33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 183200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 21232 |
| 3 | 20250424 | 183100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 4 | 20250424 | 183000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 5 | 20250424 | 182900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 6 | 20250424 | 182800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 7 | 20250424 | 182700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 8 | 20250424 | 182600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 9 | 20250424 | 182500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 10 | 20250424 | 182400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 11 | 20250424 | 182300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 12 | 20250424 | 182200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 13 | 20250424 | 182100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 14 | 20250424 | 182000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 15 | 20250424 | 181900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 16 | 20250424 | 181800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 17 | 20250424 | 181700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 18 | 20250424 | 181600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 19 | 20250424 | 181500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 20 | 20250424 | 181400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 21 | 20250424 | 181300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 22 | 20250424 | 181200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 23 | 20250424 | 181100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 24 | 20250424 | 181000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 25 | 20250424 | 180900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 26 | 20250424 | 180800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 27 | 20250424 | 180700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 28 | 20250424 | 180600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 29 | 20250424 | 180500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 30 | 20250424 | 180400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 31 | 20250424 | 180300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 32 | 20250424 | 180200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 21232 |
| 33 | 20250424 | 180100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 34 | 20250424 | 180000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 35 | 20250424 | 175900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 36 | 20250424 | 175800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 37 | 20250424 | 175700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 38 | 20250424 | 175600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 39 | 20250424 | 175500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 40 | 20250424 | 175400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 41 | 20250424 | 175300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 42 | 20250424 | 175200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 43 | 20250424 | 175100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 44 | 20250424 | 175000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 45 | 20250424 | 174900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 46 | 20250424 | 174800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 47 | 20250424 | 174700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 48 | 20250424 | 174600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 49 | 20250424 | 174500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 50 | 20250424 | 174400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 51 | 20250424 | 174300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 52 | 20250424 | 174200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 53 | 20250424 | 174100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 54 | 20250424 | 174000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 55 | 20250424 | 173900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 56 | 20250424 | 173800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 57 | 20250424 | 173700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 58 | 20250424 | 173600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 59 | 20250424 | 173500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 60 | 20250424 | 173400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 61 | 20250424 | 173300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 62 | 20250424 | 173200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 21232 |
| 63 | 20250424 | 173100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 64 | 20250424 | 173000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 65 | 20250424 | 172900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 66 | 20250424 | 172800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 67 | 20250424 | 172700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 68 | 20250424 | 172600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 69 | 20250424 | 172500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 70 | 20250424 | 172400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 71 | 20250424 | 172300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 72 | 20250424 | 172200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 73 | 20250424 | 172100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 74 | 20250424 | 172000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 75 | 20250424 | 171900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 76 | 20250424 | 171800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 77 | 20250424 | 171700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 78 | 20250424 | 