 | 45220101850 | 186100 | 186000 | 186100 | 186000 | 1656 |
| 277 | 20250422 | 135400 | 44912077000 | 186000 | 186100 | 186100 | 186000 | 523 |
| 278 | 20250422 | 135300 | 44814769900 | 186100 | 186100 | 186100 | 186000 | 387 |
| 279 | 20250422 | 135200 | 44742777850 | 186100 | 186100 | 186100 | 186000 | 302 |
| 280 | 20250422 | 135100 | 44686588950 | 186000 | 186100 | 186100 | 186000 | 327 |
| 281 | 20250422 | 135000 | 44625761050 | 186100 | 186000 | 186100 | 186000 | 291 |
| 282 | 20250422 | 134900 | 44571624150 | 186000 | 186200 | 186200 | 186000 | 1727 |
| 283 | 20250422 | 134800 | 44250230200 | 186200 | 186100 | 186200 | 186100 | 493 |
| 284 | 20250422 | 134700 | 44158477700 | 186200 | 186200 | 186200 | 186100 | 448 |
| 285 | 20250422 | 134600 | 44075085800 | 186100 | 186200 | 186200 | 186100 | 481 |
| 286 | 20250422 | 134500 | 43985561600 | 186200 | 186300 | 186300 | 186100 | 633 |
| 287 | 20250422 | 134400 | 43867696900 | 186300 | 186300 | 186300 | 186200 | 507 |
| 288 | 20250422 | 134300 | 43773286400 | 186300 | 186300 | 186300 | 186200 | 514 |
| 289 | 20250422 | 134200 | 43677549800 | 186200 | 186300 | 186300 | 186200 | 336 |
| 290 | 20250422 | 134100 | 43614972200 | 186200 | 186200 | 186300 | 186200 | 675 |
| 291 | 20250422 | 134000 | 43489275500 | 186200 | 186300 | 186300 | 186200 | 542 |
| 292 | 20250422 | 133900 | 43388322100 | 186300 | 186200 | 186300 | 186200 | 830 |
| 293 | 20250422 | 133800 | 43233748900 | 186300 | 186300 | 186300 | 186200 | 653 |
| 294 | 20250422 | 133700 | 43112139700 | 186200 | 186400 | 186400 | 186200 | 2016 |
| 295 | 20250422 | 133600 | 42736570200 | 186300 | 186400 | 186500 | 186300 | 3772 |
| 296 | 20250422 | 133500 | 42033562900 | 186500 | 186400 | 186500 | 186400 | 1509 |
| 297 | 20250422 | 133400 | 41752276600 | 186400 | 186400 | 186500 | 186400 | 608 |
| 298 | 20250422 | 133300 | 41638931100 | 186400 | 186500 | 186500 | 186400 | 707 |
| 299 | 20250422 | 133200 | 41507127600 | 186500 | 186400 | 186500 | 186400 | 660 |
| 300 | 20250422 | 133100 | 41384086400 | 186500 | 186600 | 186600 | 186400 | 2089 |
| 301 | 20250422 | 133000 | 40994527150 | 186600 | 186500 | 186600 | 186500 | 3069 |
| 302 | 20250422 | 132900 | 40422131850 | 186600 | 186600 | 186600 | 186500 | 373 |
| 303 | 20250422 | 132800 | 40352545850 | 186600 | 186600 | 186600 | 186500 | 493 |
| 304 | 20250422 | 132700 | 40260569050 | 186600 | 186600 | 186600 | 186500 | 475 |
| 305 | 20250422 | 132600 | 40171960550 | 186600 | 186600 | 186600 | 186500 | 603 |
| 306 | 20250422 | 132500 | 40059460950 | 186600 | 186700 | 186700 | 186600 | 2325 |
| 307 | 20250422 | 132400 | 39625609950 | 186700 | 186700 | 186700 | 186600 | 529 |
| 308 | 20250422 | 132300 | 39526882750 | 186700 | 186700 | 186700 | 186600 | 393 |
| 309 | 20250422 | 132200 | 39453528750 | 186800 | 186800 | 186800 | 186600 | 1839 |
| 310 | 20250422 | 132100 | 39110182550 | 186800 | 186700 | 186800 | 186700 | 392 |
| 311 | 20250422 | 132000 | 39036989650 | 186700 | 186800 | 186800 | 186700 | 586 |
| 312 | 20250422 | 131900 | 38927553350 | 186800 | 186800 | 186800 | 186700 | 1307 |
