33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 181600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 91795 |
| 3 | 20250421 | 181500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 4 | 20250421 | 181400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 5 | 20250421 | 181300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 6 | 20250421 | 181200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 7 | 20250421 | 181100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 8 | 20250421 | 181000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 9 | 20250421 | 180900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 10 | 20250421 | 180800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 11 | 20250421 | 180700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 12 | 20250421 | 180600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 13 | 20250421 | 180500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 14 | 20250421 | 180400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 15 | 20250421 | 180300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 16 | 20250421 | 180200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 17 | 20250421 | 180100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 18 | 20250421 | 180000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 19 | 20250421 | 175900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 20 | 20250421 | 175800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 21 | 20250421 | 175700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 22 | 20250421 | 175600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 23 | 20250421 | 175500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 24 | 20250421 | 175400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 25 | 20250421 | 175300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 26 | 20250421 | 175200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 27 | 20250421 | 175100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 28 | 20250421 | 175000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 29 | 20250421 | 174900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 30 | 20250421 | 174800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 31 | 20250421 | 174700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 32 | 20250421 | 174600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 91795 |
| 33 | 20250421 | 174500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 34 | 20250421 | 174400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 35 | 20250421 | 174300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 36 | 20250421 | 174200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 37 | 20250421 | 174100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 38 | 20250421 | 174000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 39 | 20250421 | 173900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 40 | 20250421 | 173800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 41 | 20250421 | 173700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 42 | 20250421 | 173600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 43 | 20250421 | 173500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 44 | 20250421 | 173400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 45 | 20250421 | 173300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 46 | 20250421 | 173200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 47 | 20250421 | 173100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 48 | 20250421 | 173000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 49 | 20250421 | 172900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 50 | 20250421 | 172800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 51 | 20250421 | 172700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 52 | 20250421 | 172600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 53 | 20250421 | 172500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 54 | 20250421 | 172400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 55 | 20250421 | 172300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 56 | 20250421 | 172200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 57 | 20250421 | 172100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 58 | 20250421 | 172000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 59 | 20250421 | 171900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 60 | 20250421 | 171800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 61 | 20250421 | 171700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 62 | 20250421 | 171600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 91795 |
| 63 | 20250421 | 171500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 64 | 20250421 | 171400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 65 | 20250421 | 171300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 66 | 20250421 | 171200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 67 | 20250421 | 171100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 68 | 20250421 | 171000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 69 | 20250421 | 170900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 70 | 20250421 | 170800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 71 | 20250421 | 170700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 72 | 20250421 | 170600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 73 | 20250421 | 170500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 74 | 20250421 | 170400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 75 | 20250421 | 170300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 76 | 20250421 | 170200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 77 | 20250421 | 