171600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 79 | 20250424 | 171500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 80 | 20250424 | 171400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 81 | 20250424 | 171300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 82 | 20250424 | 171200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 83 | 20250424 | 171100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 84 | 20250424 | 171000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 85 | 20250424 | 170900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 86 | 20250424 | 170800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 87 | 20250424 | 170700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 88 | 20250424 | 170600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 89 | 20250424 | 170500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 90 | 20250424 | 170400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 91 | 20250424 | 170300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 92 | 20250424 | 170200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 21232 |
| 93 | 20250424 | 170100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 94 | 20250424 | 170000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 95 | 20250424 | 165900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 96 | 20250424 | 165800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 97 | 20250424 | 165700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 98 | 20250424 | 165600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 99 | 20250424 | 165500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 100 | 20250424 | 165400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 101 | 20250424 | 165300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 102 | 20250424 | 165200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 103 | 20250424 | 165100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 104 | 20250424 | 165000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 105 | 20250424 | 164900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 106 | 20250424 | 164800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 107 | 20250424 | 164700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 108 | 20250424 | 164600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 109 | 20250424 | 164500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 110 | 20250424 | 164400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 111 | 20250424 | 164300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 112 | 20250424 | 164200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 113 | 20250424 | 164100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 114 | 20250424 | 164000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 115 | 20250424 | 163900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 116 | 20250424 | 163800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 117 | 20250424 | 163700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 118 | 20250424 | 163600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 119 | 20250424 | 163500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 120 | 20250424 | 163400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 121 | 20250424 | 163300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 122 | 20250424 | 163200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 21232 |
| 123 | 20250424 | 163100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 124 | 20250424 | 163000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 125 | 20250424 | 162900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 126 | 20250424 | 162800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 127 | 20250424 | 162700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 128 | 20250424 | 162600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 129 | 20250424 | 162500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 130 | 20250424 | 162400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 131 | 20250424 | 162300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 132 | 20250424 | 162200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 133 | 20250424 | 162100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 134 | 20250424 | 162000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 135 | 20250424 | 161900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 136 | 20250424 | 161800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 137 | 20250424 | 161700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 138 | 20250424 | 161600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 139 | 20250424 | 161500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 140 | 20250424 | 161400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 141 | 20250424 | 161300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 142 | 20250424 | 161200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 143 | 20250424 | 161100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 144 | 20250424 | 161000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 145 | 20250424 | 160900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 146 | 20250424 | 160800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 147 | 20250424 | 160700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 148 | 20250424 | 160600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 149 | 20250424 | 160500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 150 | 20250424 | 160400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 151 | 20250424 | 160300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 152 | 20250424 | 160200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 21232 |
