34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 183900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 7286 |
| 3 | 20250422 | 183800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 4 | 20250422 | 183700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 5 | 20250422 | 183600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 6 | 20250422 | 183500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 7 | 20250422 | 183400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 8 | 20250422 | 183300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 9 | 20250422 | 183200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 10 | 20250422 | 183100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 11 | 20250422 | 183000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 12 | 20250422 | 182900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 13 | 20250422 | 182800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 14 | 20250422 | 182700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 15 | 20250422 | 182600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 16 | 20250422 | 182500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 17 | 20250422 | 182400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 18 | 20250422 | 182300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 19 | 20250422 | 182200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 20 | 20250422 | 182100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 21 | 20250422 | 182000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 22 | 20250422 | 181900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 23 | 20250422 | 181800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 24 | 20250422 | 181700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 25 | 20250422 | 181600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 26 | 20250422 | 181500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 27 | 20250422 | 181400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 28 | 20250422 | 181300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 29 | 20250422 | 181200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 30 | 20250422 | 181100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 31 | 20250422 | 181000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 32 | 20250422 | 180900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 7286 |
| 33 | 20250422 | 180800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 34 | 20250422 | 180700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 35 | 20250422 | 180600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 36 | 20250422 | 180500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 37 | 20250422 | 180400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 38 | 20250422 | 180300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 39 | 20250422 | 180200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 40 | 20250422 | 180100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 41 | 20250422 | 180000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 42 | 20250422 | 175900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 43 | 20250422 | 175800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 44 | 20250422 | 175700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 45 | 20250422 | 175600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 46 | 20250422 | 175500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 47 | 20250422 | 175400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 48 | 20250422 | 175300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 49 | 20250422 | 175200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 50 | 20250422 | 175100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 51 | 20250422 | 175000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 52 | 20250422 | 174900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 53 | 20250422 | 174800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 54 | 20250422 | 174700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 55 | 20250422 | 174600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 56 | 20250422 | 174500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 57 | 20250422 | 174400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 58 | 20250422 | 174300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 59 | 20250422 | 174200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 60 | 20250422 | 174100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 61 | 20250422 | 174000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 62 | 20250422 | 173900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 7286 |
| 63 | 20250422 | 173800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 64 | 20250422 | 173700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 65 | 20250422 | 173600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 66 | 20250422 | 173500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 67 | 20250422 | 173400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 68 | 20250422 | 173300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 69 | 20250422 | 173200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 70 | 20250422 | 173100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 71 | 20250422 | 173000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 72 | 20250422 | 172900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 73 | 20250422 | 172800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 74 | 20250422 | 172700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 75 | 20250422 | 172600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 76 | 20250422 | 172500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 77 | 20250422 | 172400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 78 | 20250422 | 172300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 79 | 20250422 | 172200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 80 | 20250422 | 172100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 81 | 20250422 | 172000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 82 | 20250422 | 171900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 83 | 20250422 | 171800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 84 | 20250422 | 171700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 85 | 20250422 | 171600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 86 | 20250422 | 171500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 87 | 20250422 | 171400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 88 | 20250422 | 171300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 89 | 20250422 | 171200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 90 | 20250422 | 171100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 91 | 20250422 | 171000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 92 | 20250422 | 170900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 7286 |
| 93 | 20250422 | 170800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 94 | 20250422 | 170700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 95 | 20250422 | 170600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 96 | 20250422 | 170500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 97 | 20250422 | 170400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 98 | 20250422 | 170300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 99 | 20250422 | 170200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 100 | 20250422 | 170100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 101 | 20250422 | 170000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 102 | 20250422 | 165900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 103 | 20250422 | 165800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 104 | 20250422 | 165700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 105 | 20250422 | 165600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 106 | 20250422 | 165500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 107 | 20250422 | 165400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 108 | 20250422 | 165300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 109 | 20250422 | 165200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 110 | 20250422 | 165100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 111 | 20250422 | 165000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 112 | 20250422 | 164900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 113 | 20250422 | 164800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 114 | 20250422 | 164700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 115 | 20250422 | 164600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 116 | 20250422 | 164500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 117 | 20250422 | 164400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 118 | 20250422 | 164300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 119 | 20250422 | 164200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 120 | 20250422 | 164100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 121 | 20250422 | 164000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 122 | 20250422 | 163900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 7286 |
| 123 | 20250422 | 163800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 124 | 20250422 | 163700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 125 | 20250422 | 163600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 126 | 20250422 | 163500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 127 | 20250422 | 163400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 128 | 20250422 | 163300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 129 | 20250422 | 163200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 130 | 20250422 | 163100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 131 | 20250422 | 163000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 132 | 20250422 | 162900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 133 | 20250422 | 162800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 134 | 20250422 | 162700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 135 | 20250422 | 162600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 136 | 20250422 | 162500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 137 | 20250422 | 162400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 138 | 20250422 | 162300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 139 | 20250422 | 162200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 140 | 20250422 | 162100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 141 | 20250422 | 162000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 142 | 20250422 | 161900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 143 | 20250422 | 161800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 144 | 20250422 | 161700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 145 | 20250422 | 161600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 146 | 20250422 | 161500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 147 | 20250422 | 161400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 148 | 20250422 | 161300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 149 | 20250422 | 161200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 150 | 20250422 | 161100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 151 | 20250422 | 161000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 152 | 20250422 | 160900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 7286 |