170100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 78 | 20250421 | 170000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 79 | 20250421 | 165900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 80 | 20250421 | 165800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 81 | 20250421 | 165700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 82 | 20250421 | 165600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 83 | 20250421 | 165500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 84 | 20250421 | 165400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 85 | 20250421 | 165300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 86 | 20250421 | 165200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 87 | 20250421 | 165100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 88 | 20250421 | 165000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 89 | 20250421 | 164900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 90 | 20250421 | 164800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 91 | 20250421 | 164700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 92 | 20250421 | 164600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 91795 |
| 93 | 20250421 | 164500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 94 | 20250421 | 164400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 95 | 20250421 | 164300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 96 | 20250421 | 164200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 97 | 20250421 | 164100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 98 | 20250421 | 164000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 99 | 20250421 | 163900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 100 | 20250421 | 163800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 101 | 20250421 | 163700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 102 | 20250421 | 163600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 103 | 20250421 | 163500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 104 | 20250421 | 163400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 105 | 20250421 | 163300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 106 | 20250421 | 163200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 107 | 20250421 | 163100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 108 | 20250421 | 163000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 109 | 20250421 | 162900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 110 | 20250421 | 162800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 111 | 20250421 | 162700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 112 | 20250421 | 162600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 113 | 20250421 | 162500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 114 | 20250421 | 162400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 115 | 20250421 | 162300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 116 | 20250421 | 162200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 117 | 20250421 | 162100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 118 | 20250421 | 162000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 119 | 20250421 | 161900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 120 | 20250421 | 161800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 121 | 20250421 | 161700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 122 | 20250421 | 161600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 91795 |
| 123 | 20250421 | 161500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 124 | 20250421 | 161400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 125 | 20250421 | 161300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 126 | 20250421 | 161200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 127 | 20250421 | 161100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 128 | 20250421 | 161000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 129 | 20250421 | 160900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 130 | 20250421 | 160800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 131 | 20250421 | 160700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 132 | 20250421 | 160600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 133 | 20250421 | 160500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 134 | 20250421 | 160400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 135 | 20250421 | 160300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 136 | 20250421 | 160200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 137 | 20250421 | 160100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 138 | 20250421 | 160000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 139 | 20250421 | 155900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 140 | 20250421 | 155800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 141 | 20250421 | 155700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 142 | 20250421 | 155600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 143 | 20250421 | 155500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 144 | 20250421 | 155400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 145 | 20250421 | 155300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 146 | 20250421 | 155200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 147 | 20250421 | 155100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 148 | 20250421 | 155000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 149 | 20250421 | 154900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 150 | 20250421 | 154800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 151 | 20250421 | 154700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 152 | 20250421 | 154600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 91795 |
