32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 190900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 2604 |
| 3 | 20250424 | 190800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 4 | 20250424 | 190700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 5 | 20250424 | 190600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 6 | 20250424 | 190500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 7 | 20250424 | 190400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 8 | 20250424 | 190300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 9 | 20250424 | 190200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 10 | 20250424 | 190100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 11 | 20250424 | 190000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 12 | 20250424 | 185900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 13 | 20250424 | 185800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 14 | 20250424 | 185700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 15 | 20250424 | 185600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 16 | 20250424 | 185500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 17 | 20250424 | 185400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 18 | 20250424 | 185300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 19 | 20250424 | 185200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 20 | 20250424 | 185100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 21 | 20250424 | 185000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 22 | 20250424 | 184900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 23 | 20250424 | 184800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 24 | 20250424 | 184700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 25 | 20250424 | 184600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 26 | 20250424 | 184500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 27 | 20250424 | 184400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 28 | 20250424 | 184300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 29 | 20250424 | 184200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 30 | 20250424 | 184100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 31 | 20250424 | 184000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 32 | 20250424 | 183900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 2604 |
| 33 | 20250424 | 183800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 34 | 20250424 | 183700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 35 | 20250424 | 183600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 36 | 20250424 | 183500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 37 | 20250424 | 183400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 38 | 20250424 | 183300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 39 | 20250424 | 183200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 40 | 20250424 | 183100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 41 | 20250424 | 183000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 42 | 20250424 | 182900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 43 | 20250424 | 182800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 44 | 20250424 | 182700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 45 | 20250424 | 182600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 46 | 20250424 | 182500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 47 | 20250424 | 182400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 48 | 20250424 | 182300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 49 | 20250424 | 182200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 50 | 20250424 | 182100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 51 | 20250424 | 182000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 52 | 20250424 | 181900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 53 | 20250424 | 181800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 54 | 20250424 | 181700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 55 | 20250424 | 181600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 56 | 20250424 | 181500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 57 | 20250424 | 181400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 58 | 20250424 | 181300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 59 | 20250424 | 181200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 60 | 20250424 | 181100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 61 | 20250424 | 181000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 62 | 20250424 | 180900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 2604 |
| 63 | 20250424 | 180800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 64 | 20250424 | 180700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 65 | 20250424 | 180600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 66 | 20250424 | 180500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 67 | 20250424 | 180400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 68 | 20250424 | 180300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 69 | 20250424 | 180200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 70 | 20250424 | 180100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 71 | 20250424 | 180000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 72 | 20250424 | 175900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 73 | 20250424 | 175800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 74 | 20250424 | 175700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 75 | 20250424 | 175600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 76 | 20250424 | 175500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 77 | 20250424 | 175400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 78 | 20250424 | 175300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 79 | 20250424 | 