| 313 | 20250422 | 131800 | 38683529750 | 186800 | 186800 | 186800 | 186700 | 300 |
| 314 | 20250422 | 131700 | 38627511150 | 186700 | 186800 | 186800 | 186700 | 351 |
| 315 | 20250422 | 131600 | 38561971350 | 186700 | 186900 | 186900 | 186700 | 4898 |
| 316 | 20250422 | 131500 | 37647027150 | 186800 | 186800 | 186900 | 186800 | 217 |
| 317 | 20250422 | 131400 | 37606479850 | 186900 | 186900 | 186900 | 186800 | 173 |
| 318 | 20250422 | 131300 | 37574152450 | 186900 | 186800 | 186900 | 186800 | 293 |
| 319 | 20250422 | 131200 | 37519403650 | 186900 | 186900 | 186900 | 186800 | 914 |
| 320 | 20250422 | 131100 | 37348657550 | 186800 | 186900 | 186900 | 186800 | 169 |
| 321 | 20250422 | 131000 | 37317081350 | 186900 | 186900 | 186900 | 186800 | 146 |
| 322 | 20250422 | 130900 | 37289802850 | 186800 | 186900 | 186900 | 186800 | 228 |
| 323 | 20250422 | 130800 | 37247198950 | 186900 | 186800 | 186900 | 186800 | 203 |
| 324 | 20250422 | 130700 | 37209270650 | 186800 | 186900 | 186900 | 186800 | 219 |
| 325 | 20250422 | 130600 | 37168349250 | 186800 | 186900 | 186900 | 186800 | 221 |
| 326 | 20250422 | 130500 | 37127053650 | 186900 | 186900 | 186900 | 186800 | 228 |
| 327 | 20250422 | 130400 | 37084447650 | 186900 | 186800 | 186900 | 186800 | 144 |
| 328 | 20250422 | 130300 | 37057540450 | 186900 | 186900 | 186900 | 186800 | 169 |
| 329 | 20250422 | 130200 | 37025955850 | 186900 | 186900 | 187000 | 186800 | 333 |
| 330 | 20250422 | 130100 | 36963722650 | 186900 | 186900 | 186900 | 186800 | 162 |
| 331 | 20250422 | 130000 | 36933447650 | 186900 | 186900 | 186900 | 186800 | 194 |
| 332 | 20250422 | 125900 | 36897194650 | 186900 | 186900 | 187000 | 186800 | 474 |
| 333 | 20250422 | 125800 | 36808601650 | 186900 | 186900 | 187000 | 186800 | 176 |
| 334 | 20250422 | 125700 | 36775707250 | 186900 | 186900 | 187000 | 186800 | 1634 |
| 335 | 20250422 | 125600 | 36470313250 | 187000 | 186900 | 187000 | 186900 | 146 |
| 336 | 20250422 | 125500 | 36443018750 | 187000 | 187000 | 187000 | 186900 | 117 |
| 337 | 20250422 | 125400 | 36421143150 | 187000 | 187000 | 187000 | 186900 | 128 |
| 338 | 20250422 | 125300 | 36397214150 | 186900 | 186900 | 187000 | 186900 | 82 |
| 339 | 20250422 | 125200 | 36381881950 | 187000 | 186900 | 187000 | 186900 | 726 |
| 340 | 20250422 | 125100 | 36246186450 | 186800 | 186900 | 186900 | 186800 | 185 |
| 341 | 20250422 | 125000 | 36211619800 | 186800 | 186900 | 186900 | 186800 | 143 |
| 342 | 20250422 | 124900 | 36184899250 | 186900 | 186900 | 186900 | 186800 | 174 |
| 343 | 20250422 | 124800 | 36152389350 | 186800 | 186900 | 186900 | 186800 | 340 |
| 344 | 20250422 | 124700 | 36088849600 | 186800 | 186900 | 186900 | 186800 | 349 |
| 345 | 20250422 | 124600 | 36023634250 | 186900 | 186900 | 186900 | 186800 | 136 |
| 346 | 20250422 | 124500 | 35998217150 | 186900 | 186900 | 187000 | 186800 | 462 |
| 347 | 20250422 | 124400 | 35911867850 | 187000 | 187000 | 187000 | 186900 | 794 |
| 348 | 20250422 | 124300 | 35763459350 | 187000 | 187000 | 187000 | 186900 | 135 |
| 349 | 20250422 | 124200 | 35738220950 | 186900 | 186900 | 187000 | 186900 | 164 |