| 153 | 20250421 | 154500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 154 | 20250421 | 154400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 155 | 20250421 | 154300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 156 | 20250421 | 154200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 157 | 20250421 | 154100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 158 | 20250421 | 154000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 159 | 20250421 | 153900 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 160 | 20250421 | 153800 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 161 | 20250421 | 153700 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 162 | 20250421 | 153600 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 163 | 20250421 | 153500 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 164 | 20250421 | 153400 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 165 | 20250421 | 153300 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 166 | 20250421 | 153200 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 167 | 20250421 | 153100 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 168 | 20250421 | 153000 | 322725696800 | 176600 | 176600 | 176600 | 176600 | 91795 |
| 169 | 20250421 | 152900 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 170 | 20250421 | 152800 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 171 | 20250421 | 152700 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 172 | 20250421 | 152600 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 173 | 20250421 | 152500 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 174 | 20250421 | 152400 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 175 | 20250421 | 152300 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 176 | 20250421 | 152200 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 177 | 20250421 | 152100 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 178 | 20250421 | 152000 | 306514699800 | 176850 | 176850 | 176850 | 176850 | 0 |
| 179 | 20250421 | 151900 | 306514699800 | 176850 | 176800 | 176900 | 176700 | 6887 |
| 180 | 20250421 | 151800 | 305297422850 | 176800 | 176900 | 176900 | 176700 | 4104 |
| 181 | 20250421 | 151700 | 304571812950 | 176800 | 176900 | 176900 | 176800 | 4251 |
| 182 | 20250421 | 151600 | 303820145400 | 176900 | 176800 | 176900 | 176800 | 2213 |
| 183 | 20250421 | 151500 | 303428801600 | 176800 | 176700 | 176900 | 176700 | 4329 |
| 184 | 20250421 | 151400 | 302663352400 | 176800 | 176900 | 176950 | 176700 | 9177 |
| 185 | 20250421 | 151300 | 301041103300 | 176950 | 176950 | 177000 | 176900 | 2523 |
| 186 | 20250421 | 151200 | 300594738650 | 177000 | 176900 | 177000 | 176900 | 2227 |
| 187 | 20250421 | 151100 | 300200730450 | 176900 | 177000 | 177000 | 176900 | 4189 |
| 188 | 20250421 | 151000 | 299459467050 | 177000 | 176900 | 177000 | 176900 | 2304 |
| 189 | 20250421 | 150900 | 299051842600 | 176900 | 176900 | 177000 | 176900 | 1848 |
| 190 | 20250421 | 150800 | 298724875900 | 176900 | 176900 | 177000 | 176800 | 3615 |
| 191 | 20250421 | 150700 | 298085324250 | 176800 | 177000 | 177000 | 176800 | 4333 |
| 192 | 20250421 | 150600 | 297318908550 | 177000 | 176800 | 177000 | 176700 | 5549 |
| 193 | 20250421 | 150500 | 296337623450 | 176700 | 176700 | 176800 | 176600 | 3432 |
| 194 | 20250421 | 150400 | 295731256650 | 176800 | 176700 | 176800 | 176600 | 3313 |
| 195 | 20250421 | 150300 | 295145803700 | 176800 | 176700 | 176800 | 176700 | 3802 |
| 196 | 20250421 | 150200 | 294473929850 | 176700 | 176800 | 176900 | 176700 | 2094 |
| 197 | 20250421 | 150100 | 294103680550 | 176900 | 176800 | 176900 | 176800 | 1426 |
| 198 | 20250421 | 150000 | 293851495150 | 176800 | 176800 | 177000 | 176800 | 3880 |
| 199 | 20250421 | 145900 | 293165194550 | 176800 | 176900 | 176900 | 176700 | 3386 |
| 200 | 20250421 | 145800 | 292566487200 | 176900 | 177000 | 177000 | 176800 | 4281 |
| 201 | 20250421 | 145700 | 291809169600 | 176900 | 177000 | 177100 | 176900 | 5357 |
| 202 | 20250421 | 145600 | 290860649550 | 177100 | 177050 | 177100 | 177000 | 2206 |
| 203 | 20250421 | 145500 | 290470067700 | 177000 | 177000 | 177100 | 176900 | 3813 |
| 204 | 20250421 | 145400 | 289795201350 | 177000 | 177000 | 177000 | 176900 | 1905 |
| 205 | 20250421 | 145300 | 289458118550 | 177000 | 177000 | 177000 | 176900 | 1864 |
| 206 | 20250421 | 145200 | 289128258250 | 177000 | 176900 | 177000 | 176900 | 1330 |
| 207 | 20250421 | 145100 | 288892893850 | 176900 | 176900 | 177000 | 176900 | 1205 |
| 208 | 20250421 | 145000 | 288679671150 | 177000 | 176800 | 177000 | 176800 | 5676 |
| 209 | 20250421 | 144900 | 287675649450 | 176900 | 176800 | 176900 | 176800 | 1393 |
| 210 | 20250421 | 144800 | 287429282900 | 176900 | 176800 | 176900 | 176800 | 1017 |
| 211 | 20250421 | 144700 | 287249423150 | 176800 | 176800 | 176900 | 176800 | 974 |
| 212 | 20250421 | 144600 | 287077176350 | 176800 | 176800 | 176900 | 176700 | 1975 |
| 213 | 20250421 | 144500 | 286727984250 | 176700 | 176800 | 176900 | 176700 | 1070 |
| 214 | 20250421 | 144400 | 286538869750 | 176800 | 176700 | 176900 | 176600 | 3639 |
| 215 | 20250421 | 144300 | 285895768200 | 176600 | 176600 | 176700 | 176500 | 1700 |
| 216 | 20250421 | 144200 | 285595613150 | 176600 | 176600 | 176700 | 176500 | 2171 |
| 217 | 20250421 | 144100 | 285212263000 | 176500 | 176500 | 176600 | 176500 | 1378 |
| 218 | 20250421 | 144000 | 284968983550 | 176500 | 176600 | 176600 | 176500 | 1298 |
| 219 | 20250421 | 143900 | 284739851650 | 176500 | 176500 | 176600 | 176400 | 3231 |
| 220 | 20250421 | 143800 | 284169628600 | 176500 | 176500 | 176600 | 176400 | 4044 |
| 221 | 20250421 | 143700 | 283455777200 | 176400 | 176500 | 176500 | 176400 | 2148 |