| 153 | 20250422 | 160800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 154 | 20250422 | 160700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 155 | 20250422 | 160600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 156 | 20250422 | 160500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 157 | 20250422 | 160400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 158 | 20250422 | 160300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 159 | 20250422 | 160200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 160 | 20250422 | 160100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 161 | 20250422 | 160000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 162 | 20250422 | 155900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 163 | 20250422 | 155800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 164 | 20250422 | 155700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 165 | 20250422 | 155600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 166 | 20250422 | 155500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 167 | 20250422 | 155400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 168 | 20250422 | 155300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 169 | 20250422 | 155200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 170 | 20250422 | 155100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 171 | 20250422 | 155000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 172 | 20250422 | 154900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 173 | 20250422 | 154800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 174 | 20250422 | 154700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 175 | 20250422 | 154600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 176 | 20250422 | 154500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 177 | 20250422 | 154400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 178 | 20250422 | 154300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 179 | 20250422 | 154200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 180 | 20250422 | 154100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 181 | 20250422 | 154000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 182 | 20250422 | 153900 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 7286 |
| 183 | 20250422 | 153800 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 184 | 20250422 | 153700 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 185 | 20250422 | 153600 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 186 | 20250422 | 153500 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 187 | 20250422 | 153400 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 188 | 20250422 | 153300 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 189 | 20250422 | 153200 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 190 | 20250422 | 153100 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 0 |
| 191 | 20250422 | 153000 | 43265628900 | 133600 | 133600 | 133600 | 133600 | 7286 |
| 192 | 20250422 | 152900 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 193 | 20250422 | 152800 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 194 | 20250422 | 152700 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 195 | 20250422 | 152600 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 196 | 20250422 | 152500 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 197 | 20250422 | 152400 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 198 | 20250422 | 152300 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 199 | 20250422 | 152200 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 200 | 20250422 | 152100 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 201 | 20250422 | 152000 | 42292219300 | 133500 | 133500 | 133500 | 133500 | 0 |
| 202 | 20250422 | 151900 | 42292219300 | 133500 | 133500 | 133600 | 133500 | 254 |
| 203 | 20250422 | 151800 | 42258302500 | 133600 | 133400 | 133600 | 133400 | 356 |
| 204 | 20250422 | 151700 | 42210764500 | 133600 | 133400 | 133600 | 133300 | 2577 |
| 205 | 20250422 | 151600 | 41866912200 | 133300 | 133500 | 133500 | 133300 | 1308 |
| 206 | 20250422 | 151500 | 41692483200 | 133500 | 133500 | 133500 | 133300 | 1112 |
| 207 | 20250422 | 151400 | 41544123300 | 133500 | 133400 | 133500 | 133400 | 1402 |
| 208 | 20250422 | 151300 | 41357074900 | 133500 | 133400 | 133500 | 133400 | 454 |
| 209 | 20250422 | 151200 | 41296476100 | 133500 | 133400 | 133500 | 133400 | 611 |
| 210 | 20250422 | 151100 | 41214917100 | 133500 | 133400 | 133500 | 133200 | 2518 |
| 211 | 20250422 | 151000 | 40879268300 | 133400 | 133500 | 133500 | 133300 | 867 |
| 212 | 20250422 | 150900 | 40763616200 | 133400 | 133600 | 133600 | 133400 | 1135 |
| 213 | 20250422 | 150800 | 40612090800 | 133600 | 133500 | 133600 | 133500 | 811 |
| 214 | 20250422 | 150700 | 40503778000 | 133500 | 133700 | 133700 | 133500 | 1278 |
| 215 | 20250422 | 150600 | 40333042800 | 133600 | 133600 | 133700 | 133600 | 768 |
| 216 | 20250422 | 150500 | 40230383400 | 133600 | 133800 | 133800 | 133500 | 1059 |
| 217 | 20250422 | 150400 | 40088790000 | 133700 | 133800 | 133900 | 133700 | 1332 |
| 218 | 20250422 | 150300 | 39910551950 | 133800 | 133900 | 134000 | 133800 | 1148 |
| 219 | 20250422 | 150200 | 39756826750 | 133900 | 133900 | 134000 | 133800 | 768 |
| 220 | 20250422 | 150100 | 39653963350 | 134000 | 134100 | 134100 | 133900 | 1874 |
| 221 | 20250422 | 150000 | 39402863550 | 134000 | 134000 | 134100 | 134000 | 734 |
| 222 | 20250422 | 145900 | 39304473100 | 134100 | 134000 | 134100 | 133900 | 763 |
| 223 | 20250422 | 145800 | 39202191750 | 134100 | 134100 | 134100 | 134000 | 1075 |
| 224 | 20250422 | 145700 | 39058100650 | 134100 | 134000 | 134100 | 133900 | 629 |
| 225 | 20250422 | 145600 | 38973825000 | 133900 | 134000 | 134000 | 133900 | 717 |
| 226 | 20250422 | 145500 | 38877768550 | 133900 | 134000 | 134100 | 133900 | 811 |
| 227 | 20250422 | 145400 | 38769136000 | 134100 | 134000 | 134100 | 134000 | 1334 |
| 228 | 20250422 | 145300 | 38590356600 | 134100 | 134000 | 134100 | 134000 | 519 |
| 229 | 20250422 | 145200 | 38520774100 | 134000 | 134000 | 134100 | 133900 | 1018 |