| 350 | 20250422 | 124100 | 35707564650 | 187000 | 187000 | 187000 | 186900 | 143 |
| 351 | 20250422 | 124000 | 35680831150 | 187000 | 187000 | 187000 | 186900 | 192 |
| 352 | 20250422 | 123900 | 35644931200 | 187000 | 187000 | 187000 | 186900 | 176 |
| 353 | 20250422 | 123800 | 35612027100 | 187000 | 187000 | 187100 | 186900 | 191 |
| 354 | 20250422 | 123700 | 35576308000 | 187000 | 186900 | 187200 | 186800 | 3783 |
| 355 | 20250422 | 123600 | 34868928500 | 186900 | 186900 | 186900 | 186800 | 3385 |
| 356 | 20250422 | 123500 | 34236483900 | 186900 | 186900 | 186900 | 186800 | 574 |
| 357 | 20250422 | 123400 | 34129218200 | 186900 | 186900 | 186900 | 186800 | 331 |
| 358 | 20250422 | 123300 | 34067366000 | 186900 | 186900 | 186900 | 186800 | 452 |
| 359 | 20250422 | 123200 | 33982892400 | 186800 | 187000 | 187000 | 186800 | 914 |
| 360 | 20250422 | 123100 | 33812070700 | 187000 | 186900 | 187000 | 186900 | 428 |
| 361 | 20250422 | 123000 | 33732066800 | 187000 | 186900 | 187000 | 186900 | 206 |
| 362 | 20250422 | 122900 | 33693557600 | 187000 | 186950 | 187000 | 186900 | 175 |
| 363 | 20250422 | 122800 | 33660843150 | 187000 | 186900 | 187000 | 186800 | 4487 |
| 364 | 20250422 | 122700 | 32822217050 | 186800 | 186900 | 186900 | 186800 | 474 |
| 365 | 20250422 | 122600 | 32733627850 | 186900 | 187000 | 187000 | 186800 | 639 |
| 366 | 20250422 | 122500 | 32614188750 | 186900 | 186900 | 187000 | 186800 | 4132 |
| 367 | 20250422 | 122400 | 31841917450 | 186900 | 186900 | 186900 | 186800 | 376 |
| 368 | 20250422 | 122300 | 31771657950 | 186900 | 186900 | 186900 | 186800 | 174 |
| 369 | 20250422 | 122200 | 31739144050 | 186900 | 186900 | 186900 | 186800 | 357 |
| 370 | 20250422 | 122100 | 31672430550 | 186800 | 186900 | 186900 | 186800 | 151 |
| 371 | 20250422 | 122000 | 31644217350 | 186900 | 186900 | 186900 | 186800 | 199 |
| 372 | 20250422 | 121900 | 31607039400 | 186900 | 186900 | 186900 | 186800 | 200 |
| 373 | 20250422 | 121800 | 31569668150 | 186900 | 186900 | 186900 | 186800 | 206 |
| 374 | 20250422 | 121700 | 31531182550 | 186800 | 186900 | 186900 | 186800 | 153 |
| 375 | 20250422 | 121600 | 31502595600 | 186900 | 186900 | 186900 | 186800 | 286 |
| 376 | 20250422 | 121500 | 31449161000 | 186900 | 186800 | 186900 | 186800 | 356 |
| 377 | 20250422 | 121400 | 31382646700 | 186800 | 186900 | 186900 | 186800 | 487 |
| 378 | 20250422 | 121300 | 31291669900 | 186900 | 186800 | 186900 | 186800 | 222 |
| 379 | 20250422 | 121200 | 31250192300 | 186800 | 186900 | 186900 | 186800 | 162 |
| 380 | 20250422 | 121100 | 31219923000 | 186800 | 187000 | 187000 | 186800 | 1077 |
| 381 | 20250422 | 121000 | 31018640400 | 187000 | 187000 | 187000 | 186900 | 162 |
| 382 | 20250422 | 120900 | 30988353600 | 187000 | 187000 | 187000 | 186900 | 250 |
| 383 | 20250422 | 120800 | 30941618100 | 186900 | 187000 | 187000 | 186900 | 196 |
| 384 | 20250422 | 120700 | 30904981450 | 187000 | 187000 | 187000 | 186900 | 264 |
| 385 | 20250422 | 120600 | 30855628700 | 186900 | 187000 | 187000 | 186900 | 180 |
| 386 | 20250422 | 120500 | 30821972250 | 187000 | 187000 | 187000 | 186900 | 282 |