| 222 | 20250421 | 143600 | 283076726800 | 176400 | 176800 | 176800 | 176400 | 9389 |
| 223 | 20250421 | 143500 | 281419277700 | 176800 | 176800 | 176800 | 176700 | 569 |
| 224 | 20250421 | 143400 | 281318690000 | 176800 | 176800 | 176800 | 176700 | 809 |
| 225 | 20250421 | 143300 | 281175663600 | 176700 | 176750 | 176800 | 176700 | 503 |
| 226 | 20250421 | 143200 | 281086740500 | 176800 | 176900 | 176900 | 176700 | 2146 |
| 227 | 20250421 | 143100 | 280707384650 | 176800 | 176900 | 176900 | 176800 | 4078 |
| 228 | 20250421 | 143000 | 279986023500 | 176900 | 177000 | 177000 | 176800 | 1075 |
| 229 | 20250421 | 142900 | 279795836500 | 177000 | 176900 | 177000 | 176900 | 3675 |
| 230 | 20250421 | 142800 | 279145679950 | 176900 | 176900 | 176900 | 176800 | 835 |
| 231 | 20250421 | 142700 | 278997970950 | 176800 | 176900 | 176900 | 176800 | 1027 |
| 232 | 20250421 | 142600 | 278816304350 | 176900 | 176900 | 176900 | 176800 | 1970 |
| 233 | 20250421 | 142500 | 278467818900 | 176900 | 176900 | 176900 | 176800 | 702 |
| 234 | 20250421 | 142400 | 278343665700 | 176900 | 176800 | 176900 | 176800 | 499 |
| 235 | 20250421 | 142300 | 278255403900 | 176800 | 177000 | 177000 | 176800 | 2325 |
| 236 | 20250421 | 142200 | 277844088900 | 177000 | 176950 | 177000 | 176900 | 381 |
| 237 | 20250421 | 142100 | 277776655000 | 177000 | 177000 | 177000 | 176950 | 1638 |
| 238 | 20250421 | 142000 | 277486729950 | 177000 | 177000 | 177000 | 176900 | 878 |
| 239 | 20250421 | 141900 | 277331340500 | 177000 | 177000 | 177000 | 176900 | 969 |
| 240 | 20250421 | 141800 | 277159834450 | 177000 | 177100 | 177100 | 176900 | 2862 |
| 241 | 20250421 | 141700 | 276653289400 | 177100 | 176900 | 177200 | 176800 | 4079 |
| 242 | 20250421 | 141600 | 275931375000 | 176900 | 176800 | 176900 | 176700 | 2982 |
| 243 | 20250421 | 141500 | 275404153300 | 176700 | 176800 | 176900 | 176700 | 2101 |
| 244 | 20250421 | 141400 | 275032701950 | 176800 | 176600 | 176800 | 176500 | 2737 |
| 245 | 20250421 | 141300 | 274549216050 | 176600 | 176600 | 176600 | 176500 | 1545 |
| 246 | 20250421 | 141200 | 274276467750 | 176600 | 176500 | 176600 | 176500 | 1447 |
| 247 | 20250421 | 141100 | 274021014000 | 176500 | 176600 | 176600 | 176500 | 774 |
| 248 | 20250421 | 141000 | 273884352200 | 176600 | 176500 | 176600 | 176400 | 4943 |
| 249 | 20250421 | 140900 | 273011979550 | 176500 | 176700 | 176700 | 176400 | 9596 |
| 250 | 20250421 | 140800 | 271317938250 | 176700 | 176800 | 176800 | 176600 | 2914 |
| 251 | 20250421 | 140700 | 270803035800 | 176800 | 176800 | 176800 | 176700 | 531 |
| 252 | 20250421 | 140600 | 270709156800 | 176800 | 176750 | 176800 | 176700 | 829 |
| 253 | 20250421 | 140500 | 270562596250 | 176800 | 176700 | 176800 | 176600 | 2089 |
| 254 | 20250421 | 140400 | 270193461650 | 176600 | 176700 | 176700 | 176600 | 827 |
| 255 | 20250421 | 140300 | 270047351350 | 176700 | 176700 | 176700 | 176600 | 593 |
| 256 | 20250421 | 140200 | 269942586550 | 176700 | 176700 | 176700 | 176650 | 436 |
| 257 | 20250421 | 140100 | 269865546450 | 176700 | 176600 | 176700 | 176600 | 509 |
| 258 | 20250421 | 140000 | 269775612900 | 176700 | 176600 | 176700 | 176500 | 5561 |
| 259 | 20250421 | 135900 | 268793546150 | 176600 | 176700 | 176700 | 176500 | 2657 |
| 260 | 20250421 | 135800 | 268324318750 | 176600 | 176600 | 176700 | 176600 | 1972 |
| 261 | 20250421 | 135700 | 267975972850 | 176600 | 176700 | 176700 | 176600 | 987 |
| 262 | 20250421 | 135600 | 267801630850 | 176700 | 176600 | 176700 | 176500 | 6020 |
| 263 | 20250421 | 135500 | 266738501150 | 176600 | 176700 | 176700 | 176500 | 5906 |
| 264 | 20250421 | 135400 | 265695499750 | 176700 | 176650 | 176700 | 176600 | 1878 |
| 265 | 20250421 | 135300 | 265363782700 | 176700 | 176700 | 176700 | 176600 | 461 |
| 266 | 20250421 | 135200 | 265282330600 | 176700 | 176650 | 176700 | 176600 | 576 |
| 267 | 20250421 | 135100 | 265180554150 | 176700 | 176650 | 176700 | 176600 | 326 |
| 268 | 20250421 | 135000 | 265122953500 | 176650 | 176600 | 176700 | 176600 | 1048 |
| 269 | 20250421 | 134900 | 264937822750 | 176700 | 176750 | 176800 | 176600 | 5319 |
| 270 | 20250421 | 134800 | 263997988650 | 176800 | 176800 | 176800 | 176750 | 444 |
| 271 | 20250421 | 134700 | 263919489800 | 176800 | 176800 | 176800 | 176700 | 358 |
| 272 | 20250421 | 134600 | 263856196150 | 176800 | 176700 | 176800 | 176600 | 3415 |
| 273 | 20250421 | 134500 | 263252760700 | 176650 | 176900 | 176900 | 176650 | 5074 |
| 274 | 20250421 | 134400 | 262355827000 | 176800 | 176900 | 176900 | 176800 | 560 |
| 275 | 20250421 | 134300 | 262256786700 | 176800 | 176900 | 176900 | 176800 | 893 |
| 276 | 20250421 | 134200 | 262098852500 | 176900 | 176900 | 176900 | 176850 | 1312 |
| 277 | 20250421 | 134100 | 261866761400 | 176900 | 176900 | 176900 | 176800 | 348 |
| 278 | 20250421 | 134000 | 261805205300 | 176800 | 176900 | 177100 | 176800 | 7852 |
| 279 | 20250421 | 133900 | 260416098950 | 176900 | 176900 | 176900 | 176800 | 1042 |
| 280 | 20250421 | 133800 | 260231844350 | 176900 | 176900 | 176900 | 176800 | 633 |
| 281 | 20250421 | 133700 | 260119880250 | 176900 | 176900 | 177000 | 176800 | 3863 |
| 282 | 20250421 | 133600 | 259436642850 | 176900 | 177000 | 177000 | 176800 | 765 |
| 283 | 20250421 | 133500 | 259301310950 | 176900 | 177000 | 177000 | 176900 | 883 |
| 284 | 20250421 | 133400 | 259145089350 | 177000 | 176900 | 177000 | 176800 | 2969 |
| 285 | 20250421 | 133300 | 258620024250 | 176900 | 177000 | 177000 | 176800 | 2333 |
| 286 | 20250421 | 133200 | 258207312200 | 177000 | 176900 | 177000 | 176850 | 1783 |
| 287 | 20250421 | 133100 | 257891867750 | 176900 | 177000 | 177000 | 176800 | 1553 |
| 288 | 20250421 | 133000 | 257617122050 | 177000 | 177000 | 177000 | 176900 | 847 |
| 289 | 20250421 | 132900 | 257467245550 | 177000 | 176900 | 177100 | 176800 | 6396 |