| 230 | 20250422 | 145100 | 38384356000 | 134000 | 134000 | 134000 | 133900 | 543 |
| 231 | 20250422 | 145000 | 38311620400 | 133900 | 134000 | 134100 | 133900 | 1034 |
| 232 | 20250422 | 144900 | 38173035900 | 134100 | 134000 | 134100 | 133900 | 1279 |
| 233 | 20250422 | 144800 | 38001634950 | 134000 | 134000 | 134000 | 133800 | 1264 |
| 234 | 20250422 | 144700 | 37832361400 | 133900 | 134000 | 134000 | 133900 | 711 |
| 235 | 20250422 | 144600 | 37737117450 | 133900 | 134000 | 134100 | 133800 | 1227 |
| 236 | 20250422 | 144500 | 37572716550 | 134000 | 134100 | 134100 | 133900 | 785 |
| 237 | 20250422 | 144400 | 37467507250 | 134000 | 134000 | 134100 | 133800 | 888 |
| 238 | 20250422 | 144300 | 37348554050 | 133900 | 133950 | 134000 | 133800 | 1229 |
| 239 | 20250422 | 144200 | 37183969000 | 134000 | 133900 | 134000 | 133800 | 1407 |
| 240 | 20250422 | 144100 | 36995541000 | 134000 | 134000 | 134100 | 133900 | 699 |
| 241 | 20250422 | 144000 | 36901883000 | 134100 | 134100 | 134100 | 133900 | 833 |
| 242 | 20250422 | 143900 | 36790232950 | 134100 | 133900 | 134100 | 133900 | 870 |
| 243 | 20250422 | 143800 | 36673690200 | 133900 | 134000 | 134000 | 133900 | 825 |
| 244 | 20250422 | 143700 | 36563183700 | 133900 | 133900 | 134100 | 133900 | 1366 |
| 245 | 20250422 | 143600 | 36380115800 | 133900 | 134100 | 134100 | 133900 | 1140 |
| 246 | 20250422 | 143500 | 36227319000 | 134000 | 134000 | 134000 | 133900 | 720 |
| 247 | 20250422 | 143400 | 36130853150 | 134000 | 133900 | 134000 | 133800 | 864 |
| 248 | 20250422 | 143300 | 36015119950 | 133900 | 133900 | 134000 | 133900 | 938 |
| 249 | 20250422 | 143200 | 35889484050 | 134000 | 133700 | 134000 | 133700 | 485 |
| 250 | 20250422 | 143100 | 35824523350 | 133700 | 134000 | 134000 | 133700 | 577 |
| 251 | 20250422 | 143000 | 35747237300 | 134000 | 134000 | 134100 | 133600 | 962 |
| 252 | 20250422 | 142900 | 35618424050 | 134000 | 134000 | 134100 | 133600 | 887 |
| 253 | 20250422 | 142800 | 35499565550 | 134000 | 134000 | 134100 | 134000 | 559 |
| 254 | 20250422 | 142700 | 35424635500 | 134000 | 134000 | 134100 | 133900 | 743 |
| 255 | 20250422 | 142600 | 35325090500 | 134000 | 134000 | 134100 | 133900 | 700 |
| 256 | 20250422 | 142500 | 35231300000 | 134100 | 133900 | 134100 | 133900 | 930 |
| 257 | 20250422 | 142400 | 35106657000 | 134100 | 133700 | 134100 | 133700 | 1700 |
| 258 | 20250422 | 142300 | 34879037550 | 133800 | 133900 | 133900 | 133600 | 906 |
| 259 | 20250422 | 142200 | 34757847800 | 133900 | 133700 | 133900 | 133700 | 720 |
| 260 | 20250422 | 142100 | 34661485200 | 133700 | 133600 | 133800 | 133600 | 371 |
| 261 | 20250422 | 142000 | 34611860300 | 133600 | 133700 | 133800 | 133600 | 712 |
| 262 | 20250422 | 141900 | 34516683400 | 133700 | 133600 | 133900 | 133600 | 629 |
| 263 | 20250422 | 141800 | 34432597500 | 133600 | 133900 | 134000 | 133600 | 935 |
| 264 | 20250422 | 141700 | 34307534650 | 133900 | 133800 | 134000 | 133700 | 684 |
| 265 | 20250422 | 141600 | 34215981450 | 133800 | 133700 | 133900 | 133700 | 891 |
| 266 | 20250422 | 141500 | 34096787550 | 133800 | 133900 | 133900 | 133600 | 793 |
| 267 | 20250422 | 141400 | 33990686250 | 133900 | 133850 | 133900 | 133800 | 577 |
| 268 | 20250422 | 141300 | 33913441750 | 133900 | 133800 | 133900 | 133700 | 460 |
| 269 | 20250422 | 141200 | 33851887350 | 133800 | 133800 | 134000 | 133600 | 1998 |
| 270 | 20250422 | 141100 | 33584310150 | 133900 | 133900 | 134000 | 133700 | 623 |
| 271 | 20250422 | 141000 | 33500903150 | 133900 | 134000 | 134000 | 133800 | 610 |
| 272 | 20250422 | 140900 | 33419188950 | 134000 | 134000 | 134100 | 133900 | 622 |
| 273 | 20250422 | 140800 | 33335854750 | 134000 | 134200 | 134200 | 134000 | 727 |
| 274 | 20250422 | 140700 | 33238377650 | 134200 | 134000 | 134200 | 133900 | 2173 |
| 275 | 20250422 | 140600 | 32947055900 | 134000 | 133900 | 134000 | 133800 | 1628 |
| 276 | 20250422 | 140500 | 32729030750 | 133850 | 133800 | 133900 | 133800 | 775 |
| 277 | 20250422 | 140400 | 32625293050 | 133900 | 133800 | 133900 | 133700 | 465 |
| 278 | 20250422 | 140300 | 32563048100 | 133800 | 133700 | 133800 | 133600 | 884 |
| 279 | 20250422 | 140200 | 32444842900 | 133700 | 133650 | 133700 | 133300 | 469 |
| 280 | 20250422 | 140100 | 32382168500 | 133600 | 133800 | 133900 | 133200 | 787 |
| 281 | 20250422 | 140000 | 32276991800 | 133800 | 133300 | 133800 | 133300 | 491 |
| 282 | 20250422 | 135900 | 32211384500 | 133500 | 133400 | 133650 | 133200 | 664 |
| 283 | 20250422 | 135800 | 32122752400 | 133400 | 133600 | 133600 | 133200 | 838 |
| 284 | 20250422 | 135700 | 32010908950 | 133600 | 133550 | 133600 | 133400 | 794 |
| 285 | 20250422 | 135600 | 31904907950 | 133550 | 133600 | 133700 | 133500 | 513 |
| 286 | 20250422 | 135500 | 31836384500 | 133600 | 133700 | 133700 | 133500 | 647 |
| 287 | 20250422 | 135400 | 31749952800 | 133800 | 133900 | 133900 | 133700 | 561 |
| 288 | 20250422 | 135300 | 31674902850 | 133900 | 134000 | 134000 | 133700 | 875 |
| 289 | 20250422 | 135200 | 31557784050 | 134000 | 133900 | 134000 | 133900 | 629 |
| 290 | 20250422 | 135100 | 31473543750 | 133900 | 133900 | 134000 | 133900 | 1036 |
| 291 | 20250422 | 135000 | 31334747450 | 133900 | 133900 | 134000 | 133900 | 738 |
| 292 | 20250422 | 134900 | 31235903000 | 134000 | 133900 | 134000 | 133800 | 584 |
| 293 | 20250422 | 134800 | 31157699550 | 133900 | 133800 | 133900 | 133800 | 553 |
| 294 | 20250422 | 134700 | 31083682850 | 133900 | 133800 | 133900 | 133700 | 397 |
| 295 | 20250422 | 134600 | 31030543100 | 133800 | 133900 | 133900 | 133800 | 618 |
| 296 | 20250422 | 134500 | 30947821700 | 133900 | 133800 | 133900 | 133800 | 542 |
| 297 | 20250422 | 134400 | 30875249300 | 133900 | 133850 | 133900 | 133800 | 1154 |
| 298 | 20250422 | 134300 | 30720753200 | 133800 | 133800 | 134000 | 133800 | 1012 |
| 299 | 20250422 | 134200 | 30585246900 | 133900 | 133900 | 133900 | 133800 | 359 |