| 387 | 20250422 | 120400 | 30769251900 | 187000 | 187000 | 187000 | 186900 | 164 |
| 388 | 20250422 | 120300 | 30738592600 | 187000 | 187100 | 187100 | 186900 | 245 |
| 389 | 20250422 | 120200 | 30692788700 | 187000 | 187000 | 187100 | 186900 | 451 |
| 390 | 20250422 | 120100 | 30608451300 | 187100 | 187100 | 187100 | 187000 | 159 |
| 391 | 20250422 | 120000 | 30578710300 | 187100 | 187100 | 187100 | 187000 | 150 |
| 392 | 20250422 | 115900 | 30550651100 | 187100 | 187100 | 187200 | 187000 | 560 |
| 393 | 20250422 | 115800 | 30445880600 | 187100 | 187100 | 187100 | 187000 | 314 |
| 394 | 20250422 | 115700 | 30387138700 | 187100 | 187100 | 187100 | 187000 | 288 |
| 395 | 20250422 | 115600 | 30333271000 | 187000 | 187000 | 187100 | 186900 | 300 |
| 396 | 20250422 | 115500 | 30277170200 | 187000 | 186900 | 187000 | 186900 | 474 |
| 397 | 20250422 | 115400 | 30188539100 | 187000 | 187000 | 187000 | 186900 | 202 |
| 398 | 20250422 | 115300 | 30150773900 | 187000 | 187000 | 187000 | 186900 | 314 |
| 399 | 20250422 | 115200 | 30092061200 | 186900 | 187000 | 187000 | 186900 | 175 |
| 400 | 20250422 | 115100 | 30059342200 | 187000 | 187100 | 187100 | 186900 | 598 |
| 401 | 20250422 | 115000 | 29947490200 | 187000 | 187000 | 187100 | 186900 | 1072 |
| 402 | 20250422 | 114900 | 29747035200 | 187000 | 187000 | 187000 | 186900 | 711 |
| 403 | 20250422 | 114800 | 29614083100 | 187000 | 186900 | 187000 | 186900 | 204 |
| 404 | 20250422 | 114700 | 29575943600 | 186900 | 187100 | 187100 | 186900 | 668 |
| 405 | 20250422 | 114600 | 29451031200 | 187000 | 187100 | 187100 | 187000 | 191 |
| 406 | 20250422 | 114500 | 29415305000 | 187100 | 187100 | 187200 | 187000 | 469 |
| 407 | 20250422 | 114400 | 29327561200 | 187100 | 187200 | 187200 | 187100 | 226 |
| 408 | 20250422 | 114300 | 29285268400 | 187200 | 187100 | 187200 | 187000 | 277 |
| 409 | 20250422 | 114200 | 29233432900 | 187100 | 187100 | 187200 | 187000 | 415 |
| 410 | 20250422 | 114100 | 29155797200 | 187200 | 186900 | 187200 | 186900 | 2555 |
| 411 | 20250422 | 114000 | 28677946600 | 186900 | 186900 | 187000 | 186900 | 1813 |
| 412 | 20250422 | 113900 | 28339014950 | 186900 | 187000 | 187000 | 186800 | 393 |
| 413 | 20250422 | 113800 | 28265556950 | 187000 | 187000 | 187000 | 186900 | 376 |
| 414 | 20250422 | 113700 | 28195278850 | 187000 | 187000 | 187000 | 186900 | 168 |
| 415 | 20250422 | 113600 | 28163872950 | 187000 | 187000 | 187000 | 186900 | 229 |
| 416 | 20250422 | 113500 | 28121067050 | 186900 | 187000 | 187000 | 186900 | 336 |
| 417 | 20250422 | 113400 | 28058261150 | 187000 | 187000 | 187000 | 186900 | 168 |
| 418 | 20250422 | 113300 | 28026855150 | 187000 | 187000 | 187000 | 186900 | 1068 |
| 419 | 20250422 | 113200 | 27827221750 | 187000 | 187000 | 187000 | 186900 | 373 |
| 420 | 20250422 | 113100 | 27757500250 | 186900 | 187000 | 187000 | 186900 | 284 |
| 421 | 20250422 | 113000 | 27704410050 | 187000 | 186900 | 187000 | 186900 | 222 |
| 422 | 20250422 | 112900 | 27662910950 | 186900 | 187000 | 187000 | 186900 | 227 |
| 423 | 20250422 | 112800 | 27620472150 | 187000 | 187000 | 187000 | 186900 | 265 |
