34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 183800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 4608 |
| 3 | 20250421 | 183700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 4 | 20250421 | 183600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 5 | 20250421 | 183500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 6 | 20250421 | 183400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 7 | 20250421 | 183300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 8 | 20250421 | 183200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 9 | 20250421 | 183100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 10 | 20250421 | 183000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 11 | 20250421 | 182900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 12 | 20250421 | 182800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 13 | 20250421 | 182700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 14 | 20250421 | 182600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 15 | 20250421 | 182500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 16 | 20250421 | 182400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 17 | 20250421 | 182300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 18 | 20250421 | 182200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 19 | 20250421 | 182100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 20 | 20250421 | 182000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 21 | 20250421 | 181900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 22 | 20250421 | 181800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 23 | 20250421 | 181700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 24 | 20250421 | 181600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 25 | 20250421 | 181500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 26 | 20250421 | 181400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 27 | 20250421 | 181300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 28 | 20250421 | 181200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 29 | 20250421 | 181100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 30 | 20250421 | 181000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 31 | 20250421 | 180900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 32 | 20250421 | 180800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 4608 |
| 33 | 20250421 | 180700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 34 | 20250421 | 180600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 35 | 20250421 | 180500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 36 | 20250421 | 180400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 37 | 20250421 | 180300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 38 | 20250421 | 180200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 39 | 20250421 | 180100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 40 | 20250421 | 180000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 41 | 20250421 | 175900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 42 | 20250421 | 175800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 43 | 20250421 | 175700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 44 | 20250421 | 175600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 45 | 20250421 | 175500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 46 | 20250421 | 175400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 47 | 20250421 | 175300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 48 | 20250421 | 175200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 49 | 20250421 | 175100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 50 | 20250421 | 175000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 51 | 20250421 | 174900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 52 | 20250421 | 174800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 53 | 20250421 | 174700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 54 | 20250421 | 174600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 55 | 20250421 | 174500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 56 | 20250421 | 174400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 57 | 20250421 | 174300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 58 | 20250421 | 174200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 59 | 20250421 | 174100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 60 | 20250421 | 174000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 61 | 20250421 | 173900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 62 | 20250421 | 173800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 4608 |
| 63 | 20250421 | 173700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 64 | 20250421 | 173600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 65 | 20250421 | 173500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 66 | 20250421 | 173400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 67 | 20250421 | 173300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 68 | 20250421 | 173200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 69 | 20250421 | 173100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 70 | 20250421 | 173000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 71 | 20250421 | 172900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 72 | 20250421 | 172800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 73 | 20250421 | 172700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 74 | 20250421 | 172600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 75 | 20250421 | 172500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 76 | 20250421 | 172400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 77 | 20250421 | 172300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 78 | 20250421 | 172200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 79 | 20250421 | 172100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 80 | 20250421 | 172000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 81 | 20250421 | 171900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 82 | 20250421 | 171800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 83 | 20250421 | 171700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 84 | 20250421 | 171600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 85 | 20250421 | 171500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 86 | 20250421 | 171400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 87 | 20250421 | 171300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 88 | 20250421 | 171200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 89 | 20250421 | 171100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 90 | 20250421 | 171000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 91 | 20250421 | 170900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 92 | 20250421 | 170800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 4608 |
| 93 | 20250421 | 170700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 94 | 20250421 | 170600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 95 | 20250421 | 170500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 96 | 20250421 | 170400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 97 | 20250421 | 170300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 98 | 20250421 | 170200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 99 | 20250421 | 170100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 100 | 20250421 | 170000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 101 | 20250421 | 165900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 102 | 20250421 | 165800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 103 | 20250421 | 165700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 104 | 20250421 | 165600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 105 | 20250421 | 165500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 106 | 20250421 | 165400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 107 | 20250421 | 165300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 108 | 20250421 | 165200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 109 | 20250421 | 165100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 110 | 20250421 | 165000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 111 | 20250421 | 164900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 112 | 20250421 | 164800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 113 | 20250421 | 164700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 114 | 20250421 | 164600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 115 | 20250421 | 164500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 116 | 20250421 | 164400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 117 | 20250421 | 164300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 118 | 20250421 | 164200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 119 | 20250421 | 164100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 120 | 20250421 | 164000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 121 | 20250421 | 163900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 122 | 20250421 | 163800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 4608 |