| 300 | 20250422 | 134100 | 30537194650 | 133800 | 133700 | 133900 | 133700 | 475 |
| 301 | 20250422 | 134000 | 30473625950 | 133900 | 133700 | 133900 | 133700 | 719 |
| 302 | 20250422 | 133900 | 30377441050 | 133800 | 133700 | 133800 | 133700 | 655 |
| 303 | 20250422 | 133800 | 30289847850 | 133800 | 133800 | 133900 | 133500 | 588 |
| 304 | 20250422 | 133700 | 30211206750 | 133800 | 133800 | 133900 | 133500 | 726 |
| 305 | 20250422 | 133600 | 30114142850 | 133800 | 133800 | 133900 | 133700 | 932 |
| 306 | 20250422 | 133500 | 29989456850 | 133700 | 133600 | 133900 | 133600 | 799 |
| 307 | 20250422 | 133400 | 29882556200 | 133900 | 133900 | 134000 | 133600 | 644 |
| 308 | 20250422 | 133300 | 29796356550 | 133900 | 133900 | 134000 | 133800 | 495 |
| 309 | 20250422 | 133200 | 29730062650 | 134000 | 133800 | 134000 | 133800 | 836 |
| 310 | 20250422 | 133100 | 29618104150 | 133900 | 134000 | 134100 | 133700 | 748 |
| 311 | 20250422 | 133000 | 29517968850 | 134000 | 134000 | 134100 | 134000 | 800 |
| 312 | 20250422 | 132900 | 29410720950 | 134100 | 134100 | 134100 | 134000 | 774 |
| 313 | 20250422 | 132800 | 29306975200 | 134000 | 134100 | 134100 | 133900 | 450 |
| 314 | 20250422 | 132700 | 29246676750 | 134100 | 133800 | 134100 | 133800 | 1128 |
| 315 | 20250422 | 132600 | 29095598250 | 133900 | 133800 | 134000 | 133800 | 255 |
| 316 | 20250422 | 132500 | 29061451800 | 133800 | 133700 | 133900 | 133700 | 579 |
| 317 | 20250422 | 132400 | 28983959800 | 133900 | 133750 | 133900 | 133600 | 636 |
| 318 | 20250422 | 132300 | 28898887800 | 133800 | 133700 | 133800 | 133600 | 462 |
| 319 | 20250422 | 132200 | 28837097900 | 133600 | 133800 | 133800 | 133600 | 365 |
| 320 | 20250422 | 132100 | 28788277950 | 133700 | 133700 | 133900 | 133600 | 726 |
| 321 | 20250422 | 132000 | 28691230750 | 133700 | 133700 | 133900 | 133500 | 551 |
| 322 | 20250422 | 131900 | 28617588550 | 133600 | 133600 | 133700 | 133400 | 468 |
| 323 | 20250422 | 131800 | 28555070300 | 133700 | 133600 | 133700 | 133400 | 764 |
| 324 | 20250422 | 131700 | 28453074700 | 133500 | 133500 | 133700 | 133400 | 465 |
| 325 | 20250422 | 131600 | 28391012300 | 133400 | 133600 | 133700 | 133400 | 509 |
| 326 | 20250422 | 131500 | 28323038700 | 133600 | 133700 | 133900 | 133500 | 595 |
| 327 | 20250422 | 131400 | 28243503300 | 133800 | 133700 | 133900 | 133600 | 383 |
| 328 | 20250422 | 131300 | 28192281000 | 133600 | 133600 | 133800 | 133600 | 489 |
| 329 | 20250422 | 131200 | 28126926650 | 133600 | 133800 | 133900 | 133500 | 422 |
| 330 | 20250422 | 131100 | 28070544400 | 133800 | 133500 | 133800 | 133400 | 428 |
| 331 | 20250422 | 131000 | 28013351200 | 133500 | 133400 | 133700 | 133300 | 651 |
| 332 | 20250422 | 130900 | 27926475300 | 133500 | 133500 | 133600 | 133300 | 533 |
| 333 | 20250422 | 130800 | 27855360350 | 133400 | 133600 | 133600 | 133100 | 2282 |
| 334 | 20250422 | 130700 | 27551045250 | 133800 | 133800 | 134000 | 133700 | 545 |
| 335 | 20250422 | 130600 | 27478116550 | 133800 | 133900 | 134000 | 133800 | 542 |
| 336 | 20250422 | 130500 | 27405558300 | 133900 | 133800 | 134000 | 133800 | 426 |
| 337 | 20250422 | 130400 | 27348513800 | 133800 | 133900 | 134000 | 133700 | 959 |
| 338 | 20250422 | 130300 | 27220179300 | 133900 | 133900 | 134000 | 133700 | 625 |
| 339 | 20250422 | 130200 | 27136512800 | 133900 | 134000 | 134000 | 133900 | 257 |
| 340 | 20250422 | 130100 | 27102095100 | 134000 | 133900 | 134000 | 133900 | 309 |
| 341 | 20250422 | 130000 | 27060700700 | 133900 | 133800 | 134000 | 133800 | 527 |
| 342 | 20250422 | 125900 | 26990111650 | 133800 | 134000 | 134000 | 133800 | 368 |
| 343 | 20250422 | 125800 | 26940838550 | 133900 | 134000 | 134000 | 133900 | 341 |
| 344 | 20250422 | 125700 | 26895165150 | 134000 | 134100 | 134100 | 133800 | 470 |
| 345 | 20250422 | 125600 | 26832207400 | 134100 | 134100 | 134100 | 133800 | 485 |
| 346 | 20250422 | 125500 | 26767202300 | 134000 | 134000 | 134100 | 133900 | 342 |
| 347 | 20250422 | 125400 | 26721369400 | 134000 | 133900 | 134100 | 133900 | 527 |
| 348 | 20250422 | 125300 | 26650774700 | 134000 | 134000 | 134000 | 133900 | 430 |
| 349 | 20250422 | 125200 | 26593172850 | 134000 | 133900 | 134000 | 133800 | 450 |
| 350 | 20250422 | 125100 | 26532903350 | 133900 | 133700 | 133900 | 133700 | 752 |
| 351 | 20250422 | 125000 | 26432247600 | 133800 | 133800 | 133900 | 133700 | 546 |
| 352 | 20250422 | 124900 | 26359193750 | 133900 | 133900 | 134000 | 133800 | 504 |
| 353 | 20250422 | 124800 | 26291733050 | 133900 | 133900 | 133900 | 133800 | 515 |
| 354 | 20250422 | 124700 | 26222790450 | 133900 | 133900 | 133900 | 133800 | 387 |
| 355 | 20250422 | 124600 | 26170989850 | 133900 | 133900 | 133900 | 133800 | 353 |
| 356 | 20250422 | 124500 | 26123735350 | 133800 | 133800 | 133900 | 133800 | 429 |
| 357 | 20250422 | 124400 | 26066323250 | 133900 | 133900 | 133900 | 133800 | 244 |
| 358 | 20250422 | 124300 | 26033667300 | 133900 | 133800 | 133900 | 133700 | 2020 |
| 359 | 20250422 | 124200 | 25763265400 | 133800 | 133700 | 133800 | 133600 | 556 |
| 360 | 20250422 | 124100 | 25688914200 | 133700 | 133800 | 133800 | 133700 | 775 |
| 361 | 20250422 | 124000 | 25585233450 | 133800 | 133700 | 133800 | 133600 | 667 |
| 362 | 20250422 | 123900 | 25496019150 | 133700 | 133700 | 133700 | 133500 | 527 |
| 363 | 20250422 | 123800 | 25425592850 | 133700 | 133700 | 133700 | 133600 | 532 |
| 364 | 20250422 | 123700 | 25354487500 | 133700 | 133600 | 133700 | 133500 | 547 |
| 365 | 20250422 | 123600 | 25281393700 | 133600 | 133400 | 133600 | 133400 | 477 |
| 366 | 20250422 | 123500 | 25217730100 | 133400 | 133500 | 133500 | 133400 | 428 |
| 367 | 20250422 | 123400 | 25160622550 | 133500 | 133400 | 133500 | 133200 | 413 |
| 368 | 20250422 | 123300 | 25105527150 | 133500 | 133200 | 133500 | 133200 | 447 |
| 369 | 20250422 | 123200 | 25045957100 | 133200 | 133200 | 133300 | 133100 | 493 |