| 290 | 20250421 | 132800 | 256335598850 | 176800 | 176900 | 176900 | 176800 | 1704 |
| 291 | 20250421 | 132700 | 256034239150 | 176900 | 176900 | 176900 | 176800 | 436 |
| 292 | 20250421 | 132600 | 255957112250 | 176900 | 176800 | 176900 | 176800 | 1490 |
| 293 | 20250421 | 132500 | 255693651100 | 176800 | 176800 | 176800 | 176700 | 890 |
| 294 | 20250421 | 132400 | 255536310450 | 176800 | 177000 | 177000 | 176700 | 2321 |
| 295 | 20250421 | 132300 | 255125812150 | 177000 | 177000 | 177100 | 176900 | 2437 |
| 296 | 20250421 | 132200 | 254694460650 | 177000 | 177000 | 177000 | 176900 | 400 |
| 297 | 20250421 | 132100 | 254623677050 | 177000 | 177100 | 177100 | 176900 | 1722 |
| 298 | 20250421 | 132000 | 254318891950 | 177100 | 177100 | 177200 | 177000 | 3149 |
| 299 | 20250421 | 131900 | 253761134400 | 177100 | 177000 | 177100 | 176900 | 3329 |
| 300 | 20250421 | 131800 | 253171894750 | 177000 | 177100 | 177100 | 176900 | 1544 |
| 301 | 20250421 | 131700 | 252898617650 | 177100 | 176900 | 177100 | 176800 | 8158 |
| 302 | 20250421 | 131600 | 251455354400 | 176900 | 176800 | 177000 | 176800 | 1742 |
| 303 | 20250421 | 131500 | 251147247800 | 176800 | 176900 | 177000 | 176600 | 4513 |
| 304 | 20250421 | 131400 | 250349265400 | 176900 | 176800 | 176900 | 176700 | 1118 |
| 305 | 20250421 | 131300 | 250151579150 | 176800 | 176600 | 176900 | 176500 | 3945 |
| 306 | 20250421 | 131200 | 249454646900 | 176600 | 176800 | 176800 | 176500 | 3271 |
| 307 | 20250421 | 131100 | 248876868600 | 176800 | 176900 | 176900 | 176700 | 4498 |
| 308 | 20250421 | 131000 | 248081585000 | 176900 | 177000 | 177000 | 176900 | 2423 |
| 309 | 20250421 | 130900 | 247652924100 | 177000 | 176900 | 177000 | 176900 | 1519 |
| 310 | 20250421 | 130800 | 247384179500 | 176800 | 176800 | 177000 | 176700 | 5794 |
| 311 | 20250421 | 130700 | 246359485800 | 176800 | 176800 | 176800 | 176700 | 670 |
| 312 | 20250421 | 130600 | 246241084700 | 176800 | 177000 | 177000 | 176800 | 2481 |
| 313 | 20250421 | 130500 | 245802213800 | 177000 | 177000 | 177000 | 176900 | 478 |
| 314 | 20250421 | 130400 | 245717612500 | 177000 | 177100 | 177100 | 176900 | 1748 |
| 315 | 20250421 | 130300 | 245408196100 | 177100 | 177000 | 177100 | 177000 | 545 |
| 316 | 20250421 | 130200 | 245311685100 | 177100 | 177100 | 177100 | 177000 | 705 |
| 317 | 20250421 | 130100 | 245186836100 | 177100 | 177200 | 177200 | 177100 | 2285 |
| 318 | 20250421 | 130000 | 244782025600 | 177200 | 177100 | 177200 | 177000 | 1196 |
| 319 | 20250421 | 125900 | 244570216050 | 177100 | 177000 | 177200 | 176900 | 3287 |
| 320 | 20250421 | 125800 | 243988301150 | 176900 | 176800 | 176900 | 176700 | 1584 |
| 321 | 20250421 | 125700 | 243708202950 | 176700 | 176700 | 176800 | 176700 | 563 |
| 322 | 20250421 | 125600 | 243608704950 | 176600 | 176600 | 176700 | 176500 | 2754 |
| 323 | 20250421 | 125500 | 243122250250 | 176500 | 176700 | 176700 | 176500 | 1725 |
| 324 | 20250421 | 125400 | 242817616650 | 176700 | 176700 | 176700 | 176500 | 3101 |
| 325 | 20250421 | 125300 | 242270122850 | 176600 | 176700 | 176700 | 176600 | 324 |
| 326 | 20250421 | 125200 | 242212879200 | 176700 | 176550 | 176700 | 176550 | 474 |
| 327 | 20250421 | 125100 | 242129144950 | 176550 | 176500 | 176700 | 176400 | 3385 |
| 328 | 20250421 | 125000 | 241531662550 | 176500 | 176500 | 176500 | 176400 | 1347 |
| 329 | 20250421 | 124900 | 241294007450 | 176500 | 176550 | 176600 | 176400 | 1677 |
| 330 | 20250421 | 124800 | 240997993250 | 176550 | 176700 | 176700 | 176500 | 3458 |
| 331 | 20250421 | 124700 | 240387289500 | 176700 | 176700 | 176700 | 176600 | 1195 |
| 332 | 20250421 | 124600 | 240176176450 | 176700 | 176700 | 176700 | 176600 | 327 |
| 333 | 20250421 | 124500 | 240118399150 | 176700 | 176700 | 176700 | 176600 | 457 |
| 334 | 20250421 | 124400 | 240037653350 | 176700 | 176700 | 176800 | 176650 | 4067 |
| 335 | 20250421 | 124300 | 239318985500 | 176700 | 176700 | 176700 | 176600 | 1521 |
| 336 | 20250421 | 124200 | 239050227800 | 176700 | 176600 | 176700 | 176500 | 1393 |
| 337 | 20250421 | 124100 | 238804216750 | 176600 | 176700 | 176700 | 176400 | 2158 |
| 338 | 20250421 | 124000 | 238423181800 | 176600 | 176700 | 176700 | 176400 | 4864 |
| 339 | 20250421 | 123900 | 237564461900 | 176700 | 176800 | 176800 | 176500 | 5404 |
| 340 | 20250421 | 123800 | 236610219950 | 176800 | 176700 | 176800 | 176600 | 2345 |
| 341 | 20250421 | 123700 | 236195874900 | 176700 | 176600 | 176800 | 176500 | 1846 |
| 342 | 20250421 | 123600 | 235869805100 | 176600 | 176900 | 176900 | 176600 | 3743 |
| 343 | 20250421 | 123500 | 235208425950 | 176900 | 176900 | 177000 | 176800 | 968 |
| 344 | 20250421 | 123400 | 235037183450 | 176900 | 177000 | 177000 | 176700 | 2877 |
| 345 | 20250421 | 123300 | 234528442000 | 177000 | 177200 | 177200 | 176900 | 5887 |
| 346 | 20250421 | 123200 | 233486231250 | 177200 | 177100 | 177200 | 176900 | 3828 |
| 347 | 20250421 | 123100 | 232808680650 | 177100 | 177100 | 177100 | 177000 | 305 |
| 348 | 20250421 | 123000 | 232754672300 | 177100 | 177100 | 177200 | 176900 | 1437 |
| 349 | 20250421 | 122900 | 232500290350 | 177100 | 177000 | 177300 | 176900 | 5444 |
| 350 | 20250421 | 122800 | 231536309850 | 177000 | 176800 | 177000 | 176800 | 2116 |
| 351 | 20250421 | 122700 | 231161971200 | 176900 | 177000 | 177000 | 176800 | 1840 |
| 352 | 20250421 | 122600 | 230836457900 | 177000 | 176900 | 177000 | 176800 | 3302 |
| 353 | 20250421 | 122500 | 230252310300 | 176900 | 176800 | 176900 | 176750 | 1305 |
| 354 | 20250421 | 122400 | 230021553100 | 176800 | 176800 | 176800 | 176700 | 291 |
| 355 | 20250421 | 122300 | 229970106150 | 176800 | 176700 | 176800 | 176700 | 1888 |
| 356 | 20250421 | 122200 | 229636444150 | 176700 | 176700 | 176800 | 176600 | 3258 |