175200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 80 | 20250424 | 175100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 81 | 20250424 | 175000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 82 | 20250424 | 174900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 83 | 20250424 | 174800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 84 | 20250424 | 174700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 85 | 20250424 | 174600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 86 | 20250424 | 174500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 87 | 20250424 | 174400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 88 | 20250424 | 174300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 89 | 20250424 | 174200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 90 | 20250424 | 174100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 91 | 20250424 | 174000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 92 | 20250424 | 173900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 2604 |
| 93 | 20250424 | 173800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 94 | 20250424 | 173700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 95 | 20250424 | 173600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 96 | 20250424 | 173500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 97 | 20250424 | 173400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 98 | 20250424 | 173300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 99 | 20250424 | 173200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 100 | 20250424 | 173100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 101 | 20250424 | 173000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 102 | 20250424 | 172900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 103 | 20250424 | 172800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 104 | 20250424 | 172700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 105 | 20250424 | 172600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 106 | 20250424 | 172500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 107 | 20250424 | 172400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 108 | 20250424 | 172300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 109 | 20250424 | 172200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 110 | 20250424 | 172100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 111 | 20250424 | 172000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 112 | 20250424 | 171900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 113 | 20250424 | 171800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 114 | 20250424 | 171700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 115 | 20250424 | 171600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 116 | 20250424 | 171500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 117 | 20250424 | 171400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 118 | 20250424 | 171300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 119 | 20250424 | 171200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 120 | 20250424 | 171100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 121 | 20250424 | 171000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 122 | 20250424 | 170900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 2604 |
| 123 | 20250424 | 170800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 124 | 20250424 | 170700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 125 | 20250424 | 170600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 126 | 20250424 | 170500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 127 | 20250424 | 170400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 128 | 20250424 | 170300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 129 | 20250424 | 170200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 130 | 20250424 | 170100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 131 | 20250424 | 170000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 132 | 20250424 | 165900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 133 | 20250424 | 165800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 134 | 20250424 | 165700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 135 | 20250424 | 165600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 136 | 20250424 | 165500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 137 | 20250424 | 165400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 138 | 20250424 | 165300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 139 | 20250424 | 165200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 140 | 20250424 | 165100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 141 | 20250424 | 165000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 142 | 20250424 | 164900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 143 | 20250424 | 164800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 144 | 20250424 | 164700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 145 | 20250424 | 164600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 146 | 20250424 | 164500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 147 | 20250424 | 164400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 148 | 20250424 | 164300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 149 | 20250424 | 164200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 150 | 20250424 | 164100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 151 | 20250424 | 164000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 152 | 20250424 | 163900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 2604 |