| 424 | 20250422 | 112700 | 27570925450 | 187000 | 186900 | 187000 | 186900 | 309 |
| 425 | 20250422 | 112600 | 27513154400 | 186900 | 187000 | 187000 | 186900 | 183 |
| 426 | 20250422 | 112500 | 27478941000 | 186900 | 187000 | 187000 | 186900 | 352 |
| 427 | 20250422 | 112400 | 27413135000 | 187000 | 187000 | 187000 | 186900 | 182 |
| 428 | 20250422 | 112300 | 27379107900 | 186900 | 187000 | 187000 | 186900 | 221 |
| 429 | 20250422 | 112200 | 27337789900 | 187000 | 187100 | 187100 | 186900 | 733 |
| 430 | 20250422 | 112100 | 27200721200 | 187000 | 187100 | 187100 | 187000 | 185 |
| 431 | 20250422 | 112000 | 27166116850 | 187100 | 187100 | 187100 | 187000 | 199 |
| 432 | 20250422 | 111900 | 27128893150 | 187100 | 187100 | 187100 | 187000 | 128 |
| 433 | 20250422 | 111800 | 27104949850 | 187100 | 187100 | 187100 | 187000 | 436 |
| 434 | 20250422 | 111700 | 27023404250 | 187100 | 186900 | 187100 | 186900 | 965 |
| 435 | 20250422 | 111600 | 26842952150 | 187000 | 187000 | 187000 | 186900 | 263 |
| 436 | 20250422 | 111500 | 26793780750 | 187000 | 187000 | 187000 | 186900 | 106 |
| 437 | 20250422 | 111400 | 26773961800 | 187000 | 187100 | 187100 | 186900 | 371 |
| 438 | 20250422 | 111300 | 26704590600 | 187100 | 187100 | 187100 | 187000 | 107 |
| 439 | 20250422 | 111200 | 26684577100 | 187100 | 187100 | 187100 | 187000 | 365 |
| 440 | 20250422 | 111100 | 26616311300 | 187100 | 187100 | 187100 | 187000 | 131 |
| 441 | 20250422 | 111000 | 26591804800 | 187000 | 187100 | 187100 | 187000 | 435 |
| 442 | 20250422 | 110900 | 26510456300 | 187100 | 187100 | 187100 | 187000 | 129 |
| 443 | 20250422 | 110800 | 26486324400 | 187100 | 187100 | 187100 | 187000 | 185 |
| 444 | 20250422 | 110700 | 26451720300 | 187100 | 187100 | 187200 | 187000 | 317 |
| 445 | 20250422 | 110600 | 26392395500 | 187100 | 187000 | 187100 | 186900 | 376 |
| 446 | 20250422 | 110500 | 26322085200 | 187100 | 186800 | 187100 | 186800 | 779 |
| 447 | 20250422 | 110400 | 26176478300 | 186900 | 186900 | 186900 | 186800 | 638 |
| 448 | 20250422 | 110300 | 26057272550 | 186900 | 186900 | 186900 | 186800 | 205 |
| 449 | 20250422 | 110200 | 26018965150 | 186900 | 186900 | 186900 | 186800 | 254 |
| 450 | 20250422 | 110100 | 25971496150 | 186900 | 186900 | 187000 | 186800 | 806 |
| 451 | 20250422 | 110000 | 25820861000 | 186800 | 187000 | 187100 | 186800 | 1408 |
| 452 | 20250422 | 105900 | 25557641500 | 187100 | 187100 | 187100 | 187000 | 249 |
| 453 | 20250422 | 105800 | 25511067500 | 187100 | 187100 | 187100 | 187000 | 397 |
| 454 | 20250422 | 105700 | 25436789000 | 187100 | 187200 | 187200 | 187000 | 280 |
| 455 | 20250422 | 105600 | 25384405800 | 187200 | 187100 | 187200 | 187000 | 455 |
| 456 | 20250422 | 105500 | 25299282700 | 187100 | 187100 | 187100 | 187000 | 293 |
| 457 | 20250422 | 105400 | 25244472350 | 187100 | 187100 | 187100 | 187000 | 216 |
| 458 | 20250422 | 105300 | 25204064700 | 187100 | 187100 | 187200 | 187000 | 576 |
| 459 | 20250422 | 105200 | 25096264550 | 187100 | 187200 | 187300 | 187000 | 791 |
| 460 | 20250422 | 105100 | 24948257650 | 187200 | 187100 | 187200 | 187100 | 921 |