| 153 | 20250424 | 160100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 154 | 20250424 | 160000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 155 | 20250424 | 155900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 156 | 20250424 | 155800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 157 | 20250424 | 155700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 158 | 20250424 | 155600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 159 | 20250424 | 155500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 160 | 20250424 | 155400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 161 | 20250424 | 155300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 162 | 20250424 | 155200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 163 | 20250424 | 155100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 164 | 20250424 | 155000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 165 | 20250424 | 154900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 166 | 20250424 | 154800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 167 | 20250424 | 154700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 168 | 20250424 | 154600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 169 | 20250424 | 154500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 170 | 20250424 | 154400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 171 | 20250424 | 154300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 172 | 20250424 | 154200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 173 | 20250424 | 154100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 174 | 20250424 | 154000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 175 | 20250424 | 153900 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 176 | 20250424 | 153800 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 177 | 20250424 | 153700 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 178 | 20250424 | 153600 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 179 | 20250424 | 153500 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 180 | 20250424 | 153400 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 181 | 20250424 | 153300 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 182 | 20250424 | 153200 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 21232 |
| 183 | 20250424 | 153100 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 0 |
| 184 | 20250424 | 153000 | 61103790900 | 184700 | 184700 | 184700 | 184700 | 21232 |
| 185 | 20250424 | 152900 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 186 | 20250424 | 152800 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 187 | 20250424 | 152700 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 188 | 20250424 | 152600 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 189 | 20250424 | 152500 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 190 | 20250424 | 152400 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 191 | 20250424 | 152300 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 192 | 20250424 | 152200 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 193 | 20250424 | 152100 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 194 | 20250424 | 152000 | 57182240500 | 184400 | 184400 | 184400 | 184400 | 0 |
| 195 | 20250424 | 151900 | 57182240500 | 184400 | 184400 | 184700 | 184300 | 1388 |
| 196 | 20250424 | 151800 | 56926129700 | 184500 | 184300 | 184500 | 184300 | 1381 |
| 197 | 20250424 | 151700 | 56671471500 | 184400 | 184400 | 184500 | 184300 | 953 |
| 198 | 20250424 | 151600 | 56495744400 | 184500 | 184400 | 184500 | 184400 | 2632 |
| 199 | 20250424 | 151500 | 56010312600 | 184400 | 184400 | 184400 | 184300 | 1304 |
| 200 | 20250424 | 151400 | 55769911500 | 184300 | 184300 | 184400 | 184300 | 894 |
| 201 | 20250424 | 151300 | 55605130900 | 184400 | 184300 | 184400 | 184300 | 1007 |
| 202 | 20250424 | 151200 | 55419505500 | 184400 | 184300 | 184500 | 184300 | 2337 |
| 203 | 20250424 | 151100 | 54988608100 | 184400 | 184300 | 184400 | 184300 | 1192 |
| 204 | 20250424 | 151000 | 54768879300 | 184300 | 184500 | 184500 | 184300 | 991 |
| 205 | 20250424 | 150900 | 54586196500 | 184400 | 184400 | 184500 | 184400 | 563 |
| 206 | 20250424 | 150800 | 54482368000 | 184400 | 184400 | 184500 | 184400 | 529 |
| 207 | 20250424 | 150700 | 54384811750 | 184500 | 184400 | 184500 | 184300 | 1439 |
| 208 | 20250424 | 150600 | 54119491000 | 184400 | 184600 | 184600 | 184200 | 1921 |
| 209 | 20250424 | 150500 | 53765279200 | 184500 | 184400 | 184600 | 184400 | 2131 |
| 210 | 20250424 | 150400 | 53372189900 | 184300 | 184400 | 184500 | 184300 | 779 |
| 211 | 20250424 | 150300 | 53228541700 | 184500 | 184600 | 184600 | 184400 | 559 |
| 212 | 20250424 | 150200 | 53125413950 | 184600 | 184600 | 184600 | 184500 | 448 |
| 213 | 20250424 | 150100 | 53042749950 | 184500 | 184600 | 184700 | 184500 | 415 |
| 214 | 20250424 | 150000 | 52966141350 | 184600 | 184400 | 184700 | 184400 | 1256 |
| 215 | 20250424 | 145900 | 52734395950 | 184400 | 184600 | 184600 | 184400 | 1033 |
| 216 | 20250424 | 145800 | 52543836950 | 184600 | 184650 | 184700 | 184600 | 550 |
| 217 | 20250424 | 145700 | 52442304600 | 184650 | 184800 | 184800 | 184600 | 1063 |
| 218 | 20250424 | 145600 | 52245971400 | 184700 | 184700 | 184800 | 184700 | 233 |
| 219 | 20250424 | 145500 | 52202921900 | 184700 | 184700 | 184800 | 184700 | 211 |
| 220 | 20250424 | 145400 | 52163935800 | 184700 | 184700 | 184700 | 184600 | 746 |
| 221 | 20250424 | 145300 | 52026155600 | 184600 | 184600 | 184700 | 184600 | 373 |
| 222 | 20250424 | 145200 | 51957272900 | 184700 | 184500 | 184700 | 184500 | 484 |
| 223 | 20250424 | 145100 | 51867923000 | 184600 | 184500 | 184600 | 184500 | 1074 |
| 224 | 20250424 | 145000 | 51669671500 | 184500 | 184700 | 184800 | 184400 | 1230 |
| 225 | 20250424 | 144900 | 51442670500 | 184700 | 184800 | 184800 | 184700 | 534 |
| 226 | 20250424 | 144800 | 51344024200 | 184800 | 184800 | 184800 | 184700 | 403 |