| 153 | 20250424 | 163800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 154 | 20250424 | 163700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 155 | 20250424 | 163600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 156 | 20250424 | 163500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 157 | 20250424 | 163400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 158 | 20250424 | 163300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 159 | 20250424 | 163200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 160 | 20250424 | 163100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 161 | 20250424 | 163000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 162 | 20250424 | 162900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 163 | 20250424 | 162800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 164 | 20250424 | 162700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 165 | 20250424 | 162600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 166 | 20250424 | 162500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 167 | 20250424 | 162400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 168 | 20250424 | 162300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 169 | 20250424 | 162200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 170 | 20250424 | 162100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 171 | 20250424 | 162000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 172 | 20250424 | 161900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 173 | 20250424 | 161800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 174 | 20250424 | 161700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 175 | 20250424 | 161600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 176 | 20250424 | 161500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 177 | 20250424 | 161400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 178 | 20250424 | 161300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 179 | 20250424 | 161200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 180 | 20250424 | 161100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 181 | 20250424 | 161000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 182 | 20250424 | 160900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 2604 |
| 183 | 20250424 | 160800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 184 | 20250424 | 160700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 185 | 20250424 | 160600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 186 | 20250424 | 160500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 187 | 20250424 | 160400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 188 | 20250424 | 160300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 189 | 20250424 | 160200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 190 | 20250424 | 160100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 191 | 20250424 | 160000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 192 | 20250424 | 155900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 193 | 20250424 | 155800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 194 | 20250424 | 155700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 195 | 20250424 | 155600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 196 | 20250424 | 155500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 197 | 20250424 | 155400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 198 | 20250424 | 155300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 199 | 20250424 | 155200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 200 | 20250424 | 155100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 201 | 20250424 | 155000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 202 | 20250424 | 154900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 203 | 20250424 | 154800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 204 | 20250424 | 154700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 205 | 20250424 | 154600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 206 | 20250424 | 154500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 207 | 20250424 | 154400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 208 | 20250424 | 154300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 209 | 20250424 | 154200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 210 | 20250424 | 154100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 211 | 20250424 | 154000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 212 | 20250424 | 153900 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 2604 |
| 213 | 20250424 | 153800 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 214 | 20250424 | 153700 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 215 | 20250424 | 153600 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 216 | 20250424 | 153500 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 217 | 20250424 | 153400 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 218 | 20250424 | 153300 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 219 | 20250424 | 153200 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 220 | 20250424 | 153100 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 0 |
| 221 | 20250424 | 153000 | 5452443700 | 57300 | 57300 | 57300 | 57300 | 2604 |
| 222 | 20250424 | 152900 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 223 | 20250424 | 152800 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 224 | 20250424 | 152700 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 225 | 20250424 | 152600 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 226 | 20250424 | 152500 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 227 | 20250424 | 152400 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 228 | 20250424 | 152300 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 229 | 20250424 | 152200 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 230 | 20250424 | 152100 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 231 | 20250424 | 152000 | 5303234500 | 57100 | 57100 | 57100 | 57100 | 0 |
| 232 | 20250424 | 151900 | 5303234500 | 57100 | 57300 | 57400 | 57100 | 273 |