| 357 | 20250421 | 122100 | 229060813650 | 176700 | 176800 | 176900 | 176600 | 3053 |
| 358 | 20250421 | 122000 | 228521294400 | 176700 | 176800 | 176800 | 176700 | 659 |
| 359 | 20250421 | 121900 | 228404797900 | 176800 | 176800 | 176800 | 176600 | 755 |
| 360 | 20250421 | 121800 | 228271361800 | 176700 | 176800 | 176900 | 176600 | 4946 |
| 361 | 20250421 | 121700 | 227397339300 | 176800 | 177000 | 177000 | 176700 | 3751 |
| 362 | 20250421 | 121600 | 226734036650 | 177000 | 177000 | 177000 | 176900 | 339 |
| 363 | 20250421 | 121500 | 226674043450 | 177000 | 177000 | 177100 | 176900 | 1246 |
| 364 | 20250421 | 121400 | 226453496250 | 176900 | 176900 | 177100 | 176800 | 2506 |
| 365 | 20250421 | 121300 | 226010218950 | 176900 | 176900 | 176900 | 176800 | 1516 |
| 366 | 20250421 | 121200 | 225742132650 | 176900 | 177000 | 177000 | 176900 | 2627 |
| 367 | 20250421 | 121100 | 225277356100 | 177000 | 177100 | 177100 | 176950 | 2997 |
| 368 | 20250421 | 121000 | 224746758850 | 177000 | 177100 | 177100 | 177000 | 370 |
| 369 | 20250421 | 120900 | 224681241600 | 177100 | 177100 | 177100 | 177000 | 580 |
| 370 | 20250421 | 120800 | 224578551250 | 177100 | 177100 | 177200 | 177000 | 2933 |
| 371 | 20250421 | 120700 | 224059217450 | 177100 | 177000 | 177100 | 177000 | 537 |
| 372 | 20250421 | 120600 | 223964138550 | 177000 | 177100 | 177100 | 177000 | 295 |
| 373 | 20250421 | 120500 | 223911903800 | 177100 | 177200 | 177200 | 177000 | 1832 |
| 374 | 20250421 | 120400 | 223587464750 | 177100 | 177200 | 177200 | 177100 | 417 |
| 375 | 20250421 | 120300 | 223513579650 | 177200 | 177100 | 177200 | 177100 | 585 |
| 376 | 20250421 | 120200 | 223409954450 | 177200 | 177200 | 177200 | 177000 | 1672 |
| 377 | 20250421 | 120100 | 223113852850 | 177200 | 177200 | 177200 | 177100 | 446 |
| 378 | 20250421 | 120000 | 223034831150 | 177200 | 177200 | 177300 | 177100 | 1479 |
| 379 | 20250421 | 115900 | 222772768350 | 177150 | 177200 | 177200 | 177000 | 2638 |
| 380 | 20250421 | 115800 | 222305668700 | 177150 | 177200 | 177200 | 177000 | 1678 |
| 381 | 20250421 | 115700 | 222008458500 | 177200 | 177300 | 177300 | 177100 | 2318 |
| 382 | 20250421 | 115600 | 221597774000 | 177300 | 177200 | 177300 | 177100 | 1130 |
| 383 | 20250421 | 115500 | 221397515150 | 177200 | 177100 | 177200 | 177100 | 342 |
| 384 | 20250421 | 115400 | 221336915050 | 177200 | 177300 | 177300 | 177100 | 1858 |
| 385 | 20250421 | 115300 | 221007624950 | 177300 | 177200 | 177300 | 177100 | 1788 |
| 386 | 20250421 | 115200 | 220690702900 | 177200 | 177100 | 177200 | 177000 | 791 |
| 387 | 20250421 | 115100 | 220550606650 | 177000 | 177100 | 177200 | 177000 | 3242 |
| 388 | 20250421 | 115000 | 219976439850 | 177000 | 177000 | 177100 | 176900 | 2164 |
| 389 | 20250421 | 114900 | 219593385500 | 176950 | 177100 | 177100 | 176900 | 3198 |
| 390 | 20250421 | 114800 | 219027341850 | 177100 | 177100 | 177200 | 177000 | 1717 |
| 391 | 20250421 | 114700 | 218723284850 | 177200 | 177400 | 177400 | 177100 | 3345 |
| 392 | 20250421 | 114600 | 218130588550 | 177400 | 177500 | 177500 | 177250 | 1750 |
| 393 | 20250421 | 114500 | 217820266950 | 177500 | 177350 | 177500 | 177300 | 1648 |
| 394 | 20250421 | 114400 | 217527864500 | 177350 | 177300 | 177500 | 177200 | 2612 |
| 395 | 20250421 | 114300 | 217064517100 | 177300 | 177300 | 177300 | 177200 | 1081 |
| 396 | 20250421 | 114200 | 216872879050 | 177250 | 177300 | 177300 | 177200 | 4247 |
| 397 | 20250421 | 114100 | 216120231100 | 177300 | 177250 | 177500 | 177100 | 3045 |
| 398 | 20250421 | 114000 | 215580376300 | 177300 | 177400 | 177500 | 177200 | 4609 |
| 399 | 20250421 | 113900 | 214763335750 | 177500 | 177600 | 177600 | 177300 | 2018 |
| 400 | 20250421 | 113800 | 214405305750 | 177600 | 177600 | 177600 | 177500 | 4125 |
| 401 | 20250421 | 113700 | 213672977900 | 177500 | 177800 | 177800 | 177500 | 3044 |
| 402 | 20250421 | 113600 | 213132241750 | 177800 | 177900 | 178000 | 177600 | 5452 |
| 403 | 20250421 | 113500 | 212163013550 | 178000 | 178100 | 178100 | 177900 | 2732 |
| 404 | 20250421 | 113400 | 211676817150 | 178100 | 178100 | 178100 | 178000 | 459 |
| 405 | 20250421 | 113300 | 211595078900 | 178100 | 178000 | 178100 | 177900 | 1579 |
| 406 | 20250421 | 113200 | 211314006650 | 178000 | 178100 | 178100 | 177900 | 742 |
| 407 | 20250421 | 113100 | 211181914500 | 178000 | 178100 | 178100 | 178000 | 715 |
| 408 | 20250421 | 113000 | 211054593550 | 178100 | 178000 | 178100 | 177900 | 1187 |
| 409 | 20250421 | 112900 | 210843284550 | 178000 | 178000 | 178100 | 177900 | 1732 |
| 410 | 20250421 | 112800 | 210535002650 | 178000 | 178000 | 178000 | 177900 | 824 |
| 411 | 20250421 | 112700 | 210388331750 | 178000 | 177800 | 178100 | 177800 | 3224 |
| 412 | 20250421 | 112600 | 209814675950 | 177900 | 177900 | 177900 | 177800 | 394 |
| 413 | 20250421 | 112500 | 209744595950 | 177900 | 177900 | 178000 | 177800 | 1859 |
| 414 | 20250421 | 112400 | 209413881100 | 177900 | 178050 | 178050 | 177800 | 2169 |
| 415 | 20250421 | 112300 | 209027902050 | 178100 | 178200 | 178200 | 178000 | 973 |
| 416 | 20250421 | 112200 | 208854611250 | 178200 | 178200 | 178200 | 178100 | 723 |
| 417 | 20250421 | 112100 | 208725789950 | 178200 | 178100 | 178200 | 178000 | 1867 |
| 418 | 20250421 | 112000 | 208393262350 | 178150 | 178200 | 178200 | 178100 | 556 |
| 419 | 20250421 | 111900 | 208294203750 | 178100 | 178100 | 178200 | 178000 | 1114 |
| 420 | 20250421 | 111800 | 208095837650 | 178100 | 178200 | 178200 | 178000 | 1656 |
| 421 | 20250421 | 111700 | 207800899450 | 178200 | 178200 | 178300 | 178050 | 4686 |
| 422 | 20250421 | 111600 | 206966033800 | 178200 | 178200 | 178200 | 178100 | 560 |
| 423 | 20250421 | 111500 | 206866260350 | 178200 | 178100 | 178200 | 178000 | 2762 |