| 370 | 20250422 | 123100 | 24980308950 | 133100 | 133300 | 133300 | 133100 | 357 |
| 371 | 20250422 | 123000 | 24932759800 | 133200 | 133100 | 133300 | 133100 | 746 |
| 372 | 20250422 | 122900 | 24833431150 | 133200 | 133100 | 133200 | 133100 | 455 |
| 373 | 20250422 | 122800 | 24772851950 | 133100 | 133200 | 133300 | 133100 | 237 |
| 374 | 20250422 | 122700 | 24741286600 | 133200 | 133400 | 133500 | 133200 | 701 |
| 375 | 20250422 | 122600 | 24647831700 | 133400 | 133600 | 133600 | 133300 | 274 |
| 376 | 20250422 | 122500 | 24611267500 | 133400 | 133500 | 133700 | 133400 | 418 |
| 377 | 20250422 | 122400 | 24555455150 | 133500 | 133400 | 133600 | 133400 | 999 |
| 378 | 20250422 | 122300 | 24422133950 | 133500 | 133500 | 133550 | 133400 | 1042 |
| 379 | 20250422 | 122200 | 24283039350 | 133500 | 133500 | 133500 | 133400 | 711 |
| 380 | 20250422 | 122100 | 24188138900 | 133400 | 133500 | 133500 | 133300 | 704 |
| 381 | 20250422 | 122000 | 24094209850 | 133450 | 133300 | 133500 | 133300 | 278 |
| 382 | 20250422 | 121900 | 24057134100 | 133200 | 133100 | 133200 | 133100 | 740 |
| 383 | 20250422 | 121800 | 23958584150 | 133200 | 133100 | 133200 | 133000 | 872 |
| 384 | 20250422 | 121700 | 23842517550 | 133100 | 133300 | 133300 | 133000 | 545 |
| 385 | 20250422 | 121600 | 23769975600 | 133300 | 133200 | 133300 | 133100 | 513 |
| 386 | 20250422 | 121500 | 23701628750 | 133200 | 133200 | 133300 | 133100 | 522 |
| 387 | 20250422 | 121400 | 23632085350 | 133300 | 133250 | 133300 | 133100 | 354 |
| 388 | 20250422 | 121300 | 23584934950 | 133300 | 133450 | 133500 | 133300 | 369 |
| 389 | 20250422 | 121200 | 23535716300 | 133500 | 133600 | 133700 | 133200 | 406 |
| 390 | 20250422 | 121100 | 23481547900 | 133500 | 133550 | 133600 | 133200 | 694 |
| 391 | 20250422 | 121000 | 23388897000 | 133600 | 133500 | 133700 | 133400 | 271 |
| 392 | 20250422 | 120900 | 23352693600 | 133500 | 133600 | 133600 | 133500 | 338 |
| 393 | 20250422 | 120800 | 23307557500 | 133600 | 133700 | 133700 | 133500 | 319 |
| 394 | 20250422 | 120700 | 23264922050 | 133650 | 133650 | 133700 | 133500 | 464 |
| 395 | 20250422 | 120600 | 23202927250 | 133600 | 133600 | 133700 | 133600 | 490 |
| 396 | 20250422 | 120500 | 23137449450 | 133700 | 133800 | 133800 | 133600 | 320 |
| 397 | 20250422 | 120400 | 23094650250 | 133800 | 133600 | 133800 | 133500 | 1272 |
| 398 | 20250422 | 120300 | 22924657850 | 133500 | 133550 | 133600 | 133500 | 637 |
| 399 | 20250422 | 120200 | 22839594450 | 133600 | 133500 | 133600 | 133400 | 393 |
| 400 | 20250422 | 120100 | 22787147000 | 133400 | 133800 | 133800 | 133400 | 585 |
| 401 | 20250422 | 120000 | 22709019500 | 133700 | 133600 | 133700 | 133200 | 532 |
| 402 | 20250422 | 115900 | 22637979950 | 133700 | 133500 | 133800 | 133500 | 193 |
| 403 | 20250422 | 115800 | 22612187950 | 133600 | 133500 | 133700 | 133500 | 385 |
| 404 | 20250422 | 115700 | 22560761950 | 133500 | 133800 | 133800 | 133500 | 515 |
| 405 | 20250422 | 115600 | 22491916600 | 133700 | 133900 | 133900 | 133700 | 427 |
| 406 | 20250422 | 115500 | 22434791700 | 133800 | 133700 | 133900 | 133600 | 840 |
| 407 | 20250422 | 115400 | 22322402000 | 133700 | 133800 | 133900 | 133600 | 277 |
| 408 | 20250422 | 115300 | 22285350850 | 133900 | 133900 | 133900 | 133800 | 355 |
| 409 | 20250422 | 115200 | 22237834900 | 133850 | 133800 | 134000 | 133800 | 772 |
| 410 | 20250422 | 115100 | 22134485550 | 133800 | 134000 | 134000 | 133700 | 786 |
| 411 | 20250422 | 115000 | 22029244600 | 134000 | 133900 | 134000 | 133800 | 592 |
| 412 | 20250422 | 114900 | 21949974100 | 133800 | 134000 | 134000 | 133700 | 671 |
| 413 | 20250422 | 114800 | 21860175800 | 134000 | 133800 | 134100 | 133800 | 823 |
| 414 | 20250422 | 114700 | 21749899900 | 133900 | 133900 | 134000 | 133700 | 1100 |
| 415 | 20250422 | 114600 | 21602630300 | 134000 | 134050 | 134100 | 134000 | 313 |
| 416 | 20250422 | 114500 | 21560673150 | 134000 | 134000 | 134300 | 133900 | 803 |
| 417 | 20250422 | 114400 | 21453002150 | 134050 | 134100 | 134200 | 134000 | 299 |
| 418 | 20250422 | 114300 | 21412901500 | 134200 | 134100 | 134300 | 134100 | 458 |
| 419 | 20250422 | 114200 | 21351441800 | 134100 | 134200 | 134200 | 134000 | 365 |
| 420 | 20250422 | 114100 | 21302481600 | 134200 | 134300 | 134300 | 134100 | 595 |
| 421 | 20250422 | 114000 | 21222625150 | 134300 | 133900 | 134300 | 133900 | 1209 |
| 422 | 20250422 | 113900 | 21060504250 | 133900 | 134000 | 134000 | 133900 | 332 |
| 423 | 20250422 | 113800 | 21016030750 | 134000 | 134100 | 134100 | 134000 | 448 |
| 424 | 20250422 | 113700 | 20955992250 | 134000 | 133800 | 134100 | 133800 | 773 |
| 425 | 20250422 | 113600 | 20852441700 | 133900 | 133700 | 133900 | 133600 | 319 |
| 426 | 20250422 | 113500 | 20809751200 | 133700 | 133850 | 134000 | 133700 | 911 |
| 427 | 20250422 | 113400 | 20687823900 | 133800 | 134000 | 134100 | 133800 | 639 |
| 428 | 20250422 | 113300 | 20602227200 | 134000 | 134100 | 134300 | 134000 | 665 |
| 429 | 20250422 | 113200 | 20513019100 | 134100 | 134100 | 134200 | 134000 | 898 |
| 430 | 20250422 | 113100 | 20392602150 | 134100 | 134300 | 134300 | 134100 | 316 |
| 431 | 20250422 | 113000 | 20350190850 | 134200 | 133900 | 134300 | 133900 | 916 |
| 432 | 20250422 | 112900 | 20227364250 | 133950 | 134000 | 134100 | 133500 | 1111 |
| 433 | 20250422 | 112800 | 20078599650 | 133950 | 134000 | 134100 | 133900 | 420 |
| 434 | 20250422 | 112700 | 20022339200 | 134000 | 134200 | 134300 | 134000 | 620 |
| 435 | 20250422 | 112600 | 19939183700 | 134200 | 134200 | 134500 | 134100 | 1200 |
| 436 | 20250422 | 112500 | 19778056600 | 134300 | 133950 | 134400 | 133950 | 1694 |
| 437 | 20250422 | 112400 | 19550788250 | 134000 | 133700 | 134000 | 133500 | 1512 |
| 438 | 20250422 | 112300 | 19348454400 | 133800 | 133800 | 133900 | 133700 | 391 |
| 439 | 20250422 | 112200 | 19296147650 | 133900 | 134000 | 134000 | 133700 | 2022 |
| 440 | 20250422 | 112100 | 19025543700 | 134000 | 133800 | 134000 | 133700 | 2114 |