| 233 | 20250424 | 151800 | 5287587800 | 57400 | 57300 | 57400 | 57100 | 143 |
| 234 | 20250424 | 151700 | 5279395900 | 57300 | 57300 | 57300 | 57100 | 102 |
| 235 | 20250424 | 151600 | 5273561500 | 57200 | 57400 | 57400 | 57200 | 462 |
| 236 | 20250424 | 151500 | 5247129500 | 57400 | 57300 | 57400 | 57200 | 137 |
| 237 | 20250424 | 151400 | 5239272600 | 57300 | 57300 | 57300 | 57200 | 279 |
| 238 | 20250424 | 151300 | 5223288300 | 57300 | 57100 | 57300 | 57100 | 30 |
| 239 | 20250424 | 151200 | 5221571700 | 57300 | 57300 | 57300 | 57100 | 190 |
| 240 | 20250424 | 151100 | 5210687300 | 57300 | 57100 | 57300 | 57100 | 240 |
| 241 | 20250424 | 151000 | 5196966200 | 57200 | 57100 | 57200 | 57100 | 307 |
| 242 | 20250424 | 150900 | 5179434700 | 57200 | 57300 | 57300 | 57100 | 196 |
| 243 | 20250424 | 150800 | 5168222800 | 57300 | 57300 | 57300 | 57200 | 201 |
| 244 | 20250424 | 150700 | 5156712700 | 57300 | 57300 | 57300 | 57300 | 24 |
| 245 | 20250424 | 150600 | 5155337500 | 57300 | 57200 | 57300 | 57200 | 31 |
| 246 | 20250424 | 150500 | 5153561500 | 57300 | 57300 | 57400 | 57200 | 359 |
| 247 | 20250424 | 150400 | 5132985800 | 57300 | 57400 | 57400 | 57200 | 195 |
| 248 | 20250424 | 150300 | 5121815200 | 57400 | 57400 | 57400 | 57200 | 78 |
| 249 | 20250424 | 150200 | 5117348800 | 57400 | 57400 | 57400 | 57200 | 140 |
| 250 | 20250424 | 150100 | 5109316400 | 57300 | 57300 | 57300 | 57200 | 219 |
| 251 | 20250424 | 150000 | 5096770400 | 57300 | 57300 | 57400 | 57300 | 37 |
| 252 | 20250424 | 145900 | 5094649500 | 57400 | 57200 | 57400 | 57200 | 141 |
| 253 | 20250424 | 145800 | 5086563500 | 57300 | 57200 | 57300 | 57200 | 41 |
| 254 | 20250424 | 145700 | 5084217000 | 57300 | 57300 | 57300 | 57300 | 18 |
| 255 | 20250424 | 145600 | 5083185600 | 57300 | 57200 | 57400 | 57200 | 153 |
| 256 | 20250424 | 145500 | 5074421000 | 57300 | 57200 | 57300 | 57200 | 31 |
| 257 | 20250424 | 145400 | 5072645400 | 57300 | 57200 | 57300 | 57200 | 33 |
| 258 | 20250424 | 145300 | 5070756500 | 57300 | 57200 | 57300 | 57200 | 172 |
| 259 | 20250424 | 145200 | 5060905800 | 57300 | 57200 | 57300 | 57200 | 20 |
| 260 | 20250424 | 145100 | 5059760400 | 57200 | 57200 | 57200 | 57200 | 33 |
| 261 | 20250424 | 145000 | 5057872800 | 57200 | 57100 | 57300 | 57100 | 1292 |
| 262 | 20250424 | 144900 | 4983948200 | 57200 | 57100 | 57200 | 57100 | 121 |
| 263 | 20250424 | 144800 | 4977036000 | 57200 | 57100 | 57200 | 57100 | 336 |
| 264 | 20250424 | 144700 | 4957828700 | 57100 | 57200 | 57200 | 57100 | 236 |
| 265 | 20250424 | 144600 | 4944337000 | 57300 | 57200 | 57300 | 57200 | 42 |
| 266 | 20250424 | 144500 | 4941934000 | 57200 | 57300 | 57300 | 57200 | 52 |
| 267 | 20250424 | 144400 | 4938959100 | 57300 | 57200 | 57300 | 57200 | 101 |
| 268 | 20250424 | 144300 | 4933172900 | 57200 | 57200 | 57200 | 57200 | 250 |
| 269 | 20250424 | 144200 | 4918872900 | 57200 | 57200 | 57200 | 57200 | 3 |
| 270 | 20250424 | 144100 | 4918701300 | 57200 | 57300 | 57300 | 57200 | 41 |
| 271 | 20250424 | 144000 | 4916352100 | 57200 | 57100 | 57200 | 57100 | 169 |
| 272 | 20250424 | 143900 | 4906692900 | 57200 | 57200 | 57200 | 57100 | 77 |
| 273 | 20250424 | 143800 | 4902295500 | 57300 | 57200 | 57300 | 57200 | 80 |
| 274 | 20250424 | 143700 | 4897716300 | 57100 | 57200 | 57200 | 57100 | 44 |
| 275 | 20250424 | 143600 | 4895203800 | 57100 | 57200 | 57200 | 57100 | 63 |
| 276 | 20250424 | 143500 | 4891605700 | 57100 | 57300 | 57300 | 57100 | 29 |
| 277 | 20250424 | 143400 | 4889949200 | 57200 | 57100 | 57200 | 57100 | 133 |
| 278 | 20250424 | 143300 | 4882351500 | 57100 | 57100 | 57200 | 57100 | 33 |
| 279 | 20250424 | 143200 | 4880466000 | 57200 | 57200 | 57200 | 57200 | 0 |
| 280 | 20250424 | 143100 | 4880466000 | 57200 | 57100 | 57300 | 57100 | 84 |
| 281 | 20250424 | 143000 | 4875655800 | 57200 | 57100 | 57200 | 57100 | 57 |
| 282 | 20250424 | 142900 | 4872395600 | 57100 | 57200 | 57200 | 57100 | 55 |
| 283 | 20250424 | 142800 | 4869254800 | 57100 | 57100 | 57100 | 57100 | 6 |
| 284 | 20250424 | 142700 | 4868912200 | 57100 | 57200 | 57200 | 57100 | 27 |
| 285 | 20250424 | 142600 | 4867367900 | 57200 | 57100 | 57200 | 57100 | 24 |
| 286 | 20250424 | 142500 | 4865996800 | 57200 | 57300 | 57400 | 57000 | 2046 |
| 287 | 20250424 | 142400 | 4749123600 | 57300 | 57200 | 57300 | 57100 | 93 |
| 288 | 20250424 | 142300 | 4743803100 | 57300 | 57300 | 57300 | 57300 | 0 |
| 289 | 20250424 | 142200 | 4743803100 | 57300 | 57200 | 57300 | 57200 | 100 |
| 290 | 20250424 | 142100 | 4738080700 | 57200 | 57100 | 57200 | 57100 | 182 |
| 291 | 20250424 | 142000 | 4727670500 | 57200 | 57100 | 57200 | 57100 | 72 |
| 292 | 20250424 | 141900 | 4723559200 | 57200 | 57100 | 57200 | 57100 | 307 |
| 293 | 20250424 | 141800 | 4706025100 | 57100 | 57100 | 57100 | 57100 | 12 |
| 294 | 20250424 | 141700 | 4705339900 | 57100 | 57300 | 57400 | 57100 | 367 |
| 295 | 20250424 | 141600 | 4684336200 | 57300 | 57300 | 57300 | 57200 | 39 |
| 296 | 20250424 | 141500 | 4682104200 | 57200 | 57300 | 57300 | 57200 | 23 |
| 297 | 20250424 | 141400 | 4680787900 | 57200 | 57200 | 57200 | 57200 | 90 |
| 298 | 20250424 | 141300 | 4675639900 | 57300 | 57300 | 57300 | 57300 | 10 |
| 299 | 20250424 | 141200 | 4675066900 | 57300 | 57200 | 57300 | 57200 | 13 |
| 300 | 20250424 | 141100 | 4674322300 | 57200 | 57200 | 57300 | 57200 | 67 |
| 301 | 20250424 | 141000 | 4670486400 | 57200 | 57300 | 57300 | 57200 | 17 |
| 302 | 20250424 | 140900 | 4669513700 | 57200 | 57300 | 57400 | 57200 | 223 |
| 303 | 20250424 | 140800 | 4656715600 | 57300 | 57200 | 57300 | 57200 | 43 |
| 304 | 20250424 | 140700 | 4654253300 | 57400 | 57300 | 57400 | 57200 | 587 |
| 305 | 20250424 | 140600 | 4620661100 | 57200 | 57300 | 57300 | 57200 | 364 |
| 306 | 20250424 | 140500 | 4599808100 | 57300 | 57200 | 57400 | 57200 | 206 |
| 307 | 20250424 | 140400 | 4588005700 | 57200 | 57200 | 57300 | 57200 | 70 |
| 308 | 20250424 | 140300 | 4583997200 | 57300 | 57300 | 57300 | 57300 | 79 |