| 227 | 20250424 | 144700 | 51269556500 | 184700 | 184700 | 184800 | 184700 | 199 |
| 228 | 20250424 | 144600 | 51232786650 | 184800 | 184800 | 184800 | 184700 | 215 |
| 229 | 20250424 | 144500 | 51193058750 | 184800 | 184750 | 184800 | 184700 | 894 |
| 230 | 20250424 | 144400 | 51027852050 | 184800 | 184750 | 184800 | 184750 | 542 |
| 231 | 20250424 | 144300 | 50927705550 | 184800 | 184700 | 184800 | 184700 | 337 |
| 232 | 20250424 | 144200 | 50865450250 | 184700 | 184600 | 184700 | 184600 | 356 |
| 233 | 20250424 | 144100 | 50799707400 | 184700 | 184500 | 184700 | 184500 | 851 |
| 234 | 20250424 | 144000 | 50642615000 | 184500 | 184600 | 184600 | 184500 | 751 |
| 235 | 20250424 | 143900 | 50503988850 | 184500 | 184700 | 184700 | 184500 | 873 |
| 236 | 20250424 | 143800 | 50342832550 | 184600 | 184800 | 184800 | 184600 | 841 |
| 237 | 20250424 | 143700 | 50187519550 | 184700 | 184700 | 184800 | 184700 | 462 |
| 238 | 20250424 | 143600 | 50102164950 | 184700 | 184800 | 184800 | 184700 | 206 |
| 239 | 20250424 | 143500 | 50064107850 | 184800 | 184700 | 184800 | 184700 | 127 |
| 240 | 20250424 | 143400 | 50040642350 | 184800 | 184800 | 184800 | 184700 | 122 |
| 241 | 20250424 | 143300 | 50018105750 | 184800 | 184600 | 184800 | 184600 | 700 |
| 242 | 20250424 | 143200 | 49888822050 | 184700 | 184600 | 184700 | 184600 | 208 |
| 243 | 20250424 | 143100 | 49850414350 | 184600 | 184600 | 184700 | 184600 | 288 |
| 244 | 20250424 | 143000 | 49797245550 | 184700 | 184700 | 184700 | 184600 | 109 |
| 245 | 20250424 | 142900 | 49777119600 | 184600 | 184500 | 184800 | 184500 | 1609 |
| 246 | 20250424 | 142800 | 49480213900 | 184400 | 184600 | 184600 | 184400 | 329 |
| 247 | 20250424 | 142700 | 49419514900 | 184600 | 184600 | 184600 | 184500 | 156 |
| 248 | 20250424 | 142600 | 49390725900 | 184600 | 184500 | 184600 | 184500 | 274 |
| 249 | 20250424 | 142500 | 49340164400 | 184600 | 184600 | 184600 | 184500 | 161 |
| 250 | 20250424 | 142400 | 49310454900 | 184600 | 184500 | 184600 | 184500 | 243 |
| 251 | 20250424 | 142300 | 49265609800 | 184500 | 184700 | 184700 | 184500 | 1697 |
| 252 | 20250424 | 142200 | 48952418400 | 184800 | 184700 | 184800 | 184600 | 1190 |
| 253 | 20250424 | 142100 | 48732629000 | 184700 | 184600 | 184700 | 184600 | 117 |
| 254 | 20250424 | 142000 | 48711025900 | 184700 | 184700 | 184700 | 184600 | 149 |
| 255 | 20250424 | 141900 | 48683517000 | 184600 | 184700 | 184700 | 184600 | 100 |
| 256 | 20250424 | 141800 | 48665053250 | 184600 | 184700 | 184700 | 184600 | 171 |
| 257 | 20250424 | 141700 | 48633477350 | 184600 | 184700 | 184700 | 184600 | 334 |
| 258 | 20250424 | 141600 | 48571797250 | 184700 | 184700 | 184800 | 184700 | 248 |
| 259 | 20250424 | 141500 | 48525989750 | 184800 | 184700 | 184800 | 184600 | 195 |
| 260 | 20250424 | 141400 | 48489973150 | 184700 | 184700 | 184800 | 184600 | 619 |
| 261 | 20250424 | 141300 | 48375645700 | 184700 | 184800 | 184900 | 184700 | 266 |
| 262 | 20250424 | 141200 | 48326487700 | 184800 | 184900 | 184900 | 184800 | 183 |
| 263 | 20250424 | 141100 | 48292665900 | 184900 | 184600 | 184900 | 184600 | 578 |
| 264 | 20250424 | 141000 | 48185901500 | 184600 | 184600 | 184600 | 184500 | 209 |
| 265 | 20250424 | 140900 | 48147325600 | 184600 | 184700 | 184700 | 184500 | 278 |
| 266 | 20250424 | 140800 | 48096014500 | 184600 | 184700 | 184700 | 184600 | 251 |
| 267 | 20250424 | 140700 | 48049660350 | 184700 | 184700 | 184800 | 184600 | 565 |
| 268 | 20250424 | 140600 | 47945305050 | 184600 | 184700 | 184800 | 184600 | 260 |
| 269 | 20250424 | 140500 | 47897284350 | 184800 | 184900 | 184900 | 184700 | 367 |
| 270 | 20250424 | 140400 | 47829461850 | 184900 | 184900 | 185000 | 184900 | 266 |
| 271 | 20250424 | 140300 | 47780272350 | 184900 | 184900 | 185000 | 184900 | 104 |
| 272 | 20250424 | 140200 | 47761040650 | 184900 | 184700 | 184900 | 184700 | 726 |
| 273 | 20250424 | 140100 | 47626843250 | 184800 | 184700 | 184900 | 184700 | 463 |
| 274 | 20250424 | 140000 | 47541277250 | 184700 | 184700 | 184700 | 184600 | 191 |
| 275 | 20250424 | 135900 | 47506001550 | 184700 | 184800 | 184800 | 184500 | 501 |
| 276 | 20250424 | 135800 | 47413462350 | 184800 | 184700 | 184900 | 184600 | 607 |
| 277 | 20250424 | 135700 | 47301311650 | 184700 | 184700 | 184800 | 184600 | 197 |
| 278 | 20250424 | 135600 | 47264926050 | 184800 | 184800 | 184900 | 184700 | 416 |
| 279 | 20250424 | 135500 | 47188048950 | 184800 | 184500 | 184900 | 184500 | 918 |
| 280 | 20250424 | 135400 | 47018496100 | 184500 | 184300 | 184500 | 184200 | 1052 |
| 281 | 20250424 | 135300 | 46824517100 | 184300 | 184200 | 184300 | 184200 | 299 |
| 282 | 20250424 | 135200 | 46769435900 | 184300 | 184300 | 184300 | 184200 | 102 |
| 283 | 20250424 | 135100 | 46750643900 | 184300 | 184200 | 184300 | 184200 | 145 |
| 284 | 20250424 | 135000 | 46723931700 | 184200 | 184300 | 184300 | 184200 | 112 |
| 285 | 20250424 | 134900 | 46703298700 | 184200 | 184300 | 184300 | 184200 | 359 |
| 286 | 20250424 | 134800 | 46637140000 | 184200 | 184200 | 184400 | 184200 | 431 |
| 287 | 20250424 | 134700 | 46557725200 | 184200 | 184000 | 184300 | 184000 | 499 |
| 288 | 20250424 | 134600 | 46465841600 | 184100 | 184100 | 184200 | 184100 | 458 |
| 289 | 20250424 | 134500 | 46381512500 | 184100 | 184200 | 184200 | 184100 | 158 |
| 290 | 20250424 | 134400 | 46352422350 | 184100 | 184200 | 184200 | 184100 | 99 |
| 291 | 20250424 | 134300 | 46334194350 | 184200 | 184200 | 184200 | 184100 | 510 |
| 292 | 20250424 | 134200 | 46240275650 | 184200 | 184200 | 184200 | 184000 | 591 |
| 293 | 20250424 | 134100 | 46131461150 | 184200 | 184100 | 184200 | 184000 | 683 |
| 294 | 20250424 | 134000 | 46005761350 | 184100 | 184200 | 184200 | 183900 | 2241 |
| 295 | 20250424 | 133900 | 45593365450 | 184100 | 184200 | 184200 | 184100 | 743 |