| 461 | 20250422 | 105000 | 24775860750 | 187200 | 187150 | 187200 | 187100 | 181 |
| 462 | 20250422 | 104900 | 24741984050 | 187150 | 187300 | 187300 | 187100 | 614 |
| 463 | 20250422 | 104800 | 24627028300 | 187300 | 187300 | 187300 | 187200 | 315 |
| 464 | 20250422 | 104700 | 24568043500 | 187300 | 187350 | 187350 | 187200 | 793 |
| 465 | 20250422 | 104600 | 24419529300 | 187300 | 187400 | 187400 | 187300 | 194 |
| 466 | 20250422 | 104500 | 24383188800 | 187400 | 187400 | 187400 | 187300 | 202 |
| 467 | 20250422 | 104400 | 24345350000 | 187300 | 187400 | 187400 | 187300 | 254 |
| 468 | 20250422 | 104300 | 24297767000 | 187400 | 187400 | 187400 | 187300 | 187 |
| 469 | 20250422 | 104200 | 24262734650 | 187400 | 187300 | 187400 | 187300 | 295 |
| 470 | 20250422 | 104100 | 24207474200 | 187300 | 187400 | 187400 | 187150 | 1165 |
| 471 | 20250422 | 104000 | 23989339750 | 187400 | 187400 | 187400 | 187300 | 229 |
| 472 | 20250422 | 103900 | 23946431750 | 187400 | 187500 | 187500 | 187300 | 581 |
| 473 | 20250422 | 103800 | 23837552950 | 187500 | 187500 | 187500 | 187400 | 113 |
| 474 | 20250422 | 103700 | 23816372050 | 187500 | 187400 | 187500 | 187300 | 476 |
| 475 | 20250422 | 103600 | 23727172050 | 187500 | 187500 | 187500 | 187400 | 116 |
| 476 | 20250422 | 103500 | 23705430850 | 187500 | 187400 | 187500 | 187300 | 327 |
| 477 | 20250422 | 103400 | 23644148050 | 187400 | 187400 | 187400 | 187300 | 397 |
| 478 | 20250422 | 103300 | 23569755350 | 187300 | 187400 | 187400 | 187300 | 540 |
| 479 | 20250422 | 103200 | 23468607450 | 187400 | 187400 | 187400 | 187300 | 475 |
| 480 | 20250422 | 103100 | 23379600050 | 187400 | 187400 | 187400 | 187300 | 79 |
| 481 | 20250422 | 103000 | 23364797950 | 187400 | 187400 | 187500 | 187300 | 1103 |
| 482 | 20250422 | 102900 | 23158095350 | 187400 | 187200 | 187500 | 187200 | 1033 |
| 483 | 20250422 | 102800 | 22964596450 | 187300 | 187300 | 187300 | 187200 | 266 |
| 484 | 20250422 | 102700 | 22914783150 | 187300 | 187400 | 187400 | 187000 | 2160 |
| 485 | 20250422 | 102600 | 22510376750 | 187400 | 187400 | 187400 | 187300 | 156 |
| 486 | 20250422 | 102500 | 22481143150 | 187300 | 187400 | 187500 | 187300 | 1192 |
| 487 | 20250422 | 102400 | 22257762350 | 187400 | 187400 | 187400 | 187300 | 702 |
| 488 | 20250422 | 102300 | 22126214450 | 187400 | 187400 | 187400 | 187300 | 318 |
| 489 | 20250422 | 102200 | 22066634950 | 187400 | 187500 | 187500 | 187300 | 925 |
| 490 | 20250422 | 102100 | 21893283750 | 187400 | 187450 | 187500 | 187300 | 1216 |
| 491 | 20250422 | 102000 | 21665408600 | 187450 | 187400 | 187500 | 187400 | 421 |
| 492 | 20250422 | 101900 | 21586492750 | 187400 | 187500 | 187500 | 187400 | 195 |
| 493 | 20250422 | 101800 | 21549947150 | 187500 | 187500 | 187500 | 187400 | 942 |
| 494 | 20250422 | 101700 | 21373350900 | 187500 | 187500 | 187500 | 187400 | 270 |
| 495 | 20250422 | 101600 | 21322740500 | 187500 | 187400 | 187500 | 187300 | 1788 |
| 496 | 20250422 | 101500 | 20987649000 | 187400 | 187500 | 187500 | 187300 | 1408 |
| 497 | 20250422 | 101400 | 20723794100 | 187500 | 187000 | 187500 | 186900 | 3111 |