| 309 | 20250424 | 140200 | 4579470500 | 57300 | 57200 | 57400 | 57200 | 193 |
| 310 | 20250424 | 140100 | 4568411600 | 57300 | 57200 | 57300 | 57200 | 32 |
| 311 | 20250424 | 140000 | 4566579400 | 57200 | 57300 | 57300 | 57200 | 22 |
| 312 | 20250424 | 135900 | 4565319400 | 57300 | 57300 | 57300 | 57300 | 12 |
| 313 | 20250424 | 135800 | 4564631800 | 57300 | 57200 | 57300 | 57200 | 61 |
| 314 | 20250424 | 135700 | 4561136800 | 57200 | 57300 | 57300 | 57200 | 19 |
| 315 | 20250424 | 135600 | 4560049300 | 57100 | 57200 | 57300 | 57100 | 197 |
| 316 | 20250424 | 135500 | 4548777000 | 57300 | 57200 | 57300 | 57200 | 2 |
| 317 | 20250424 | 135400 | 4548662500 | 57300 | 57100 | 57300 | 57100 | 171 |
| 318 | 20250424 | 135300 | 4538885800 | 57100 | 57100 | 57100 | 57100 | 8 |
| 319 | 20250424 | 135200 | 4538429000 | 57200 | 57200 | 57200 | 57200 | 27 |
| 320 | 20250424 | 135100 | 4536884600 | 57300 | 57300 | 57300 | 57300 | 93 |
| 321 | 20250424 | 135000 | 4531555700 | 57200 | 57200 | 57200 | 57200 | 164 |
| 322 | 20250424 | 134900 | 4522174900 | 57200 | 57200 | 57200 | 57100 | 329 |
| 323 | 20250424 | 134800 | 4503356800 | 57200 | 57100 | 57200 | 57100 | 12 |
| 324 | 20250424 | 134700 | 4502670600 | 57100 | 57100 | 57200 | 57100 | 149 |
| 325 | 20250424 | 134600 | 4494161700 | 57100 | 57200 | 57200 | 57100 | 459 |
| 326 | 20250424 | 134500 | 4467921000 | 57200 | 57200 | 57200 | 57200 | 25 |
| 327 | 20250424 | 134400 | 4466491000 | 57200 | 57300 | 57300 | 57200 | 181 |
| 328 | 20250424 | 134300 | 4456124100 | 57300 | 57200 | 57300 | 57200 | 74 |
| 329 | 20250424 | 134200 | 4451890100 | 57100 | 57200 | 57200 | 57100 | 36 |
| 330 | 20250424 | 134100 | 4449833400 | 57200 | 57200 | 57200 | 57200 | 212 |
| 331 | 20250424 | 134000 | 4437707000 | 57200 | 57200 | 57200 | 57200 | 127 |
| 332 | 20250424 | 133900 | 4430442600 | 57200 | 57300 | 57300 | 57200 | 157 |
| 333 | 20250424 | 133800 | 4421454400 | 57200 | 57300 | 57300 | 57200 | 24 |
| 334 | 20250424 | 133700 | 4420080400 | 57300 | 57300 | 57300 | 57200 | 45 |
| 335 | 20250424 | 133600 | 4417502000 | 57200 | 57200 | 57200 | 57200 | 115 |
| 336 | 20250424 | 133500 | 4410924000 | 57300 | 57200 | 57300 | 57200 | 73 |
| 337 | 20250424 | 133400 | 4406741500 | 57200 | 57300 | 57300 | 57200 | 24 |
| 338 | 20250424 | 133300 | 4405366900 | 57400 | 57300 | 57400 | 57300 | 232 |
| 339 | 20250424 | 133200 | 4392072600 | 57300 | 57200 | 57300 | 57200 | 75 |
| 340 | 20250424 | 133100 | 4387776700 | 57300 | 57300 | 57400 | 57200 | 238 |
| 341 | 20250424 | 133000 | 4374150000 | 57300 | 57400 | 57400 | 57300 | 183 |
| 342 | 20250424 | 132900 | 4363658700 | 57400 | 57200 | 57400 | 57200 | 71 |
| 343 | 20250424 | 132800 | 4359590700 | 57200 | 57400 | 57400 | 57200 | 199 |
| 344 | 20250424 | 132700 | 4348183300 | 57300 | 57300 | 57400 | 57300 | 81 |
| 345 | 20250424 | 132600 | 4343540900 | 57300 | 57300 | 57300 | 57300 | 3 |
| 346 | 20250424 | 132500 | 4343369000 | 57300 | 57300 | 57300 | 57300 | 133 |
| 347 | 20250424 | 132400 | 4335748100 | 57400 | 57300 | 57400 | 57300 | 77 |
| 348 | 20250424 | 132300 | 4331328900 | 57300 | 57300 | 57400 | 57300 | 258 |
| 349 | 20250424 | 132200 | 4316545400 | 57300 | 57300 | 57300 | 57300 | 34 |
| 350 | 20250424 | 132100 | 4314597200 | 57300 | 57300 | 57300 | 57300 | 42 |
| 351 | 20250424 | 132000 | 4312190600 | 57300 | 57300 | 57300 | 57200 | 286 |
| 352 | 20250424 | 131900 | 4295804100 | 57300 | 57300 | 57300 | 57300 | 6 |
| 353 | 20250424 | 131800 | 4295460300 | 57200 | 57200 | 57200 | 57200 | 116 |
| 354 | 20250424 | 131700 | 4288825100 | 57200 | 57200 | 57200 | 57200 | 105 |
| 355 | 20250424 | 131600 | 4282819100 | 57200 | 57300 | 57400 | 57200 | 335 |
| 356 | 20250424 | 131500 | 4263623800 | 57300 | 57300 | 57300 | 57300 | 11 |
| 357 | 20250424 | 131400 | 4262993500 | 57300 | 57300 | 57300 | 57300 | 85 |
| 358 | 20250424 | 131300 | 4258123000 | 57300 | 57300 | 57400 | 57300 | 13 |
| 359 | 20250424 | 131200 | 4257377200 | 57300 | 57300 | 57300 | 57300 | 61 |
| 360 | 20250424 | 131100 | 4253881900 | 57300 | 57300 | 57300 | 57300 | 149 |
| 361 | 20250424 | 131000 | 4245344200 | 57400 | 57300 | 57400 | 57300 | 275 |
| 362 | 20250424 | 130900 | 4229562300 | 57300 | 57200 | 57300 | 57200 | 598 |
| 363 | 20250424 | 130800 | 4195335300 | 57200 | 57400 | 57400 | 57200 | 142 |
| 364 | 20250424 | 130700 | 4187199100 | 57300 | 57200 | 57300 | 57200 | 93 |
| 365 | 20250424 | 130600 | 4181870400 | 57200 | 57200 | 57200 | 57200 | 3 |
| 366 | 20250424 | 130500 | 4181698800 | 57300 | 57200 | 57300 | 57200 | 282 |
| 367 | 20250424 | 130400 | 4165540900 | 57200 | 57300 | 57300 | 57200 | 135 |
| 368 | 20250424 | 130300 | 4157812100 | 57300 | 57200 | 57300 | 57200 | 514 |
| 369 | 20250424 | 130200 | 4128360000 | 57300 | 57200 | 57300 | 57200 | 11 |
| 370 | 20250424 | 130100 | 4127730200 | 57200 | 57200 | 57200 | 57200 | 15 |
| 371 | 20250424 | 130000 | 4126872200 | 57200 | 57200 | 57300 | 57200 | 142 |
| 372 | 20250424 | 125900 | 4118741500 | 57200 | 57200 | 57300 | 57200 | 111 |
| 373 | 20250424 | 125800 | 4112391300 | 57300 | 57200 | 57300 | 57200 | 53 |
| 374 | 20250424 | 125700 | 4109359200 | 57200 | 57200 | 57300 | 57200 | 24 |
| 375 | 20250424 | 125600 | 4107986300 | 57100 | 57200 | 57200 | 57100 | 292 |
| 376 | 20250424 | 125500 | 4091291400 | 57100 | 57100 | 57200 | 57100 | 76 |
| 377 | 20250424 | 125400 | 4086951700 | 57100 | 57200 | 57200 | 57100 | 58 |
| 378 | 20250424 | 125300 | 4083638900 | 57100 | 57200 | 57200 | 57100 | 132 |
| 379 | 20250424 | 125200 | 4076097300 | 57200 | 57200 | 57200 | 57200 | 2 |
| 380 | 20250424 | 125100 | 4075982900 | 57200 | 57100 | 57200 | 57100 | 658 |
| 381 | 20250424 | 125000 | 4038387000 | 57100 | 57100 | 57200 | 57100 | 120 |
| 382 | 20250424 | 124900 | 4031533300 | 57200 | 57100 | 57200 | 57100 | 106 |
| 383 | 20250424 | 124800 | 4025473500 | 57100 | 57100 | 57100 | 57100 | 3 |
| 384 | 20250424 | 124700 | 4025302200 | 57100 | 57000 | 57100 | 57000 | 571 |