| 296 | 20250424 | 133800 | 45456558850 | 184200 | 184100 | 184200 | 184100 | 226 |
| 297 | 20250424 | 133700 | 45414941950 | 184100 | 184300 | 184300 | 184000 | 1135 |
| 298 | 20250424 | 133600 | 45205943350 | 184300 | 184200 | 184300 | 184100 | 232 |
| 299 | 20250424 | 133500 | 45163210000 | 184200 | 184400 | 184400 | 184100 | 1400 |
| 300 | 20250424 | 133400 | 44905272000 | 184300 | 184400 | 184500 | 184200 | 653 |
| 301 | 20250424 | 133300 | 44784918000 | 184500 | 184400 | 184500 | 184300 | 514 |
| 302 | 20250424 | 133200 | 44690142900 | 184300 | 184300 | 184400 | 184200 | 379 |
| 303 | 20250424 | 133100 | 44620290100 | 184400 | 184600 | 184600 | 184300 | 1165 |
| 304 | 20250424 | 133000 | 44405377200 | 184600 | 184500 | 184700 | 184500 | 566 |
| 305 | 20250424 | 132900 | 44300897800 | 184500 | 184500 | 184600 | 184500 | 190 |
| 306 | 20250424 | 132800 | 44265830050 | 184500 | 184500 | 184600 | 184500 | 539 |
| 307 | 20250424 | 132700 | 44166381450 | 184500 | 184600 | 184600 | 184400 | 1576 |
| 308 | 20250424 | 132600 | 43875600550 | 184600 | 184800 | 184800 | 184600 | 314 |
| 309 | 20250424 | 132500 | 43817608850 | 184800 | 184600 | 184800 | 184600 | 755 |
| 310 | 20250424 | 132400 | 43678140250 | 184600 | 184600 | 184700 | 184500 | 219 |
| 311 | 20250424 | 132300 | 43637713750 | 184600 | 184600 | 184600 | 184500 | 676 |
| 312 | 20250424 | 132200 | 43512933750 | 184500 | 184600 | 184600 | 184400 | 321 |
| 313 | 20250424 | 132100 | 43453710550 | 184600 | 184600 | 184600 | 184400 | 600 |
| 314 | 20250424 | 132000 | 43342975450 | 184700 | 184400 | 184700 | 184400 | 208 |
| 315 | 20250424 | 131900 | 43304586050 | 184400 | 184300 | 184700 | 184200 | 440 |
| 316 | 20250424 | 131800 | 43223459400 | 184300 | 184200 | 184300 | 184100 | 877 |
| 317 | 20250424 | 131700 | 43061909200 | 184200 | 184300 | 184700 | 184100 | 1625 |
| 318 | 20250424 | 131600 | 42762426700 | 184300 | 184200 | 184400 | 184200 | 288 |
| 319 | 20250424 | 131500 | 42709356100 | 184200 | 184000 | 184400 | 184000 | 709 |
| 320 | 20250424 | 131400 | 42578784700 | 184000 | 184000 | 184100 | 183900 | 1147 |
| 321 | 20250424 | 131300 | 42367749100 | 184100 | 184100 | 184200 | 184000 | 859 |
| 322 | 20250424 | 131200 | 42209608800 | 184100 | 184100 | 184100 | 184000 | 572 |
| 323 | 20250424 | 131100 | 42104334150 | 184100 | 184200 | 184200 | 184000 | 555 |
| 324 | 20250424 | 131000 | 42002164500 | 184200 | 184200 | 184200 | 184100 | 556 |
| 325 | 20250424 | 130900 | 41899791700 | 184200 | 184100 | 184200 | 184100 | 895 |
| 326 | 20250424 | 130800 | 41734939850 | 184200 | 184000 | 184200 | 184000 | 847 |
| 327 | 20250424 | 130700 | 41578965750 | 184100 | 184200 | 184200 | 183700 | 8523 |
| 328 | 20250424 | 130600 | 40010698550 | 184200 | 184200 | 184300 | 184100 | 1868 |
| 329 | 20250424 | 130500 | 39666623950 | 184200 | 184300 | 184300 | 184200 | 396 |
| 330 | 20250424 | 130400 | 39593666100 | 184300 | 184400 | 184400 | 184200 | 1107 |
| 331 | 20250424 | 130300 | 39389670000 | 184300 | 184300 | 184400 | 184200 | 627 |
| 332 | 20250424 | 130200 | 39274109500 | 184200 | 184300 | 184400 | 184200 | 1572 |
| 333 | 20250424 | 130100 | 38984378400 | 184300 | 184400 | 184400 | 184300 | 1110 |
| 334 | 20250424 | 130000 | 38779740300 | 184400 | 184400 | 184500 | 184300 | 520 |
| 335 | 20250424 | 125900 | 38683870000 | 184400 | 184400 | 184400 | 184300 | 883 |
| 336 | 20250424 | 125800 | 38521079650 | 184400 | 184500 | 184500 | 184300 | 1457 |
| 337 | 20250424 | 125700 | 38252356250 | 184400 | 184400 | 184500 | 184400 | 176 |
| 338 | 20250424 | 125600 | 38219900350 | 184400 | 184500 | 184500 | 184400 | 237 |
| 339 | 20250424 | 125500 | 38176191350 | 184500 | 184500 | 184500 | 184400 | 166 |
| 340 | 20250424 | 125400 | 38145572050 | 184500 | 184500 | 184500 | 184400 | 307 |
| 341 | 20250424 | 125300 | 38088938150 | 184500 | 184500 | 184500 | 184400 | 277 |
| 342 | 20250424 | 125200 | 38037835050 | 184500 | 184700 | 184800 | 184500 | 698 |
| 343 | 20250424 | 125100 | 37909010850 | 184700 | 184500 | 184700 | 184500 | 294 |
| 344 | 20250424 | 125000 | 37854744650 | 184500 | 184750 | 184800 | 184500 | 1191 |
| 345 | 20250424 | 124900 | 37634861650 | 184800 | 184700 | 184800 | 184600 | 148 |
| 346 | 20250424 | 124800 | 37607526850 | 184600 | 184700 | 184750 | 184600 | 198 |
| 347 | 20250424 | 124700 | 37570962900 | 184800 | 184650 | 184800 | 184600 | 250 |
| 348 | 20250424 | 124600 | 37524795350 | 184600 | 184500 | 184600 | 184500 | 217 |
| 349 | 20250424 | 124500 | 37484743950 | 184500 | 184500 | 184600 | 184400 | 149 |
| 350 | 20250424 | 124400 | 37457250350 | 184500 | 184600 | 184600 | 184400 | 249 |
| 351 | 20250424 | 124300 | 37411311050 | 184600 | 184400 | 184700 | 184400 | 327 |
| 352 | 20250424 | 124200 | 37350970450 | 184400 | 184400 | 184500 | 184300 | 540 |
| 353 | 20250424 | 124100 | 37251403050 | 184400 | 184400 | 184400 | 184300 | 459 |
| 354 | 20250424 | 124000 | 37166764650 | 184300 | 184300 | 184400 | 184300 | 211 |
| 355 | 20250424 | 123900 | 37127869450 | 184400 | 184300 | 184400 | 184300 | 151 |
| 356 | 20250424 | 123800 | 37100029950 | 184400 | 184300 | 184400 | 184300 | 101 |
| 357 | 20250424 | 123700 | 37081409700 | 184400 | 184500 | 184500 | 184300 | 167 |
| 358 | 20250424 | 123600 | 37050613500 | 184500 | 184300 | 184500 | 184300 | 515 |
| 359 | 20250424 | 123500 | 36955661800 | 184400 | 184300 | 184400 | 184300 | 156 |
| 360 | 20250424 | 123400 | 36926902400 | 184300 | 184400 | 184400 | 184300 | 128 |
| 361 | 20250424 | 123300 | 36903303600 | 184400 | 184300 | 184400 | 184300 | 527 |
| 362 | 20250424 | 123200 | 36806142100 | 184400 | 184600 | 184600 | 184300 | 733 |
| 363 | 20250424 | 123100 | 36670965400 | 184600 | 184600 | 184700 | 184600 | 319 |
| 364 | 20250424 | 123000 | 36612064800 | 184600 | 184500 | 184600 | 184500 | 283 |
| 365 | 20250424 | 122900 | 36559837600 | 184500 | 184500 | 184600 | 184500 | 356 |