| 498 | 20250422 | 101300 | 20141175200 | 186900 | 186900 | 187000 | 186800 | 313 |
| 499 | 20250422 | 101200 | 20082674700 | 186900 | 186800 | 186900 | 186800 | 302 |
| 500 | 20250422 | 101100 | 20026235900 | 186800 | 186800 | 186900 | 186800 | 621 |
| 501 | 20250422 | 101000 | 19910183000 | 186900 | 186900 | 186900 | 186800 | 200 |
| 502 | 20250422 | 100900 | 19872816600 | 186900 | 186900 | 186900 | 186800 | 102 |
| 503 | 20250422 | 100800 | 19853755800 | 186900 | 186800 | 186900 | 186700 | 553 |
| 504 | 20250422 | 100700 | 19750467200 | 186800 | 186700 | 186800 | 186600 | 788 |
| 505 | 20250422 | 100600 | 19603346900 | 186700 | 186600 | 186700 | 186600 | 313 |
| 506 | 20250422 | 100500 | 19544937100 | 186600 | 186600 | 186700 | 186600 | 1222 |
| 507 | 20250422 | 100400 | 19316901200 | 186700 | 186800 | 186800 | 186600 | 1264 |
| 508 | 20250422 | 100300 | 19080931600 | 186800 | 186700 | 186800 | 186600 | 1085 |
| 509 | 20250422 | 100200 | 18878335200 | 186700 | 186600 | 186700 | 186600 | 1224 |
| 510 | 20250422 | 100100 | 18649902700 | 186600 | 186500 | 186600 | 186500 | 1192 |
| 511 | 20250422 | 100000 | 18427542500 | 186600 | 186600 | 186600 | 186500 | 369 |
| 512 | 20250422 | 095900 | 18358703300 | 186500 | 186600 | 186600 | 186500 | 262 |
| 513 | 20250422 | 095800 | 18309824400 | 186600 | 186600 | 186600 | 186500 | 264 |
| 514 | 20250422 | 095700 | 18260573700 | 186600 | 186600 | 186600 | 186400 | 2045 |
| 515 | 20250422 | 095600 | 17879224200 | 186500 | 186550 | 186600 | 186500 | 485 |
| 516 | 20250422 | 095500 | 17788760700 | 186600 | 186500 | 186600 | 186400 | 391 |
| 517 | 20250422 | 095400 | 17715812200 | 186500 | 186400 | 186500 | 186300 | 1049 |
| 518 | 20250422 | 095300 | 17520224600 | 186400 | 186500 | 186500 | 186300 | 2248 |
| 519 | 20250422 | 095200 | 17101139100 | 186500 | 186800 | 186800 | 186300 | 6593 |
| 520 | 20250422 | 095100 | 15871292000 | 186800 | 186900 | 186900 | 186700 | 2014 |
| 521 | 20250422 | 095000 | 15495076400 | 187000 | 186900 | 187000 | 186800 | 2152 |
| 522 | 20250422 | 094900 | 15092879900 | 186900 | 187000 | 187000 | 186900 | 186 |
| 523 | 20250422 | 094800 | 15058115100 | 187000 | 186900 | 187000 | 186800 | 708 |
| 524 | 20250422 | 094700 | 14925788900 | 186900 | 186900 | 187000 | 186800 | 1183 |
| 525 | 20250422 | 094600 | 14704691200 | 186900 | 187000 | 187000 | 186900 | 237 |
| 526 | 20250422 | 094500 | 14660378900 | 187000 | 187000 | 187000 | 186900 | 75 |
| 527 | 20250422 | 094400 | 14646359600 | 187000 | 186900 | 187000 | 186800 | 557 |
| 528 | 20250422 | 094300 | 14542261100 | 186900 | 186900 | 186900 | 186800 | 920 |
| 529 | 20250422 | 094200 | 14370320500 | 186900 | 186850 | 186900 | 186800 | 945 |
| 530 | 20250422 | 094100 | 14193762350 | 186800 | 186850 | 186900 | 186800 | 611 |
| 531 | 20250422 | 094000 | 14079584300 | 186900 | 186900 | 187000 | 186800 | 922 |
| 532 | 20250422 | 093900 | 13907286600 | 186900 | 187100 | 187100 | 186900 | 864 |
| 533 | 20250422 | 093800 | 13745704300 | 187100 | 187300 | 187300 | 187000 | 1489 |
| 534 | 20250422 | 093700 | 13467065200 | 187300 | 187400 | 187400 | 187200 | 833 |