| 385 | 20250424 | 124600 | 3992713000 | 57000 | 56900 | 57000 | 56900 | 375 |
| 386 | 20250424 | 124500 | 3971341400 | 56900 | 56900 | 56900 | 56900 | 0 |
| 387 | 20250424 | 124400 | 3971341400 | 56900 | 56900 | 56900 | 56900 | 181 |
| 388 | 20250424 | 124300 | 3961042500 | 56900 | 56900 | 57000 | 56900 | 23 |
| 389 | 20250424 | 124200 | 3959733700 | 56900 | 56900 | 56900 | 56900 | 124 |
| 390 | 20250424 | 124100 | 3952678100 | 56900 | 56900 | 56900 | 56900 | 0 |
| 391 | 20250424 | 124000 | 3952678100 | 56900 | 56900 | 57000 | 56900 | 156 |
| 392 | 20250424 | 123900 | 3943801600 | 56900 | 57000 | 57000 | 56900 | 117 |
| 393 | 20250424 | 123800 | 3937134100 | 57000 | 56900 | 57000 | 56900 | 401 |
| 394 | 20250424 | 123700 | 3914280600 | 56900 | 56900 | 56900 | 56900 | 110 |
| 395 | 20250424 | 123600 | 3908021600 | 56900 | 56900 | 56900 | 56900 | 84 |
| 396 | 20250424 | 123500 | 3903242000 | 56900 | 56900 | 56900 | 56900 | 47 |
| 397 | 20250424 | 123400 | 3900567700 | 57000 | 56900 | 57000 | 56900 | 85 |
| 398 | 20250424 | 123300 | 3895730400 | 56900 | 56900 | 57000 | 56900 | 161 |
| 399 | 20250424 | 123200 | 3886564500 | 56900 | 56900 | 56900 | 56900 | 58 |
| 400 | 20250424 | 123100 | 3883264300 | 57000 | 56900 | 57000 | 56900 | 90 |
| 401 | 20250424 | 123000 | 3878141800 | 57000 | 56900 | 57000 | 56900 | 98 |
| 402 | 20250424 | 122900 | 3872562900 | 57000 | 56900 | 57000 | 56900 | 15 |
| 403 | 20250424 | 122800 | 3871709000 | 56900 | 56900 | 57000 | 56900 | 160 |
| 404 | 20250424 | 122700 | 3862604900 | 57000 | 56900 | 57000 | 56900 | 278 |
| 405 | 20250424 | 122600 | 3846762300 | 56900 | 56900 | 56900 | 56900 | 38 |
| 406 | 20250424 | 122500 | 3844600100 | 56900 | 56900 | 57000 | 56800 | 245 |
| 407 | 20250424 | 122400 | 3830664400 | 56900 | 56900 | 56900 | 56900 | 122 |
| 408 | 20250424 | 122300 | 3823722600 | 57000 | 56900 | 57000 | 56900 | 43 |
| 409 | 20250424 | 122200 | 3821275600 | 56900 | 56900 | 56900 | 56900 | 37 |
| 410 | 20250424 | 122100 | 3819170300 | 56900 | 57000 | 57000 | 56900 | 142 |
| 411 | 20250424 | 122000 | 3811089200 | 57000 | 57000 | 57000 | 56900 | 443 |
| 412 | 20250424 | 121900 | 3785838700 | 56900 | 56900 | 57000 | 56900 | 107 |
| 413 | 20250424 | 121800 | 3779747100 | 56900 | 56900 | 56900 | 56900 | 131 |
| 414 | 20250424 | 121700 | 3772293200 | 57000 | 57000 | 57000 | 57000 | 406 |
| 415 | 20250424 | 121600 | 3749151200 | 56900 | 56900 | 56900 | 56900 | 101 |
| 416 | 20250424 | 121500 | 3743404300 | 56900 | 56900 | 56900 | 56900 | 137 |
| 417 | 20250424 | 121400 | 3735609000 | 56900 | 56900 | 56900 | 56900 | 99 |
| 418 | 20250424 | 121300 | 3729975900 | 56900 | 56900 | 56900 | 56800 | 136 |
| 419 | 20250424 | 121200 | 3722239700 | 56900 | 56900 | 56900 | 56900 | 270 |
| 420 | 20250424 | 121100 | 3706876700 | 56900 | 56900 | 56900 | 56900 | 548 |
| 421 | 20250424 | 121000 | 3675695500 | 56900 | 57000 | 57000 | 56900 | 163 |
| 422 | 20250424 | 120900 | 3666405100 | 57100 | 57000 | 57100 | 57000 | 224 |
| 423 | 20250424 | 120800 | 3653636700 | 57000 | 57000 | 57000 | 56900 | 558 |
| 424 | 20250424 | 120700 | 3621838200 | 57000 | 57000 | 57050 | 57000 | 98 |
| 425 | 20250424 | 120600 | 3616252150 | 57000 | 57000 | 57100 | 57000 | 72 |
| 426 | 20250424 | 120500 | 3612148050 | 57000 | 57000 | 57100 | 57000 | 204 |
| 427 | 20250424 | 120400 | 3600507250 | 57000 | 57100 | 57100 | 57000 | 107 |
| 428 | 20250424 | 120300 | 3594408050 | 57000 | 57100 | 57100 | 57000 | 617 |
| 429 | 20250424 | 120200 | 3559183850 | 57100 | 57200 | 57200 | 57100 | 115 |
| 430 | 20250424 | 120100 | 3552617050 | 57100 | 57100 | 57200 | 57100 | 68 |
| 431 | 20250424 | 120000 | 3548732950 | 57100 | 57100 | 57200 | 57100 | 56 |
| 432 | 20250424 | 115900 | 3545535150 | 57100 | 57100 | 57200 | 57100 | 161 |
| 433 | 20250424 | 115800 | 3536337950 | 57200 | 57100 | 57200 | 57100 | 40 |
| 434 | 20250424 | 115700 | 3534053550 | 57100 | 57100 | 57100 | 57100 | 34 |
| 435 | 20250424 | 115600 | 3532112150 | 57100 | 57300 | 57300 | 57100 | 143 |
| 436 | 20250424 | 115500 | 3523945550 | 57200 | 57100 | 57200 | 57100 | 71 |
| 437 | 20250424 | 115400 | 3519884450 | 57200 | 57200 | 57200 | 57100 | 657 |
| 438 | 20250424 | 115300 | 3482304250 | 57200 | 57200 | 57200 | 57200 | 192 |
| 439 | 20250424 | 115200 | 3471321850 | 57200 | 57200 | 57300 | 57200 | 71 |
| 440 | 20250424 | 115100 | 3467258750 | 57300 | 57300 | 57300 | 57300 | 20 |
| 441 | 20250424 | 115000 | 3466112750 | 57300 | 57200 | 57300 | 57200 | 170 |
| 442 | 20250424 | 114900 | 3456378750 | 57200 | 57200 | 57300 | 57200 | 116 |
| 443 | 20250424 | 114800 | 3449743050 | 57200 | 57200 | 57200 | 57200 | 81 |
| 444 | 20250424 | 114700 | 3445109850 | 57200 | 57200 | 57200 | 57200 | 99 |
| 445 | 20250424 | 114600 | 3439447050 | 57200 | 57200 | 57200 | 57200 | 128 |
| 446 | 20250424 | 114500 | 3432125450 | 57200 | 57200 | 57300 | 57200 | 164 |
| 447 | 20250424 | 114400 | 3422736050 | 57200 | 57200 | 57200 | 57200 | 2 |
| 448 | 20250424 | 114300 | 3422621650 | 57300 | 57200 | 57300 | 57200 | 147 |
| 449 | 20250424 | 114200 | 3414213150 | 57300 | 57200 | 57300 | 57200 | 81 |
| 450 | 20250424 | 114100 | 3409576950 | 57200 | 57300 | 57300 | 57200 | 51 |
| 451 | 20250424 | 114000 | 3406658750 | 57300 | 57200 | 57300 | 57200 | 131 |
| 452 | 20250424 | 113900 | 3399163650 | 57300 | 57200 | 57300 | 57200 | 232 |
| 453 | 20250424 | 113800 | 3385878050 | 57200 | 57200 | 57300 | 57200 | 66 |
| 454 | 20250424 | 113700 | 3382102450 | 57200 | 57200 | 57200 | 57200 | 109 |
| 455 | 20250424 | 113600 | 3375867650 | 57200 | 57200 | 57300 | 57200 | 72 |
| 456 | 20250424 | 113500 | 3371748350 | 57200 | 57200 | 57200 | 57200 | 49 |
| 457 | 20250424 | 113400 | 3368945550 | 57200 | 57300 | 57300 | 57200 | 157 |
| 458 | 20250424 | 113300 | 3359953750 | 57300 | 57200 | 57400 | 57200 | 158 |
| 459 | 20250424 | 113200 | 3350903750 | 57300 | 57200 | 57300 | 57200 | 47 |
| 460 | 20250424 | 113100 | 3348215250 | 57200 | 57200 | 57300 | 57200 | 89 |