| 366 | 20250424 | 122800 | 36494138100 | 184500 | 184500 | 184600 | 184400 | 387 |
| 367 | 20250424 | 122700 | 36422742700 | 184500 | 184400 | 184500 | 184300 | 454 |
| 368 | 20250424 | 122600 | 36339023300 | 184500 | 184600 | 184600 | 184400 | 1315 |
| 369 | 20250424 | 122500 | 36096399900 | 184600 | 184600 | 184700 | 184500 | 474 |
| 370 | 20250424 | 122400 | 36008896500 | 184600 | 184700 | 184700 | 184600 | 83 |
| 371 | 20250424 | 122300 | 35993572800 | 184700 | 184700 | 184700 | 184600 | 220 |
| 372 | 20250424 | 122200 | 35952942100 | 184700 | 184700 | 184700 | 184600 | 120 |
| 373 | 20250424 | 122100 | 35930784200 | 184600 | 184700 | 184700 | 184600 | 86 |
| 374 | 20250424 | 122000 | 35914904300 | 184700 | 184750 | 184800 | 184600 | 179 |
| 375 | 20250424 | 121900 | 35881845750 | 184700 | 184700 | 184800 | 184700 | 26 |
| 376 | 20250424 | 121800 | 35877043050 | 184700 | 184900 | 184900 | 184700 | 420 |
| 377 | 20250424 | 121700 | 35799409350 | 184900 | 184900 | 184900 | 184800 | 180 |
| 378 | 20250424 | 121600 | 35766128450 | 184800 | 184800 | 184900 | 184800 | 264 |
| 379 | 20250424 | 121500 | 35717320850 | 184800 | 184500 | 184900 | 184500 | 950 |
| 380 | 20250424 | 121400 | 35541863850 | 184500 | 184500 | 184500 | 184400 | 228 |
| 381 | 20250424 | 121300 | 35499799650 | 184400 | 184300 | 184500 | 184300 | 1103 |
| 382 | 20250424 | 121200 | 35296409350 | 184300 | 184500 | 184500 | 184300 | 236 |
| 383 | 20250424 | 121100 | 35252891850 | 184500 | 184200 | 184500 | 184200 | 918 |
| 384 | 20250424 | 121000 | 35083661600 | 184300 | 184300 | 184400 | 184200 | 303 |
| 385 | 20250424 | 120900 | 35027823650 | 184300 | 184200 | 184400 | 184200 | 409 |
| 386 | 20250424 | 120800 | 34952452300 | 184300 | 184300 | 184400 | 184300 | 323 |
| 387 | 20250424 | 120700 | 34892922300 | 184300 | 184300 | 184400 | 184300 | 281 |
| 388 | 20250424 | 120600 | 34841132900 | 184300 | 184300 | 184400 | 184200 | 572 |
| 389 | 20250424 | 120500 | 34735714400 | 184200 | 184200 | 184400 | 184200 | 664 |
| 390 | 20250424 | 120400 | 34613342600 | 184300 | 184300 | 184400 | 184200 | 913 |
| 391 | 20250424 | 120300 | 34445107600 | 184300 | 184300 | 184500 | 184300 | 595 |
| 392 | 20250424 | 120200 | 34335394800 | 184300 | 184500 | 184500 | 184300 | 757 |
| 393 | 20250424 | 120100 | 34195811500 | 184400 | 184400 | 184500 | 184400 | 129 |
| 394 | 20250424 | 120000 | 34172023550 | 184500 | 184500 | 184500 | 184400 | 214 |
| 395 | 20250424 | 115900 | 34132559450 | 184400 | 184500 | 184500 | 184400 | 61 |
| 396 | 20250424 | 115800 | 34121310050 | 184500 | 184400 | 184500 | 184400 | 216 |
| 397 | 20250424 | 115700 | 34081461850 | 184500 | 184500 | 184500 | 184400 | 458 |
| 398 | 20250424 | 115600 | 33996976450 | 184500 | 184600 | 184600 | 184500 | 848 |
| 399 | 20250424 | 115500 | 33840514300 | 184600 | 184500 | 184700 | 184400 | 1299 |
| 400 | 20250424 | 115400 | 33600846000 | 184500 | 184800 | 184800 | 184400 | 1207 |
| 401 | 20250424 | 115300 | 33378159700 | 184500 | 184600 | 184700 | 184300 | 2063 |
| 402 | 20250424 | 115200 | 32997597100 | 184600 | 184600 | 184700 | 184600 | 418 |
| 403 | 20250424 | 115100 | 32920410100 | 184700 | 184600 | 184700 | 184600 | 58 |
| 404 | 20250424 | 115000 | 32909702700 | 184600 | 184500 | 184600 | 184500 | 427 |
| 405 | 20250424 | 114900 | 32830888500 | 184500 | 184700 | 184800 | 184500 | 661 |
| 406 | 20250424 | 114800 | 32708857700 | 184700 | 184700 | 184800 | 184600 | 208 |
| 407 | 20250424 | 114700 | 32670442900 | 184600 | 184700 | 184700 | 184600 | 140 |
| 408 | 20250424 | 114600 | 32644591000 | 184700 | 184700 | 184750 | 184700 | 284 |
| 409 | 20250424 | 114500 | 32592136150 | 184700 | 184700 | 184700 | 184500 | 186 |
| 410 | 20250424 | 114400 | 32557798400 | 184700 | 184600 | 184700 | 184500 | 808 |
| 411 | 20250424 | 114300 | 32408655700 | 184700 | 184800 | 184800 | 184600 | 595 |
| 412 | 20250424 | 114200 | 32298742100 | 184800 | 184700 | 184800 | 184700 | 161 |
| 413 | 20250424 | 114100 | 32268993100 | 184800 | 184800 | 184900 | 184700 | 214 |
| 414 | 20250424 | 114000 | 32229447800 | 184800 | 184800 | 184800 | 184700 | 330 |
| 415 | 20250424 | 113900 | 32168471100 | 184900 | 184800 | 184900 | 184800 | 211 |
| 416 | 20250424 | 113800 | 32129476600 | 184900 | 184900 | 185000 | 184900 | 150 |
| 417 | 20250424 | 113700 | 32101741200 | 185000 | 185000 | 185000 | 184800 | 179 |
| 418 | 20250424 | 113600 | 32068647100 | 184900 | 184900 | 184900 | 184800 | 560 |
| 419 | 20250424 | 113500 | 31965135300 | 184900 | 184900 | 185100 | 184900 | 607 |
| 420 | 20250424 | 113400 | 31852870200 | 184900 | 185000 | 185100 | 184800 | 276 |
| 421 | 20250424 | 113300 | 31801831400 | 185000 | 185100 | 185100 | 185000 | 217 |
| 422 | 20250424 | 113200 | 31761683500 | 185000 | 185100 | 185100 | 185000 | 190 |
| 423 | 20250424 | 113100 | 31726520550 | 185000 | 185200 | 185200 | 185000 | 205 |
| 424 | 20250424 | 113000 | 31688575450 | 185100 | 185100 | 185200 | 184900 | 199 |
| 425 | 20250424 | 112900 | 31651754150 | 185000 | 184800 | 185100 | 184800 | 517 |
| 426 | 20250424 | 112800 | 31556173550 | 184800 | 185200 | 185400 | 184800 | 1130 |
| 427 | 20250424 | 112700 | 31346985050 | 185300 | 185300 | 185300 | 185200 | 180 |
| 428 | 20250424 | 112600 | 31313636050 | 185300 | 185200 | 185400 | 185100 | 300 |
| 429 | 20250424 | 112500 | 31258050350 | 185200 | 185000 | 185200 | 185000 | 245 |
| 430 | 20250424 | 112400 | 31212694800 | 185000 | 185000 | 185000 | 184900 | 193 |
| 431 | 20250424 | 112300 | 31176992300 | 184900 | 184900 | 185000 | 184900 | 318 |
| 432 | 20250424 | 112200 | 31118181600 | 184800 | 184800 | 184900 | 184800 | 44 |
| 433 | 20250424 | 112100 | 31110049300 | 184800 | 184800 | 184800 | 184700 | 150 |
| 434 | 20250424 | 112000 | 31082333650 | 184700 | 184500 | 184700 | 184400 | 290 |
| 435 | 20250424 | 111900 | 31028809350 | 184500 | 184500 | 184700 | 184400 | 863 |