| 424 | 20250421 | 111400 | 206374336700 | 178100 | 178100 | 178200 | 178000 | 1997 |
| 425 | 20250421 | 111300 | 206018737100 | 178100 | 177900 | 178100 | 177900 | 1490 |
| 426 | 20250421 | 111200 | 205753504850 | 177950 | 178000 | 178100 | 177900 | 4648 |
| 427 | 20250421 | 111100 | 204926172500 | 177900 | 178000 | 178000 | 177900 | 1665 |
| 428 | 20250421 | 111000 | 204629954800 | 177900 | 178000 | 178100 | 177900 | 2453 |
| 429 | 20250421 | 110900 | 204193306600 | 177900 | 178000 | 178000 | 177900 | 612 |
| 430 | 20250421 | 110800 | 204084403700 | 178000 | 177900 | 178000 | 177800 | 828 |
| 431 | 20250421 | 110700 | 203937111450 | 178000 | 177850 | 178000 | 177800 | 1481 |
| 432 | 20250421 | 110600 | 203673624900 | 177800 | 177800 | 177900 | 177600 | 3988 |
| 433 | 20250421 | 110500 | 202964635500 | 177800 | 177900 | 177900 | 177800 | 1488 |
| 434 | 20250421 | 110400 | 202700047100 | 177800 | 178000 | 178000 | 177800 | 3536 |
| 435 | 20250421 | 110300 | 202071021350 | 178000 | 178100 | 178100 | 177900 | 1057 |
| 436 | 20250421 | 110200 | 201882860150 | 178100 | 178200 | 178200 | 178000 | 3408 |
| 437 | 20250421 | 110100 | 201276023300 | 178200 | 178200 | 178300 | 178100 | 3724 |
| 438 | 20250421 | 110000 | 200612406450 | 178200 | 178200 | 178200 | 178000 | 2702 |
| 439 | 20250421 | 105900 | 200131115450 | 178200 | 178000 | 178200 | 178000 | 2409 |
| 440 | 20250421 | 105800 | 199702135350 | 178000 | 178050 | 178100 | 177900 | 2908 |
| 441 | 20250421 | 105700 | 199184511100 | 178100 | 178000 | 178100 | 177900 | 2553 |
| 442 | 20250421 | 105600 | 198730069250 | 177900 | 178000 | 178000 | 177800 | 2394 |
| 443 | 20250421 | 105500 | 198304189100 | 177900 | 177800 | 178000 | 177600 | 5541 |
| 444 | 20250421 | 105400 | 197318924950 | 177700 | 177800 | 177900 | 177700 | 1242 |
| 445 | 20250421 | 105300 | 197098095900 | 177700 | 177600 | 177900 | 177600 | 2538 |
| 446 | 20250421 | 105200 | 196647004350 | 177700 | 177900 | 177900 | 177600 | 1359 |
| 447 | 20250421 | 105100 | 196405406000 | 177850 | 178000 | 178000 | 177700 | 4109 |
| 448 | 20250421 | 105000 | 195674670500 | 178000 | 178100 | 178100 | 177900 | 1655 |
| 449 | 20250421 | 104900 | 195380021950 | 178100 | 178100 | 178100 | 178000 | 955 |
| 450 | 20250421 | 104800 | 195209944500 | 178100 | 178000 | 178100 | 177900 | 2651 |
| 451 | 20250421 | 104700 | 194738153650 | 178000 | 178000 | 178100 | 177900 | 1746 |
| 452 | 20250421 | 104600 | 194427365700 | 177900 | 178000 | 178000 | 177900 | 1073 |
| 453 | 20250421 | 104500 | 194236389700 | 177900 | 178200 | 178200 | 177900 | 3878 |
| 454 | 20250421 | 104400 | 193545946550 | 178200 | 178200 | 178300 | 178100 | 5263 |
| 455 | 20250421 | 104300 | 192608213650 | 178200 | 178000 | 178300 | 177950 | 5562 |
| 456 | 20250421 | 104200 | 191617562650 | 178000 | 177900 | 178000 | 177800 | 3194 |
| 457 | 20250421 | 104100 | 191049217050 | 177900 | 177900 | 178000 | 177800 | 1630 |
| 458 | 20250421 | 104000 | 190759242300 | 177900 | 177900 | 177900 | 177700 | 1495 |
| 459 | 20250421 | 103900 | 190493421250 | 177900 | 177750 | 177900 | 177700 | 1714 |
| 460 | 20250421 | 103800 | 190188648000 | 177800 | 177600 | 177800 | 177600 | 3426 |
| 461 | 20250421 | 103700 | 189579990350 | 177600 | 177600 | 177600 | 177500 | 1067 |
| 462 | 20250421 | 103600 | 189390507000 | 177600 | 177550 | 177700 | 177500 | 4020 |
| 463 | 20250421 | 103500 | 188676686750 | 177550 | 177500 | 177600 | 177400 | 2289 |
| 464 | 20250421 | 103400 | 188270392650 | 177500 | 177300 | 177500 | 177300 | 1377 |
| 465 | 20250421 | 103300 | 188026132900 | 177300 | 177300 | 177300 | 177100 | 2219 |
| 466 | 20250421 | 103200 | 187632874100 | 177300 | 177300 | 177300 | 177200 | 863 |
| 467 | 20250421 | 103100 | 187479899700 | 177300 | 177300 | 177300 | 177100 | 1466 |
| 468 | 20250421 | 103000 | 187220113300 | 177300 | 177500 | 177500 | 177200 | 1062 |
| 469 | 20250421 | 102900 | 187031753500 | 177500 | 177400 | 177500 | 177200 | 4191 |
| 470 | 20250421 | 102800 | 186288497850 | 177500 | 177500 | 177500 | 177300 | 2215 |
| 471 | 20250421 | 102700 | 185895508050 | 177500 | 177500 | 177500 | 177300 | 2517 |
| 472 | 20250421 | 102600 | 185448910850 | 177500 | 177300 | 177500 | 177200 | 4820 |
| 473 | 20250421 | 102500 | 184594021250 | 177300 | 177100 | 177300 | 177100 | 6998 |
| 474 | 20250421 | 102400 | 183354116050 | 177100 | 176900 | 177100 | 176700 | 7059 |
| 475 | 20250421 | 102300 | 182105081150 | 176900 | 176800 | 177100 | 176700 | 7076 |
| 476 | 20250421 | 102200 | 180853042050 | 176800 | 176800 | 177000 | 176700 | 3966 |
| 477 | 20250421 | 102100 | 180151770400 | 176800 | 176700 | 176900 | 176500 | 5257 |
| 478 | 20250421 | 102000 | 179222945450 | 176600 | 176700 | 176700 | 176500 | 5202 |
| 479 | 20250421 | 101900 | 178304284100 | 176700 | 176900 | 177000 | 176500 | 5571 |
| 480 | 20250421 | 101800 | 177320117750 | 176900 | 177200 | 177300 | 176700 | 11877 |
| 481 | 20250421 | 101700 | 175218489950 | 177200 | 177200 | 177300 | 177100 | 4862 |
| 482 | 20250421 | 101600 | 174357064500 | 177200 | 177300 | 177300 | 177000 | 6026 |
| 483 | 20250421 | 101500 | 173289372150 | 177200 | 177200 | 177300 | 177100 | 3540 |
| 484 | 20250421 | 101400 | 172662018400 | 177100 | 177300 | 177300 | 177000 | 6068 |
| 485 | 20250421 | 101300 | 171587143200 | 177250 | 177300 | 177400 | 177200 | 4458 |
| 486 | 20250421 | 101200 | 170796759150 | 177200 | 177300 | 177400 | 177000 | 9233 |
| 487 | 20250421 | 101100 | 169161134000 | 177200 | 177400 | 177500 | 177200 | 3775 |
| 488 | 20250421 | 101000 | 168491619700 | 177400 | 177700 | 177700 | 177300 | 12915 |
| 489 | 20250421 | 100900 | 166199533350 | 177700 | 177750 | 177800 | 177600 | 4367 |
| 490 | 20250421 | 100800 | 165423315750 | 177800 | 177750 | 177800 | 177600 | 6757 |
| 491 | 20250421 | 100700 | 164222565050 | 177800 | 177700 | 177800 | 177500 | 3932 |