| 461 | 20250424 | 113000 | 3343120650 | 57200 | 57300 | 57300 | 57200 | 164 |
| 462 | 20250424 | 112900 | 3333735650 | 57200 | 57200 | 57200 | 57200 | 69 |
| 463 | 20250424 | 112800 | 3329788850 | 57200 | 57200 | 57200 | 57200 | 14 |
| 464 | 20250424 | 112700 | 3328988050 | 57300 | 57300 | 57300 | 57200 | 209 |
| 465 | 20250424 | 112600 | 3317028050 | 57200 | 57200 | 57300 | 57200 | 99 |
| 466 | 20250424 | 112500 | 3311359050 | 57100 | 57300 | 57300 | 57100 | 360 |
| 467 | 20250424 | 112400 | 3290787550 | 57300 | 57300 | 57300 | 57200 | 154 |
| 468 | 20250424 | 112300 | 3281964950 | 57300 | 57200 | 57400 | 57200 | 156 |
| 469 | 20250424 | 112200 | 3273032550 | 57200 | 57200 | 57200 | 57100 | 111 |
| 470 | 20250424 | 112100 | 3266687050 | 57100 | 57000 | 57200 | 57000 | 171 |
| 471 | 20250424 | 112000 | 3256934250 | 57000 | 57000 | 57100 | 57000 | 155 |
| 472 | 20250424 | 111900 | 3248088250 | 57100 | 57100 | 57100 | 57000 | 227 |
| 473 | 20250424 | 111800 | 3235133950 | 57100 | 57000 | 57100 | 57000 | 117 |
| 474 | 20250424 | 111700 | 3228464550 | 57000 | 57100 | 57100 | 57000 | 182 |
| 475 | 20250424 | 111600 | 3218073750 | 57000 | 57100 | 57100 | 57000 | 98 |
| 476 | 20250424 | 111500 | 3212482850 | 57100 | 57000 | 57100 | 57000 | 38 |
| 477 | 20250424 | 111400 | 3210316550 | 57100 | 57100 | 57200 | 57100 | 197 |
| 478 | 20250424 | 111300 | 3199062550 | 57100 | 57100 | 57200 | 57100 | 119 |
| 479 | 20250424 | 111200 | 3192267250 | 57100 | 57100 | 57200 | 57100 | 223 |
| 480 | 20250424 | 111100 | 3179532050 | 57100 | 57100 | 57100 | 57100 | 159 |
| 481 | 20250424 | 111000 | 3170453150 | 57200 | 57100 | 57200 | 57100 | 200 |
| 482 | 20250424 | 110900 | 3159020050 | 57200 | 57100 | 57200 | 57100 | 21 |
| 483 | 20250424 | 110800 | 3157819650 | 57100 | 57300 | 57300 | 57100 | 171 |
| 484 | 20250424 | 110700 | 3148045850 | 57300 | 57200 | 57300 | 57100 | 58 |
| 485 | 20250424 | 110600 | 3144725350 | 57100 | 57200 | 57300 | 57100 | 39 |
| 486 | 20250424 | 110500 | 3142497650 | 57200 | 57200 | 57200 | 57100 | 346 |
| 487 | 20250424 | 110400 | 3122711450 | 57200 | 57200 | 57200 | 57200 | 54 |
| 488 | 20250424 | 110300 | 3119622650 | 57200 | 57300 | 57300 | 57200 | 307 |
| 489 | 20250424 | 110200 | 3102052450 | 57300 | 57300 | 57500 | 57300 | 99 |
| 490 | 20250424 | 110100 | 3096377450 | 57500 | 57100 | 57500 | 57100 | 1260 |
| 491 | 20250424 | 110000 | 3024358850 | 57200 | 57200 | 57300 | 57100 | 1146 |
| 492 | 20250424 | 105900 | 2958811650 | 57200 | 57100 | 57300 | 57100 | 166 |
| 493 | 20250424 | 105800 | 2949312750 | 57100 | 57000 | 57100 | 57000 | 335 |
| 494 | 20250424 | 105700 | 2930191150 | 57100 | 57000 | 57100 | 57000 | 78 |
| 495 | 20250424 | 105600 | 2925740750 | 57000 | 57100 | 57100 | 57000 | 212 |
| 496 | 20250424 | 105500 | 2913654050 | 57100 | 57100 | 57100 | 57100 | 230 |
| 497 | 20250424 | 105400 | 2900521050 | 57100 | 57100 | 57100 | 57100 | 345 |
| 498 | 20250424 | 105300 | 2880821550 | 57200 | 57100 | 57200 | 57100 | 714 |
| 499 | 20250424 | 105200 | 2840051150 | 57100 | 57100 | 57100 | 57100 | 136 |
| 500 | 20250424 | 105100 | 2832285550 | 57200 | 57200 | 57300 | 57200 | 636 |
| 501 | 20250424 | 105000 | 2795900350 | 57200 | 57200 | 57300 | 57200 | 103 |
| 502 | 20250424 | 104900 | 2790005950 | 57300 | 57300 | 57300 | 57200 | 239 |
| 503 | 20250424 | 104800 | 2776311750 | 57300 | 57200 | 57300 | 57200 | 145 |
| 504 | 20250424 | 104700 | 2768005250 | 57200 | 57200 | 57300 | 57200 | 134 |
| 505 | 20250424 | 104600 | 2760340350 | 57200 | 57200 | 57300 | 57200 | 235 |
| 506 | 20250424 | 104500 | 2746889250 | 57200 | 57200 | 57200 | 57200 | 30 |
| 507 | 20250424 | 104400 | 2745173250 | 57200 | 57300 | 57300 | 57200 | 164 |
| 508 | 20250424 | 104300 | 2735786150 | 57200 | 57200 | 57300 | 57200 | 162 |
| 509 | 20250424 | 104200 | 2726514450 | 57200 | 57300 | 57300 | 57200 | 80 |
| 510 | 20250424 | 104100 | 2721936250 | 57200 | 57200 | 57400 | 57200 | 115 |
| 511 | 20250424 | 104000 | 2715356050 | 57200 | 57300 | 57300 | 57200 | 81 |
| 512 | 20250424 | 103900 | 2710719450 | 57200 | 57200 | 57400 | 57100 | 230 |
| 513 | 20250424 | 103800 | 2697562550 | 57200 | 57100 | 57200 | 57100 | 227 |
| 514 | 20250424 | 103700 | 2684581550 | 57200 | 57200 | 57200 | 57100 | 297 |
| 515 | 20250424 | 103600 | 2667597250 | 57200 | 57300 | 57300 | 57100 | 1038 |
| 516 | 20250424 | 103500 | 2608169250 | 57200 | 57200 | 57300 | 57200 | 160 |
| 517 | 20250424 | 103400 | 2599004850 | 57300 | 57300 | 57400 | 57200 | 238 |
| 518 | 20250424 | 103300 | 2585361350 | 57400 | 57400 | 57400 | 57300 | 263 |
| 519 | 20250424 | 103200 | 2570276950 | 57400 | 57400 | 57400 | 57400 | 84 |
| 520 | 20250424 | 103100 | 2565455350 | 57400 | 57400 | 57500 | 57400 | 204 |
| 521 | 20250424 | 103000 | 2553727750 | 57400 | 57400 | 57500 | 57400 | 362 |
| 522 | 20250424 | 102900 | 2532930050 | 57400 | 57400 | 57400 | 57300 | 242 |
| 523 | 20250424 | 102800 | 2519039550 | 57400 | 57400 | 57500 | 57400 | 140 |
| 524 | 20250424 | 102700 | 2510998950 | 57300 | 57300 | 57400 | 57300 | 424 |
| 525 | 20250424 | 102600 | 2486671850 | 57300 | 57300 | 57300 | 57200 | 211 |
| 526 | 20250424 | 102500 | 2474581650 | 57400 | 57400 | 57600 | 57200 | 265 |
| 527 | 20250424 | 102400 | 2459365150 | 57400 | 57400 | 57500 | 57400 | 95 |
| 528 | 20250424 | 102300 | 2453907050 | 57400 | 57400 | 57400 | 57400 | 164 |
| 529 | 20250424 | 102200 | 2444493450 | 57400 | 57300 | 57900 | 57200 | 212 |
| 530 | 20250424 | 102100 | 2432304750 | 57300 | 57400 | 57400 | 57200 | 63 |
| 531 | 20250424 | 102000 | 2428699050 | 57200 | 57300 | 57300 | 57200 | 239 |
| 532 | 20250424 | 101900 | 2415013450 | 57200 | 57400 | 57400 | 57200 | 178 |
| 533 | 20250424 | 101800 | 2404812750 | 57300 | 57400 | 57400 | 57300 | 376 |
| 534 | 20250424 | 101700 | 2383267850 | 57300 | 57300 | 57300 | 57300 | 185 |
| 535 | 20250424 | 101600 | 2372667350 | 57400 | 57400 | 57400 | 57400 | 210 |