| 535 | 20250422 | 093600 | 13311074650 | 187400 | 187300 | 187500 | 187300 | 475 |
| 536 | 20250422 | 093500 | 13222072050 | 187400 | 187500 | 187500 | 187200 | 1895 |
| 537 | 20250422 | 093400 | 12867127900 | 187400 | 187400 | 187500 | 187300 | 1565 |
| 538 | 20250422 | 093300 | 12573845750 | 187400 | 187200 | 187400 | 187100 | 2167 |
| 539 | 20250422 | 093200 | 12168130150 | 187100 | 186900 | 187200 | 186800 | 1395 |
| 540 | 20250422 | 093100 | 11907289450 | 186900 | 187000 | 187000 | 186800 | 1104 |
| 541 | 20250422 | 093000 | 11700946850 | 187000 | 187000 | 187000 | 186800 | 913 |
| 542 | 20250422 | 092900 | 11530289850 | 186900 | 186800 | 187000 | 186800 | 952 |
| 543 | 20250422 | 092800 | 11352363450 | 186800 | 186700 | 187000 | 186700 | 799 |
| 544 | 20250422 | 092700 | 11203092450 | 186800 | 186900 | 186900 | 186700 | 2322 |
| 545 | 20250422 | 092600 | 10769383850 | 186900 | 186800 | 187000 | 186800 | 579 |
| 546 | 20250422 | 092500 | 10661176650 | 186800 | 186900 | 187000 | 186800 | 568 |
| 547 | 20250422 | 092400 | 10555025650 | 186900 | 187100 | 187100 | 186900 | 1345 |
| 548 | 20250422 | 092300 | 10303540850 | 187000 | 187200 | 187200 | 187000 | 733 |
| 549 | 20250422 | 092200 | 10166405850 | 187100 | 187100 | 187200 | 187000 | 830 |
| 550 | 20250422 | 092100 | 10011112550 | 187000 | 187200 | 187200 | 187000 | 479 |
| 551 | 20250422 | 092000 | 9921486650 | 187200 | 187000 | 187300 | 187000 | 745 |
| 552 | 20250422 | 091900 | 9782093250 | 187100 | 187300 | 187300 | 187000 | 1246 |
| 553 | 20250422 | 091800 | 9548927100 | 187200 | 187400 | 187400 | 187200 | 779 |
| 554 | 20250422 | 091700 | 9403016600 | 187400 | 187600 | 187600 | 187300 | 2972 |
| 555 | 20250422 | 091600 | 8845937100 | 187600 | 187600 | 187700 | 187400 | 1103 |
| 556 | 20250422 | 091500 | 8639044700 | 187600 | 187300 | 187600 | 187300 | 3001 |
| 557 | 20250422 | 091400 | 8076591400 | 187400 | 187100 | 187400 | 187000 | 1812 |
| 558 | 20250422 | 091300 | 7737233150 | 187100 | 186850 | 187100 | 186850 | 1726 |
| 559 | 20250422 | 091200 | 7414508750 | 186850 | 186900 | 187000 | 186700 | 1175 |
| 560 | 20250422 | 091100 | 7194991650 | 186800 | 187300 | 187300 | 186700 | 2257 |
| 561 | 20250422 | 091000 | 6773035150 | 187300 | 186800 | 187300 | 186700 | 3742 |
| 562 | 20250422 | 090900 | 6073282000 | 186800 | 186800 | 187000 | 186700 | 995 |
| 563 | 20250422 | 090800 | 5887388850 | 186900 | 186700 | 186900 | 186600 | 2689 |
| 564 | 20250422 | 090700 | 5385241050 | 186700 | 186750 | 186900 | 186500 | 1552 |
| 565 | 20250422 | 090600 | 5095515500 | 186750 | 186700 | 186800 | 186500 | 3380 |
| 566 | 20250422 | 090500 | 4464513350 | 186700 | 186900 | 186900 | 186500 | 2816 |
| 567 | 20250422 | 090400 | 3938740050 | 186800 | 187000 | 187300 | 186800 | 3992 |
| 568 | 20250422 | 090300 | 3191849950 | 186900 | 187100 | 187200 | 186500 | 2575 |
| 569 | 20250422 | 090200 | 2710737850 | 187200 | 186900 | 187200 | 186900 | 2783 |
| 570 | 20250422 | 090100 | 2190225000 | 187000 | 186300 | 187000 | 185900 | 4067 |
| 571 | 20250422 | 090000 | 1431528600 | 186200 | 186100 | 186400 | 186000 | 7691 |