| 492 | 20250421 | 100600 | 163524105600 | 177700 | 177700 | 177700 | 177500 | 6489 |
| 493 | 20250421 | 100500 | 162371735000 | 177700 | 177800 | 177800 | 177500 | 5347 |
| 494 | 20250421 | 100400 | 161421913450 | 177750 | 177900 | 177900 | 177700 | 6724 |
| 495 | 20250421 | 100300 | 160226777250 | 177900 | 178050 | 178100 | 177800 | 16126 |
| 496 | 20250421 | 100200 | 157357242450 | 178100 | 178100 | 178200 | 178000 | 4802 |
| 497 | 20250421 | 100100 | 156501995250 | 178100 | 178400 | 178400 | 178000 | 7098 |
| 498 | 20250421 | 100000 | 155237006500 | 178400 | 178200 | 178400 | 178200 | 5336 |
| 499 | 20250421 | 095900 | 154285428650 | 178300 | 178400 | 178400 | 178200 | 3614 |
| 500 | 20250421 | 095800 | 153641161450 | 178400 | 178600 | 178600 | 178300 | 3030 |
| 501 | 20250421 | 095700 | 153100487400 | 178600 | 178800 | 178900 | 178400 | 6520 |
| 502 | 20250421 | 095600 | 151935677300 | 178800 | 179000 | 179000 | 178800 | 3271 |
| 503 | 20250421 | 095500 | 151350511200 | 178900 | 178700 | 179000 | 178600 | 5455 |
| 504 | 20250421 | 095400 | 150375205600 | 178700 | 178500 | 178800 | 178500 | 5112 |
| 505 | 20250421 | 095300 | 149461969050 | 178600 | 178200 | 178600 | 178000 | 8498 |
| 506 | 20250421 | 095200 | 147947359550 | 178300 | 178300 | 178400 | 178100 | 7821 |
| 507 | 20250421 | 095100 | 146553426600 | 178400 | 178600 | 178600 | 178200 | 7650 |
| 508 | 20250421 | 095000 | 145188218150 | 178600 | 178500 | 178700 | 178400 | 7654 |
| 509 | 20250421 | 094900 | 143821529750 | 178500 | 179000 | 179300 | 178400 | 19446 |
| 510 | 20250421 | 094800 | 140347908150 | 179000 | 179200 | 179300 | 178900 | 6530 |
| 511 | 20250421 | 094700 | 139178158700 | 179200 | 179000 | 179300 | 178900 | 9053 |
| 512 | 20250421 | 094600 | 137556650550 | 179100 | 178950 | 179100 | 178900 | 8469 |
| 513 | 20250421 | 094500 | 136040987700 | 178950 | 178900 | 179000 | 178800 | 9113 |
| 514 | 20250421 | 094400 | 134410703300 | 178900 | 179300 | 179300 | 178900 | 13648 |
| 515 | 20250421 | 094300 | 131966027100 | 179200 | 179300 | 179400 | 179200 | 7981 |
| 516 | 20250421 | 094200 | 130535096900 | 179300 | 179800 | 179900 | 179200 | 10501 |
| 517 | 20250421 | 094100 | 128649719450 | 179700 | 179400 | 179800 | 179400 | 10591 |
| 518 | 20250421 | 094000 | 126746934950 | 179400 | 179800 | 180000 | 179200 | 36363 |
| 519 | 20250421 | 093900 | 120208799150 | 179900 | 179550 | 180000 | 179500 | 45052 |
| 520 | 20250421 | 093800 | 112107672100 | 179500 | 179300 | 179700 | 179200 | 31536 |
| 521 | 20250421 | 093700 | 106446686950 | 179300 | 178800 | 179400 | 178800 | 45861 |
| 522 | 20250421 | 093600 | 98234026150 | 178800 | 178800 | 178900 | 178700 | 16269 |
| 523 | 20250421 | 093500 | 95325792100 | 178700 | 178700 | 178800 | 178300 | 14792 |
| 524 | 20250421 | 093400 | 92684489600 | 178700 | 178400 | 178800 | 178300 | 21299 |
| 525 | 20250421 | 093300 | 88877951450 | 178300 | 178300 | 178500 | 177900 | 16730 |
| 526 | 20250421 | 093200 | 85897319100 | 178400 | 178800 | 178800 | 178300 | 20350 |
| 527 | 20250421 | 093100 | 82261172200 | 178700 | 178500 | 178800 | 178500 | 22595 |
| 528 | 20250421 | 093000 | 78223463000 | 178500 | 178850 | 178900 | 178100 | 20556 |
| 529 | 20250421 | 092900 | 74554547900 | 178800 | 178200 | 178900 | 178100 | 41070 |
| 530 | 20250421 | 092800 | 67219634300 | 178200 | 177850 | 178300 | 177800 | 26870 |
| 531 | 20250421 | 092700 | 62436633300 | 177850 | 177500 | 177900 | 177400 | 26040 |
| 532 | 20250421 | 092600 | 57809371850 | 177500 | 176800 | 177500 | 176800 | 21653 |
| 533 | 20250421 | 092500 | 53974708550 | 176900 | 176800 | 177000 | 176800 | 10105 |
| 534 | 20250421 | 092400 | 52187269800 | 176900 | 176800 | 176900 | 176700 | 7798 |
| 535 | 20250421 | 092300 | 50808626700 | 176750 | 176600 | 176800 | 176600 | 7267 |
| 536 | 20250421 | 092200 | 49524642650 | 176600 | 176500 | 176700 | 176400 | 17719 |
| 537 | 20250421 | 092100 | 46397202550 | 176500 | 176200 | 176600 | 176200 | 16143 |
| 538 | 20250421 | 092000 | 43548465050 | 176200 | 175750 | 176300 | 175750 | 27523 |
| 539 | 20250421 | 091900 | 38703458350 | 175700 | 175800 | 175900 | 175700 | 3769 |
| 540 | 20250421 | 091800 | 38041004350 | 175900 | 175800 | 175950 | 175800 | 6622 |
| 541 | 20250421 | 091700 | 36876270900 | 175800 | 175900 | 176000 | 175800 | 6342 |
| 542 | 20250421 | 091600 | 35760544750 | 175800 | 175800 | 175900 | 175700 | 4462 |
| 543 | 20250421 | 091500 | 34976084050 | 175800 | 175900 | 176000 | 175700 | 6861 |
| 544 | 20250421 | 091400 | 33769458450 | 175800 | 175800 | 175900 | 175800 | 3574 |
| 545 | 20250421 | 091300 | 33140923000 | 175800 | 175700 | 175900 | 175500 | 4942 |
| 546 | 20250421 | 091200 | 32272536950 | 175700 | 175400 | 175800 | 175400 | 6829 |
| 547 | 20250421 | 091100 | 31073722150 | 175400 | 175600 | 175600 | 175400 | 4595 |
| 548 | 20250421 | 091000 | 30267195000 | 175500 | 175400 | 175600 | 175300 | 3389 |
| 549 | 20250421 | 090900 | 29672508050 | 175500 | 175200 | 175500 | 175200 | 3764 |
| 550 | 20250421 | 090800 | 29012553350 | 175200 | 174800 | 175200 | 174800 | 5713 |
| 551 | 20250421 | 090700 | 28013132950 | 174800 | 175500 | 175500 | 174800 | 14531 |
| 552 | 20250421 | 090600 | 25469162400 | 175500 | 175400 | 175900 | 175200 | 18513 |
| 553 | 20250421 | 090500 | 22218537550 | 175500 | 175500 | 175700 | 175200 | 14149 |
| 554 | 20250421 | 090400 | 19736733100 | 175500 | 175700 | 176000 | 175400 | 21209 |
| 555 | 20250421 | 090300 | 16008611950 | 175800 | 175600 | 175900 | 175400 | 16634 |
| 556 | 20250421 | 090200 | 13086125300 | 175600 | 175100 | 175800 | 175000 | 30475 |
| 557 | 20250421 | 090100 | 7739369600 | 175150 | 174900 | 175300 | 174800 | 17532 |
| 558 | 20250421 | 090000 | 4669297450 | 174900 | 174800 | 174900 | 174500 | 26465 |