| 536 | 20250424 | 101500 | 2360613350 | 57400 | 57500 | 57600 | 57400 | 261 |
| 537 | 20250424 | 101400 | 2345606550 | 57400 | 57500 | 57500 | 57400 | 308 |
| 538 | 20250424 | 101300 | 2327909150 | 57500 | 57500 | 57600 | 57500 | 641 |
| 539 | 20250424 | 101200 | 2290991950 | 57600 | 57600 | 57700 | 57500 | 470 |
| 540 | 20250424 | 101100 | 2263921050 | 57600 | 57500 | 57600 | 57500 | 235 |
| 541 | 20250424 | 101000 | 2250392750 | 57500 | 57500 | 57600 | 57500 | 338 |
| 542 | 20250424 | 100900 | 2230932850 | 57700 | 57800 | 57800 | 57700 | 787 |
| 543 | 20250424 | 100800 | 2185467350 | 57800 | 57900 | 57900 | 57800 | 433 |
| 544 | 20250424 | 100700 | 2160397550 | 57900 | 57900 | 58000 | 57900 | 278 |
| 545 | 20250424 | 100600 | 2144288250 | 57900 | 57900 | 58000 | 57900 | 365 |
| 546 | 20250424 | 100500 | 2123120850 | 57900 | 57800 | 58000 | 57800 | 121 |
| 547 | 20250424 | 100400 | 2116110250 | 57800 | 57800 | 57900 | 57800 | 146 |
| 548 | 20250424 | 100300 | 2107659050 | 57800 | 57700 | 57900 | 57700 | 411 |
| 549 | 20250424 | 100200 | 2083867450 | 57800 | 57700 | 57800 | 57700 | 286 |
| 550 | 20250424 | 100100 | 2067338850 | 57900 | 57500 | 57900 | 57400 | 1028 |
| 551 | 20250424 | 100000 | 2008105350 | 57400 | 57400 | 57500 | 57400 | 215 |
| 552 | 20250424 | 095900 | 1995748950 | 57400 | 57300 | 57400 | 57300 | 261 |
| 553 | 20250424 | 095800 | 1980770750 | 57400 | 57400 | 57400 | 57300 | 188 |
| 554 | 20250424 | 095700 | 1969982450 | 57300 | 57400 | 57400 | 57300 | 79 |
| 555 | 20250424 | 095600 | 1965452350 | 57300 | 57300 | 57300 | 57300 | 172 |
| 556 | 20250424 | 095500 | 1955596750 | 57300 | 57300 | 57400 | 57300 | 46 |
| 557 | 20250424 | 095400 | 1952960850 | 57300 | 57400 | 57400 | 57300 | 274 |
| 558 | 20250424 | 095300 | 1937248850 | 57400 | 57300 | 57400 | 57300 | 253 |
| 559 | 20250424 | 095200 | 1922732750 | 57400 | 57500 | 57500 | 57300 | 52 |
| 560 | 20250424 | 095100 | 1919749050 | 57500 | 57600 | 57600 | 57400 | 90 |
| 561 | 20250424 | 095000 | 1914575650 | 57600 | 57500 | 57600 | 57500 | 70 |
| 562 | 20250424 | 094900 | 1910546050 | 57500 | 57500 | 57600 | 57300 | 712 |
| 563 | 20250424 | 094800 | 1869655350 | 57500 | 57600 | 57600 | 57500 | 75 |
| 564 | 20250424 | 094700 | 1865336750 | 57800 | 57600 | 57800 | 57600 | 288 |
| 565 | 20250424 | 094600 | 1848738850 | 57600 | 57700 | 57700 | 57600 | 197 |
| 566 | 20250424 | 094500 | 1837386450 | 57700 | 57700 | 57800 | 57600 | 213 |
| 567 | 20250424 | 094400 | 1825089550 | 57700 | 57600 | 57800 | 57600 | 448 |
| 568 | 20250424 | 094300 | 1799235250 | 57800 | 57800 | 57800 | 57500 | 1396 |
| 569 | 20250424 | 094200 | 1718903450 | 57800 | 57600 | 57800 | 57500 | 480 |
| 570 | 20250424 | 094100 | 1691270350 | 57500 | 57600 | 57600 | 57400 | 566 |
| 571 | 20250424 | 094000 | 1658706150 | 57600 | 57200 | 57600 | 57200 | 459 |
| 572 | 20250424 | 093900 | 1632344750 | 57300 | 57200 | 57400 | 57200 | 844 |
| 573 | 20250424 | 093800 | 1583982450 | 57100 | 57100 | 57200 | 57100 | 193 |
| 574 | 20250424 | 093700 | 1572947550 | 57100 | 57300 | 57300 | 57100 | 391 |
| 575 | 20250424 | 093600 | 1550610850 | 57200 | 57200 | 57300 | 57100 | 640 |
| 576 | 20250424 | 093500 | 1513976050 | 57200 | 57300 | 57300 | 57200 | 288 |
| 577 | 20250424 | 093400 | 1497496850 | 57300 | 57300 | 57400 | 57100 | 1250 |
| 578 | 20250424 | 093300 | 1425997750 | 57300 | 57300 | 57300 | 57200 | 340 |
| 579 | 20250424 | 093200 | 1406549450 | 57200 | 57300 | 57400 | 57200 | 155 |
| 580 | 20250424 | 093100 | 1397668650 | 57300 | 57050 | 57300 | 57000 | 253 |
| 581 | 20250424 | 093000 | 1383211300 | 57050 | 56900 | 57100 | 56900 | 366 |
| 582 | 20250424 | 092900 | 1362342850 | 56900 | 56900 | 57100 | 56900 | 27 |
| 583 | 20250424 | 092800 | 1360806250 | 57000 | 56900 | 57000 | 56900 | 353 |
| 584 | 20250424 | 092700 | 1340711050 | 56900 | 57000 | 57000 | 56800 | 92 |
| 585 | 20250424 | 092600 | 1335472850 | 57000 | 56900 | 57000 | 56900 | 181 |
| 586 | 20250424 | 092500 | 1325173250 | 56900 | 57000 | 57000 | 56900 | 256 |
| 587 | 20250424 | 092400 | 1310585850 | 56900 | 56900 | 57000 | 56800 | 401 |
| 588 | 20250424 | 092300 | 1287772250 | 56900 | 57000 | 57000 | 56900 | 318 |
| 589 | 20250424 | 092200 | 1269659650 | 56800 | 56800 | 56800 | 56800 | 1 |
| 590 | 20250424 | 092100 | 1269602850 | 56800 | 56800 | 56800 | 56800 | 1359 |
| 591 | 20250424 | 092000 | 1192411650 | 56800 | 56800 | 56900 | 56700 | 1174 |
| 592 | 20250424 | 091900 | 1125705100 | 56800 | 56800 | 56900 | 56800 | 234 |
| 593 | 20250424 | 091800 | 1112412700 | 56800 | 56700 | 56800 | 56700 | 766 |
| 594 | 20250424 | 091700 | 1068964300 | 56700 | 57000 | 57000 | 56600 | 1794 |
| 595 | 20250424 | 091600 | 967157200 | 56800 | 57100 | 57100 | 56800 | 4207 |
| 596 | 20250424 | 091500 | 728035800 | 57200 | 57300 | 57300 | 57000 | 1115 |
| 597 | 20250424 | 091400 | 664399200 | 57300 | 57700 | 57700 | 57300 | 704 |
| 598 | 20250424 | 091300 | 624033500 | 57700 | 57500 | 57800 | 57500 | 234 |
| 599 | 20250424 | 091200 | 610548900 | 57400 | 57400 | 57600 | 57300 | 504 |
| 600 | 20250424 | 091100 | 581620700 | 57400 | 57500 | 57500 | 57400 | 1104 |
| 601 | 20250424 | 091000 | 518231800 | 57500 | 57600 | 57900 | 57500 | 95 |
| 602 | 20250424 | 090900 | 512753900 | 57400 | 57300 | 57400 | 57200 | 655 |
| 603 | 20250424 | 090800 | 475253100 | 57400 | 57500 | 57500 | 57400 | 218 |
| 604 | 20250424 | 090700 | 462739100 | 57400 | 57400 | 57400 | 57400 | 38 |
| 605 | 20250424 | 090600 | 460557900 | 57400 | 57600 | 57600 | 57400 | 938 |
| 606 | 20250424 | 090500 | 406622500 | 57600 | 57500 | 57700 | 57500 | 169 |
| 607 | 20250424 | 090400 | 396876000 | 57400 | 57300 | 57700 | 57100 | 714 |
| 608 | 20250424 | 090300 | 355861700 | 57400 | 57500 | 57500 | 57000 | 624 |
| 609 | 20250424 | 090200 | 320112900 | 57600 | 57700 | 57700 | 57400 | 1418 |
| 610 | 20250424 | 090100 | 238439300 | 57700 | 57700 | 58000 | 57600 | 574 |
| 611 | 20250424 | 090000 | 205348400 | 57600 | 58000 | 58000 | 57500 | 3542 |