| 441 | 20250422 | 112000 | 18742371550 | 133850 | 133900 | 133900 | 133700 | 836 |
| 442 | 20250422 | 111900 | 18630449850 | 133800 | 133700 | 133900 | 133500 | 1380 |
| 443 | 20250422 | 111800 | 18445877400 | 133700 | 133800 | 133900 | 133400 | 1459 |
| 444 | 20250422 | 111700 | 18250731800 | 133900 | 133600 | 133900 | 133600 | 2132 |
| 445 | 20250422 | 111600 | 17965566000 | 133600 | 133700 | 133700 | 133500 | 1313 |
| 446 | 20250422 | 111500 | 17790109550 | 133600 | 133500 | 133700 | 133500 | 615 |
| 447 | 20250422 | 111400 | 17707951450 | 133600 | 133400 | 133600 | 133300 | 1408 |
| 448 | 20250422 | 111300 | 17520018500 | 133300 | 133400 | 133500 | 133200 | 646 |
| 449 | 20250422 | 111200 | 17433869600 | 133400 | 133300 | 133500 | 133300 | 917 |
| 450 | 20250422 | 111100 | 17311544400 | 133200 | 133300 | 133400 | 133200 | 284 |
| 451 | 20250422 | 111000 | 17273681600 | 133400 | 133300 | 133500 | 133200 | 1316 |
| 452 | 20250422 | 110900 | 17098249250 | 133200 | 133300 | 133400 | 133200 | 958 |
| 453 | 20250422 | 110800 | 16970569950 | 133300 | 133200 | 133300 | 133000 | 839 |
| 454 | 20250422 | 110700 | 16858819700 | 133200 | 133400 | 133400 | 133000 | 957 |
| 455 | 20250422 | 110600 | 16731268400 | 133400 | 133000 | 133400 | 132900 | 1134 |
| 456 | 20250422 | 110500 | 16580354300 | 132900 | 133000 | 133000 | 132800 | 976 |
| 457 | 20250422 | 110400 | 16450597300 | 132900 | 132800 | 133000 | 132700 | 1951 |
| 458 | 20250422 | 110300 | 16191248900 | 132700 | 132800 | 132900 | 132700 | 1405 |
| 459 | 20250422 | 110200 | 16004666300 | 132700 | 132600 | 132800 | 132600 | 925 |
| 460 | 20250422 | 110100 | 15881893750 | 132600 | 132500 | 132700 | 132500 | 810 |
| 461 | 20250422 | 110000 | 15774489350 | 132500 | 132400 | 132600 | 132400 | 1197 |
| 462 | 20250422 | 105900 | 15615901850 | 132400 | 132300 | 132500 | 132300 | 677 |
| 463 | 20250422 | 105800 | 15526243850 | 132300 | 132100 | 132300 | 132000 | 518 |
| 464 | 20250422 | 105700 | 15457808350 | 132100 | 132300 | 132400 | 131800 | 536 |
| 465 | 20250422 | 105600 | 15387017850 | 132400 | 132150 | 132400 | 132150 | 746 |
| 466 | 20250422 | 105500 | 15288367300 | 132100 | 132100 | 132200 | 131900 | 791 |
| 467 | 20250422 | 105400 | 15183913200 | 132100 | 132000 | 132100 | 131800 | 694 |
| 468 | 20250422 | 105300 | 15092351500 | 132000 | 132000 | 132000 | 131900 | 156 |
| 469 | 20250422 | 105200 | 15071760450 | 131950 | 132000 | 132000 | 131900 | 257 |
| 470 | 20250422 | 105100 | 15037850700 | 132000 | 131900 | 132050 | 131800 | 642 |
| 471 | 20250422 | 105000 | 14953137300 | 131900 | 131950 | 132000 | 131850 | 1344 |
| 472 | 20250422 | 104900 | 14775758900 | 132000 | 131900 | 132000 | 131800 | 973 |
| 473 | 20250422 | 104800 | 14647387050 | 131900 | 131700 | 131900 | 131700 | 748 |
| 474 | 20250422 | 104700 | 14548760250 | 131800 | 131800 | 131900 | 131600 | 525 |
| 475 | 20250422 | 104600 | 14479591350 | 131800 | 131900 | 131900 | 131800 | 380 |
| 476 | 20250422 | 104500 | 14429496050 | 131900 | 131700 | 131900 | 131700 | 704 |
| 477 | 20250422 | 104400 | 14336700100 | 131900 | 131800 | 131900 | 131700 | 423 |
| 478 | 20250422 | 104300 | 14280963450 | 131900 | 131900 | 132000 | 131800 | 961 |
| 479 | 20250422 | 104200 | 14154248100 | 131900 | 131800 | 131900 | 131700 | 371 |
| 480 | 20250422 | 104100 | 14105339400 | 131800 | 131900 | 131900 | 131600 | 1374 |
| 481 | 20250422 | 104000 | 13924258350 | 131700 | 131750 | 131900 | 131600 | 1732 |
| 482 | 20250422 | 103900 | 13695972950 | 131800 | 131800 | 131800 | 131600 | 883 |
| 483 | 20250422 | 103800 | 13579685350 | 131700 | 131700 | 131800 | 131700 | 560 |
| 484 | 20250422 | 103700 | 13505923650 | 131600 | 131500 | 131800 | 131500 | 1120 |
| 485 | 20250422 | 103600 | 13358452600 | 131600 | 131600 | 131650 | 131500 | 682 |
| 486 | 20250422 | 103500 | 13268737500 | 131600 | 131700 | 131700 | 131600 | 288 |
| 487 | 20250422 | 103400 | 13230826900 | 131700 | 131500 | 131800 | 131500 | 523 |
| 488 | 20250422 | 103300 | 13161968100 | 131500 | 131500 | 131600 | 131500 | 43 |
| 489 | 20250422 | 103200 | 13156313300 | 131600 | 131700 | 131700 | 131500 | 572 |
| 490 | 20250422 | 103100 | 13081023800 | 131600 | 131500 | 131700 | 131200 | 1195 |
| 491 | 20250422 | 103000 | 12923917700 | 131500 | 131700 | 131700 | 131400 | 974 |
| 492 | 20250422 | 102900 | 12795767250 | 131800 | 131800 | 131900 | 131700 | 450 |
| 493 | 20250422 | 102800 | 12736454650 | 131900 | 131900 | 131900 | 131800 | 398 |
| 494 | 20250422 | 102700 | 12683981750 | 131900 | 131800 | 131900 | 131700 | 1016 |
| 495 | 20250422 | 102600 | 12550036750 | 131800 | 131700 | 131800 | 131700 | 677 |
| 496 | 20250422 | 102500 | 12460833550 | 131800 | 131650 | 131800 | 131600 | 148 |
| 497 | 20250422 | 102400 | 12441337050 | 131700 | 131600 | 131700 | 131500 | 501 |
| 498 | 20250422 | 102300 | 12375387750 | 131500 | 131500 | 131600 | 131500 | 231 |
| 499 | 20250422 | 102200 | 12344997150 | 131500 | 131500 | 131600 | 131400 | 708 |
| 500 | 20250422 | 102100 | 12251893200 | 131500 | 131300 | 131500 | 131300 | 1707 |
| 501 | 20250422 | 102000 | 12027564900 | 131400 | 131350 | 131400 | 131300 | 176 |
| 502 | 20250422 | 101900 | 12004449450 | 131300 | 131300 | 131400 | 131300 | 656 |
| 503 | 20250422 | 101800 | 11918305450 | 131300 | 131000 | 131300 | 131000 | 884 |
| 504 | 20250422 | 101700 | 11802406950 | 131000 | 131100 | 131100 | 131000 | 94 |
| 505 | 20250422 | 101600 | 11790088150 | 131100 | 131300 | 131300 | 131000 | 417 |
| 506 | 20250422 | 101500 | 11735418450 | 131200 | 131200 | 131400 | 131100 | 1165 |
| 507 | 20250422 | 101400 | 11582502100 | 131300 | 131000 | 131300 | 130900 | 394 |
| 508 | 20250422 | 101300 | 11530799350 | 131000 | 130900 | 131100 | 130900 | 391 |
| 509 | 20250422 | 101200 | 11479578000 | 130900 | 131100 | 131200 | 130900 | 854 |
| 510 | 20250422 | 101100 | 11367619200 | 131100 | 131200 | 131300 | 131100 | 352 |