| 436 | 20250424 | 111800 | 30869584750 | 184500 | 184800 | 184850 | 184500 | 587 |
| 437 | 20250424 | 111700 | 30761212850 | 184800 | 184800 | 184900 | 184700 | 298 |
| 438 | 20250424 | 111600 | 30706143250 | 184800 | 184800 | 184900 | 184700 | 148 |
| 439 | 20250424 | 111500 | 30678794600 | 184800 | 184800 | 184900 | 184700 | 227 |
| 440 | 20250424 | 111400 | 30636846900 | 184800 | 184900 | 185000 | 184700 | 906 |
| 441 | 20250424 | 111300 | 30469340500 | 184900 | 184900 | 185000 | 184900 | 140 |
| 442 | 20250424 | 111200 | 30443453600 | 184800 | 184800 | 184900 | 184700 | 197 |
| 443 | 20250424 | 111100 | 30407048700 | 184800 | 184800 | 184800 | 184700 | 296 |
| 444 | 20250424 | 111000 | 30352363800 | 184700 | 184700 | 184800 | 184600 | 401 |
| 445 | 20250424 | 110900 | 30278304200 | 184700 | 184500 | 184700 | 184500 | 186 |
| 446 | 20250424 | 110800 | 30243958900 | 184500 | 184400 | 184500 | 184400 | 389 |
| 447 | 20250424 | 110700 | 30172197400 | 184500 | 184400 | 184500 | 184300 | 431 |
| 448 | 20250424 | 110600 | 30092714500 | 184400 | 184200 | 184400 | 184100 | 706 |
| 449 | 20250424 | 110500 | 29962644800 | 184200 | 184200 | 184300 | 184100 | 1200 |
| 450 | 20250424 | 110400 | 29741592050 | 184200 | 184250 | 184300 | 184200 | 576 |
| 451 | 20250424 | 110300 | 29635465250 | 184250 | 184400 | 184400 | 184200 | 1080 |
| 452 | 20250424 | 110200 | 29436421050 | 184400 | 184600 | 184700 | 184300 | 1875 |
| 453 | 20250424 | 110100 | 29090543050 | 184600 | 184700 | 184700 | 184500 | 154 |
| 454 | 20250424 | 110000 | 29062110850 | 184600 | 184700 | 184800 | 184500 | 1678 |
| 455 | 20250424 | 105900 | 28752246800 | 184800 | 184900 | 185000 | 184700 | 925 |
| 456 | 20250424 | 105800 | 28581256200 | 184900 | 185100 | 185100 | 184800 | 700 |
| 457 | 20250424 | 105700 | 28451788900 | 185000 | 185000 | 185100 | 184900 | 267 |
| 458 | 20250424 | 105600 | 28402392700 | 185000 | 184800 | 185100 | 184700 | 933 |
| 459 | 20250424 | 105500 | 28229956000 | 184800 | 185200 | 185200 | 184700 | 4639 |
| 460 | 20250424 | 105400 | 27371874400 | 185100 | 185400 | 185400 | 185100 | 2539 |
| 461 | 20250424 | 105300 | 26901671300 | 185400 | 185400 | 185500 | 185400 | 363 |
| 462 | 20250424 | 105200 | 26834370100 | 185400 | 185500 | 185500 | 185400 | 111 |
| 463 | 20250424 | 105100 | 26813788600 | 185500 | 185500 | 185500 | 185400 | 67 |
| 464 | 20250424 | 105000 | 26801364800 | 185400 | 185500 | 185600 | 185400 | 140 |
| 465 | 20250424 | 104900 | 26775398300 | 185500 | 185500 | 185500 | 185500 | 119 |
| 466 | 20250424 | 104800 | 26753323800 | 185500 | 185500 | 185550 | 185300 | 1510 |
| 467 | 20250424 | 104700 | 26473306950 | 185400 | 185500 | 185500 | 185400 | 546 |
| 468 | 20250424 | 104600 | 26372055600 | 185500 | 185500 | 185500 | 185400 | 433 |
| 469 | 20250424 | 104500 | 26291738450 | 185500 | 185400 | 185500 | 185400 | 353 |
| 470 | 20250424 | 104400 | 26226282350 | 185500 | 185500 | 185500 | 185400 | 229 |
| 471 | 20250424 | 104300 | 26183810050 | 185500 | 185400 | 185550 | 185400 | 271 |
| 472 | 20250424 | 104200 | 26133545250 | 185400 | 185600 | 185600 | 185350 | 1771 |
| 473 | 20250424 | 104100 | 25805124150 | 185600 | 185600 | 185700 | 185600 | 202 |
| 474 | 20250424 | 104000 | 25767632000 | 185600 | 185700 | 185700 | 185500 | 1320 |
| 475 | 20250424 | 103900 | 25522642500 | 185700 | 185800 | 185800 | 185700 | 444 |
| 476 | 20250424 | 103800 | 25440172300 | 185700 | 185700 | 185800 | 185700 | 104 |
| 477 | 20250424 | 103700 | 25420857300 | 185700 | 185700 | 185800 | 185700 | 154 |
| 478 | 20250424 | 103600 | 25392252400 | 185800 | 185900 | 185900 | 185700 | 409 |
| 479 | 20250424 | 103500 | 25316262800 | 185900 | 185900 | 185900 | 185800 | 312 |
| 480 | 20250424 | 103400 | 25258267300 | 185900 | 186000 | 186000 | 185800 | 515 |
| 481 | 20250424 | 103300 | 25162520250 | 186000 | 186000 | 186000 | 185900 | 453 |
| 482 | 20250424 | 103200 | 25078296050 | 185900 | 186000 | 186000 | 185900 | 63 |
| 483 | 20250424 | 103100 | 25066583700 | 185900 | 185900 | 186000 | 185600 | 476 |
| 484 | 20250424 | 103000 | 24978123600 | 185900 | 186100 | 186100 | 185700 | 580 |
| 485 | 20250424 | 102900 | 24870296600 | 186100 | 186000 | 186200 | 185900 | 155 |
| 486 | 20250424 | 102800 | 24841466500 | 185900 | 185900 | 186000 | 185800 | 323 |
| 487 | 20250424 | 102700 | 24781412300 | 185900 | 185800 | 185900 | 185800 | 309 |
| 488 | 20250424 | 102600 | 24723982700 | 185800 | 185800 | 185900 | 185700 | 248 |
| 489 | 20250424 | 102500 | 24677900000 | 185700 | 185650 | 185800 | 185500 | 3700 |
| 490 | 20250424 | 102400 | 23991410900 | 185650 | 185600 | 185700 | 185600 | 477 |
| 491 | 20250424 | 102300 | 23902853000 | 185600 | 185800 | 185900 | 185600 | 2284 |
| 492 | 20250424 | 102200 | 23478759800 | 185900 | 185800 | 185900 | 185800 | 277 |
| 493 | 20250424 | 102100 | 23427282000 | 185800 | 185900 | 185900 | 185800 | 77 |
| 494 | 20250424 | 102000 | 23412975000 | 185900 | 185850 | 185900 | 185800 | 223 |
| 495 | 20250424 | 101900 | 23371523200 | 185900 | 185700 | 185900 | 185700 | 230 |
| 496 | 20250424 | 101800 | 23328791800 | 185800 | 185800 | 185800 | 185700 | 457 |
| 497 | 20250424 | 101700 | 23243897900 | 185800 | 185800 | 185800 | 185700 | 465 |
| 498 | 20250424 | 101600 | 23157507600 | 185800 | 185900 | 186000 | 185800 | 355 |
| 499 | 20250424 | 101500 | 23091522500 | 185900 | 185900 | 186100 | 185900 | 341 |
| 500 | 20250424 | 101400 | 23028094400 | 186000 | 185800 | 186000 | 185800 | 486 |
| 501 | 20250424 | 101300 | 22937753500 | 185800 | 185900 | 185900 | 185700 | 435 |
| 502 | 20250424 | 101200 | 22856935000 | 185900 | 185800 | 186000 | 185800 | 293 |
| 503 | 20250424 | 101100 | 22802465700 | 185700 | 185800 | 185900 | 185600 | 1897 |
| 504 | 20250424 | 101000 | 22450163200 | 185800 | 185700 | 185800 | 185700 | 200 |