| 511 | 20250422 | 101000 | 11321455250 | 131300 | 130900 | 131400 | 130900 | 2809 |
| 512 | 20250422 | 100900 | 10953156900 | 130900 | 130900 | 131000 | 130700 | 466 |
| 513 | 20250422 | 100800 | 10892181600 | 130900 | 130900 | 131000 | 130900 | 316 |
| 514 | 20250422 | 100700 | 10850814300 | 130800 | 130900 | 131000 | 130800 | 343 |
| 515 | 20250422 | 100600 | 10805927500 | 130800 | 130900 | 131000 | 130800 | 386 |
| 516 | 20250422 | 100500 | 10755393350 | 130900 | 130700 | 131000 | 130700 | 983 |
| 517 | 20250422 | 100400 | 10626706950 | 130800 | 130500 | 130800 | 130400 | 287 |
| 518 | 20250422 | 100300 | 10589244750 | 130500 | 130600 | 130700 | 130300 | 364 |
| 519 | 20250422 | 100200 | 10541726550 | 130600 | 130700 | 130900 | 130600 | 635 |
| 520 | 20250422 | 100100 | 10458693600 | 130700 | 130600 | 130900 | 130600 | 601 |
| 521 | 20250422 | 100000 | 10380099700 | 130600 | 130600 | 130700 | 130500 | 352 |
| 522 | 20250422 | 095900 | 10334129900 | 130500 | 130400 | 130600 | 130300 | 418 |
| 523 | 20250422 | 095800 | 10279602400 | 130600 | 130300 | 130600 | 130300 | 364 |
| 524 | 20250422 | 095700 | 10232143500 | 130400 | 130300 | 130500 | 130200 | 444 |
| 525 | 20250422 | 095600 | 10174293700 | 130400 | 129900 | 130500 | 129900 | 803 |
| 526 | 20250422 | 095500 | 10069796500 | 130000 | 129900 | 130000 | 129800 | 303 |
| 527 | 20250422 | 095400 | 10030432900 | 129900 | 129500 | 130000 | 129500 | 1037 |
| 528 | 20250422 | 095300 | 9895955500 | 129700 | 129600 | 129800 | 129500 | 886 |
| 529 | 20250422 | 095200 | 9781144900 | 129600 | 129600 | 129800 | 129500 | 655 |
| 530 | 20250422 | 095100 | 9696238800 | 129700 | 129800 | 129800 | 129600 | 1103 |
| 531 | 20250422 | 095000 | 9553217000 | 129800 | 129900 | 130000 | 129600 | 827 |
| 532 | 20250422 | 094900 | 9445932400 | 129900 | 130100 | 130100 | 129900 | 673 |
| 533 | 20250422 | 094800 | 9358470600 | 130100 | 130400 | 130500 | 130000 | 1070 |
| 534 | 20250422 | 094700 | 9219172600 | 130400 | 130500 | 130500 | 130200 | 508 |
| 535 | 20250422 | 094600 | 9152936150 | 130500 | 130500 | 130600 | 130400 | 345 |
| 536 | 20250422 | 094500 | 9107918550 | 130600 | 130400 | 130600 | 130400 | 243 |
| 537 | 20250422 | 094400 | 9076210850 | 130500 | 130500 | 130900 | 130400 | 748 |
| 538 | 20250422 | 094300 | 8978556750 | 130500 | 130400 | 130500 | 130400 | 148 |
| 539 | 20250422 | 094200 | 8959247850 | 130400 | 130300 | 130400 | 130200 | 243 |
| 540 | 20250422 | 094100 | 8927580750 | 130300 | 130200 | 130500 | 130200 | 311 |
| 541 | 20250422 | 094000 | 8887038250 | 130200 | 130200 | 130400 | 129900 | 955 |
| 542 | 20250422 | 093900 | 8762823850 | 130300 | 130300 | 130900 | 130000 | 1863 |
| 543 | 20250422 | 093800 | 8519911350 | 130300 | 130500 | 130600 | 130200 | 476 |
| 544 | 20250422 | 093700 | 8457874750 | 130500 | 130600 | 130700 | 130300 | 493 |
| 545 | 20250422 | 093600 | 8393573150 | 130500 | 130700 | 130900 | 130300 | 552 |
| 546 | 20250422 | 093500 | 8321508450 | 130600 | 130600 | 131000 | 130500 | 1067 |
| 547 | 20250422 | 093400 | 8181992550 | 130600 | 130500 | 130700 | 130500 | 212 |
| 548 | 20250422 | 093300 | 8154304150 | 130500 | 130600 | 130700 | 130100 | 1609 |
| 549 | 20250422 | 093200 | 7944581600 | 130600 | 130600 | 130900 | 130500 | 296 |
| 550 | 20250422 | 093100 | 7905912900 | 130500 | 131100 | 131100 | 130300 | 1492 |
| 551 | 20250422 | 093000 | 7711105900 | 131100 | 130900 | 131400 | 130800 | 919 |
| 552 | 20250422 | 092900 | 7590654600 | 131000 | 130900 | 131100 | 130800 | 669 |
| 553 | 20250422 | 092800 | 7503054500 | 130800 | 130800 | 130900 | 130700 | 460 |
| 554 | 20250422 | 092700 | 7442879750 | 130800 | 130800 | 130800 | 130400 | 672 |
| 555 | 20250422 | 092600 | 7355103450 | 130700 | 130600 | 130800 | 130400 | 1321 |
| 556 | 20250422 | 092500 | 7182477850 | 130400 | 130200 | 130600 | 130200 | 1210 |
| 557 | 20250422 | 092400 | 7024607450 | 130200 | 130200 | 130500 | 130100 | 764 |
| 558 | 20250422 | 092300 | 6925053550 | 130200 | 130400 | 130400 | 130100 | 1014 |
| 559 | 20250422 | 092200 | 6793002150 | 130300 | 130300 | 130700 | 130300 | 711 |
| 560 | 20250422 | 092100 | 6700227950 | 130400 | 130700 | 130700 | 130300 | 968 |
| 561 | 20250422 | 092000 | 6573901350 | 130700 | 130600 | 130900 | 130600 | 1259 |
| 562 | 20250422 | 091900 | 6409244850 | 130700 | 131000 | 131000 | 130400 | 1528 |
| 563 | 20250422 | 091800 | 6209578650 | 130900 | 131300 | 131400 | 130900 | 979 |
| 564 | 20250422 | 091700 | 6081224550 | 131300 | 131400 | 131800 | 131200 | 1852 |
| 565 | 20250422 | 091600 | 5837775350 | 131400 | 131900 | 132000 | 131400 | 2990 |
| 566 | 20250422 | 091500 | 5444066450 | 132000 | 131200 | 132000 | 131200 | 3663 |
| 567 | 20250422 | 091400 | 4961686950 | 131200 | 130900 | 131300 | 130800 | 691 |
| 568 | 20250422 | 091300 | 4871056650 | 130900 | 130800 | 131000 | 130700 | 249 |
| 569 | 20250422 | 091200 | 4838472000 | 130700 | 130800 | 131300 | 130600 | 1971 |
| 570 | 20250422 | 091100 | 4580293200 | 130700 | 130700 | 131000 | 130500 | 1090 |
| 571 | 20250422 | 091000 | 4437823100 | 130600 | 130350 | 130800 | 130300 | 1294 |
| 572 | 20250422 | 090900 | 4268930500 | 130400 | 130200 | 130400 | 130100 | 1456 |
| 573 | 20250422 | 090800 | 4079301900 | 130200 | 129600 | 130200 | 129600 | 2371 |
| 574 | 20250422 | 090700 | 3770843800 | 129600 | 129700 | 129800 | 129600 | 523 |
| 575 | 20250422 | 090600 | 3703043750 | 129700 | 130100 | 130200 | 129600 | 1410 |
| 576 | 20250422 | 090500 | 3519767750 | 130000 | 130100 | 130200 | 129100 | 1947 |
| 577 | 20250422 | 090400 | 3266764350 | 130000 | 130000 | 130400 | 129800 | 2560 |
| 578 | 20250422 | 090300 | 2933695600 | 130000 | 130600 | 131000 | 130000 | 4933 |
| 579 | 20250422 | 090200 | 2289591600 | 130700 | 130600 | 131000 | 130300 | 5606 |
| 580 | 20250422 | 090100 | 1557160300 | 130700 | 129500 | 130700 | 128400 | 6903 |
| 581 | 20250422 | 090000 | 658698700 | 129500 | 128000 | 130000 | 128000 | 5108 |