| 505 | 20250424 | 100900 | 22413018500 | 185800 | 185900 | 186000 | 185700 | 1329 |
| 506 | 20250424 | 100800 | 22166097900 | 185900 | 186000 | 186200 | 185900 | 299 |
| 507 | 20250424 | 100700 | 22110482600 | 185900 | 185900 | 186000 | 185800 | 352 |
| 508 | 20250424 | 100600 | 22045041300 | 186000 | 186000 | 186000 | 185900 | 332 |
| 509 | 20250424 | 100500 | 21983304400 | 186000 | 186100 | 186100 | 185900 | 169 |
| 510 | 20250424 | 100400 | 21951868600 | 186100 | 185900 | 186100 | 185900 | 236 |
| 511 | 20250424 | 100300 | 21907973400 | 186000 | 186000 | 186200 | 185700 | 969 |
| 512 | 20250424 | 100200 | 21727886500 | 186200 | 186300 | 186300 | 185800 | 708 |
| 513 | 20250424 | 100100 | 21596169000 | 186300 | 186000 | 186400 | 185900 | 1187 |
| 514 | 20250424 | 100000 | 21375227300 | 185900 | 186000 | 186100 | 185700 | 2578 |
| 515 | 20250424 | 095900 | 20896104650 | 186000 | 186100 | 186100 | 186000 | 273 |
| 516 | 20250424 | 095800 | 20845320550 | 186100 | 186000 | 186200 | 186000 | 349 |
| 517 | 20250424 | 095700 | 20780391250 | 186000 | 186100 | 186200 | 185900 | 831 |
| 518 | 20250424 | 095600 | 20625819350 | 186200 | 186100 | 186400 | 186000 | 847 |
| 519 | 20250424 | 095500 | 20468188900 | 186100 | 186200 | 186300 | 186100 | 548 |
| 520 | 20250424 | 095400 | 20366168300 | 186100 | 186400 | 186400 | 186100 | 608 |
| 521 | 20250424 | 095300 | 20252954700 | 186400 | 186200 | 186500 | 186200 | 289 |
| 522 | 20250424 | 095200 | 20199104300 | 186200 | 185900 | 186300 | 185900 | 387 |
| 523 | 20250424 | 095100 | 20127111300 | 185900 | 185800 | 186300 | 185800 | 312 |
| 524 | 20250424 | 095000 | 20069085400 | 185800 | 186050 | 186050 | 185700 | 1793 |
| 525 | 20250424 | 094900 | 19735790700 | 186100 | 186100 | 186100 | 186000 | 501 |
| 526 | 20250424 | 094800 | 19642566400 | 186100 | 186400 | 186500 | 186000 | 1536 |
| 527 | 20250424 | 094700 | 19356606100 | 186400 | 186300 | 186600 | 186200 | 708 |
| 528 | 20250424 | 094600 | 19224632300 | 186200 | 187000 | 187000 | 186200 | 1328 |
| 529 | 20250424 | 094500 | 18976893000 | 187000 | 186900 | 187100 | 186900 | 510 |
| 530 | 20250424 | 094400 | 18881518550 | 186900 | 186600 | 187000 | 186600 | 1174 |
| 531 | 20250424 | 094300 | 18662154050 | 186600 | 186500 | 186700 | 186400 | 659 |
| 532 | 20250424 | 094200 | 18539231050 | 186500 | 186500 | 186600 | 186500 | 475 |
| 533 | 20250424 | 094100 | 18450616850 | 186600 | 186600 | 186600 | 186450 | 294 |
| 534 | 20250424 | 094000 | 18395783300 | 186600 | 186200 | 186700 | 186200 | 876 |
| 535 | 20250424 | 093900 | 18232467100 | 186200 | 186100 | 186300 | 186100 | 465 |
| 536 | 20250424 | 093800 | 18145853400 | 186100 | 186000 | 186100 | 185900 | 540 |
| 537 | 20250424 | 093700 | 18045399000 | 185900 | 186000 | 186100 | 185900 | 425 |
| 538 | 20250424 | 093600 | 17966372000 | 186000 | 186100 | 186100 | 185700 | 1974 |
| 539 | 20250424 | 093500 | 17599443300 | 186100 | 186400 | 186500 | 185800 | 1981 |
| 540 | 20250424 | 093400 | 17230797100 | 186500 | 186600 | 186600 | 186200 | 1167 |
| 541 | 20250424 | 093300 | 17013254900 | 186600 | 186700 | 186800 | 186500 | 1166 |
| 542 | 20250424 | 093200 | 16795659500 | 186700 | 186800 | 186900 | 186400 | 856 |
| 543 | 20250424 | 093100 | 16635863400 | 186800 | 186200 | 186800 | 186200 | 1168 |
| 544 | 20250424 | 093000 | 16418078850 | 186000 | 186200 | 186200 | 186000 | 1035 |
| 545 | 20250424 | 092900 | 16225484150 | 186200 | 186200 | 186400 | 186000 | 366 |
| 546 | 20250424 | 092800 | 16157330050 | 186100 | 186200 | 186400 | 185800 | 1793 |
| 547 | 20250424 | 092700 | 15823738650 | 186300 | 186000 | 186400 | 185800 | 1482 |
| 548 | 20250424 | 092600 | 15547928550 | 185900 | 185900 | 185950 | 185700 | 986 |
| 549 | 20250424 | 092500 | 15364660050 | 185900 | 185550 | 186000 | 185500 | 2398 |
| 550 | 20250424 | 092400 | 14919211800 | 185500 | 185600 | 185700 | 185500 | 4038 |
| 551 | 20250424 | 092300 | 14169902050 | 185600 | 186000 | 186100 | 185600 | 3035 |
| 552 | 20250424 | 092200 | 13605958950 | 186000 | 186000 | 186100 | 185900 | 1409 |
| 553 | 20250424 | 092100 | 13343886150 | 186000 | 186300 | 186400 | 185800 | 4948 |
| 554 | 20250424 | 092000 | 12423062550 | 186300 | 186500 | 186500 | 186200 | 2510 |
| 555 | 20250424 | 091900 | 11955246400 | 186500 | 186900 | 186900 | 186300 | 3360 |
| 556 | 20250424 | 091800 | 11328218250 | 186900 | 187200 | 187300 | 186600 | 4041 |
| 557 | 20250424 | 091700 | 10572697100 | 187200 | 187700 | 187800 | 187000 | 6291 |
| 558 | 20250424 | 091600 | 9394542700 | 187700 | 188300 | 188300 | 187700 | 1082 |
| 559 | 20250424 | 091500 | 9191121400 | 188300 | 188400 | 188400 | 188200 | 607 |
| 560 | 20250424 | 091400 | 9076837700 | 188100 | 187700 | 188500 | 187500 | 1802 |
| 561 | 20250424 | 091300 | 8738529250 | 187600 | 188300 | 188400 | 187600 | 3407 |
| 562 | 20250424 | 091200 | 8098129250 | 188400 | 188700 | 188700 | 188300 | 617 |
| 563 | 20250424 | 091100 | 7981829100 | 188700 | 188800 | 188900 | 188100 | 2756 |
| 564 | 20250424 | 091000 | 7462138000 | 188700 | 188200 | 188700 | 188000 | 1479 |
| 565 | 20250424 | 090900 | 7183603500 | 188200 | 188500 | 188700 | 188100 | 3985 |
| 566 | 20250424 | 090800 | 6432926500 | 188600 | 188500 | 188900 | 188500 | 1686 |
| 567 | 20250424 | 090700 | 6114758650 | 188500 | 188800 | 188800 | 188300 | 1752 |
| 568 | 20250424 | 090600 | 5784572550 | 188700 | 188400 | 188800 | 188400 | 1501 |
| 569 | 20250424 | 090500 | 5501385900 | 188400 | 188700 | 189100 | 188400 | 3015 |
| 570 | 20250424 | 090400 | 4932394600 | 188700 | 188400 | 188800 | 188400 | 1371 |
| 571 | 20250424 | 090300 | 4673790700 | 188300 | 187900 | 188500 | 187800 | 1555 |
| 572 | 20250424 | 090200 | 4381155700 | 187900 | 188000 | 188500 | 187400 | 4688 |
| 573 | 20250424 | 090100 | 3500541700 | 188100 | 188300 | 188500 | 188100 | 4599 |
| 574 | 20250424 | 090000 | 2634722800 | 188000 | 191200 | 191300 | 187000 | 13860 |