| 123 | 20250421 | 163700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 124 | 20250421 | 163600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 125 | 20250421 | 163500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 126 | 20250421 | 163400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 127 | 20250421 | 163300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 128 | 20250421 | 163200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 129 | 20250421 | 163100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 130 | 20250421 | 163000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 131 | 20250421 | 162900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 132 | 20250421 | 162800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 133 | 20250421 | 162700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 134 | 20250421 | 162600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 135 | 20250421 | 162500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 136 | 20250421 | 162400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 137 | 20250421 | 162300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 138 | 20250421 | 162200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 139 | 20250421 | 162100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 140 | 20250421 | 162000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 141 | 20250421 | 161900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 142 | 20250421 | 161800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 143 | 20250421 | 161700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 144 | 20250421 | 161600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 145 | 20250421 | 161500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 146 | 20250421 | 161400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 147 | 20250421 | 161300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 148 | 20250421 | 161200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 149 | 20250421 | 161100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 150 | 20250421 | 161000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 151 | 20250421 | 160900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 152 | 20250421 | 160800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 4608 |
| 153 | 20250421 | 160700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 154 | 20250421 | 160600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 155 | 20250421 | 160500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 156 | 20250421 | 160400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 157 | 20250421 | 160300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 158 | 20250421 | 160200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 159 | 20250421 | 160100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 160 | 20250421 | 160000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 161 | 20250421 | 155900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 162 | 20250421 | 155800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 163 | 20250421 | 155700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 164 | 20250421 | 155600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 165 | 20250421 | 155500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 166 | 20250421 | 155400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 167 | 20250421 | 155300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 168 | 20250421 | 155200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 169 | 20250421 | 155100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 170 | 20250421 | 155000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 171 | 20250421 | 154900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 172 | 20250421 | 154800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 173 | 20250421 | 154700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 174 | 20250421 | 154600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 175 | 20250421 | 154500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 176 | 20250421 | 154400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 177 | 20250421 | 154300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 178 | 20250421 | 154200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 179 | 20250421 | 154100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 180 | 20250421 | 154000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 181 | 20250421 | 153900 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 182 | 20250421 | 153800 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 4608 |
| 183 | 20250421 | 153700 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 184 | 20250421 | 153600 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 185 | 20250421 | 153500 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 186 | 20250421 | 153400 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 187 | 20250421 | 153300 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 188 | 20250421 | 153200 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 189 | 20250421 | 153100 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 0 |
| 190 | 20250421 | 153000 | 82524240300 | 176600 | 176600 | 176600 | 176600 | 4608 |
| 191 | 20250421 | 152900 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 192 | 20250421 | 152800 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 193 | 20250421 | 152700 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 194 | 20250421 | 152600 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 195 | 20250421 | 152500 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 196 | 20250421 | 152400 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 197 | 20250421 | 152300 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 198 | 20250421 | 152200 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 199 | 20250421 | 152100 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 200 | 20250421 | 152000 | 81710467500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 201 | 20250421 | 151900 | 81710467500 | 176700 | 176600 | 176700 | 176500 | 116 |
| 202 | 20250421 | 151800 | 81689982800 | 176500 | 176500 | 176700 | 176400 | 183 |
| 203 | 20250421 | 151700 | 81657680400 | 176500 | 175900 | 176800 | 175900 | 2608 |
| 204 | 20250421 | 151600 | 81197851200 | 175900 | 176100 | 176100 | 175900 | 775 |
| 205 | 20250421 | 151500 | 81061479500 | 176100 | 176300 | 176300 | 176000 | 1235 |
| 206 | 20250421 | 151400 | 80843991500 | 176300 | 176500 | 176500 | 176200 | 635 |
| 207 | 20250421 | 151300 | 80731957700 | 176500 | 176300 | 176500 | 176200 | 376 |
| 208 | 20250421 | 151200 | 80665648300 | 176300 | 176300 | 176300 | 176150 | 568 |
| 209 | 20250421 | 151100 | 80565542700 | 176200 | 176400 | 176500 | 176200 | 628 |
| 210 | 20250421 | 151000 | 80454805800 | 176400 | 176500 | 176500 | 176200 | 841 |
| 211 | 20250421 | 150900 | 80306462500 | 176500 | 176700 | 176700 | 176400 | 729 |
| 212 | 20250421 | 150800 | 80177740800 | 176700 | 176600 | 176700 | 176500 | 555 |
| 213 | 20250421 | 150700 | 80079730500 | 176600 | 176500 | 176800 | 176500 | 1201 |
| 214 | 20250421 | 150600 | 79867548500 | 176600 | 176300 | 176800 | 176200 | 1629 |
| 215 | 20250421 | 150500 | 79580012400 | 176100 | 175400 | 176400 | 175400 | 2227 |
| 216 | 20250421 | 150400 | 79188566600 | 175400 | 175500 | 175600 | 175250 | 681 |
| 217 | 20250421 | 150300 | 79069148000 | 175500 | 175000 | 175600 | 175000 | 1473 |
| 218 | 20250421 | 150200 | 78810938400 | 175000 | 174800 | 175000 | 174700 | 1210 |
| 219 | 20250421 | 150100 | 78599450800 | 174800 | 174500 | 174800 | 174400 | 431 |
| 220 | 20250421 | 150000 | 78524180800 | 174500 | 174000 | 174500 | 174000 | 521 |
| 221 | 20250421 | 145900 | 78433355800 | 174100 | 174300 | 174300 | 173900 | 1897 |
| 222 | 20250421 | 145800 | 78103196300 | 174200 | 174000 | 174300 | 174000 | 1171 |
| 223 | 20250421 | 145700 | 77899317900 | 174100 | 174300 | 174500 | 174000 | 1686 |
| 224 | 20250421 | 145600 | 77605462250 | 174400 | 174500 | 174500 | 174300 | 743 |
| 225 | 20250421 | 145500 | 77475874750 | 174400 | 174500 | 174500 | 174400 | 695 |
| 226 | 20250421 | 145400 | 77354617550 | 174450 | 174600 | 174600 | 174300 | 1616 |
| 227 | 20250421 | 145300 | 77072776900 | 174600 | 174800 | 174900 | 174500 | 804 |
| 228 | 20250421 | 145200 | 76932298450 | 174800 | 174500 | 174800 | 174500 | 682 |
| 229 | 20250421 | 145100 | 76813176800 | 174500 | 174200 | 174700 | 174100 | 1024 |
| 230 | 20250421 | 145000 | 76634574100 | 174200 | 174200 | 174300 | 174100 | 819 |
| 231 | 20250421 | 144900 | 76491883900 | 174300 | 174400 | 174500 | 174000 | 1208 |
| 232 | 20250421 | 144800 | 76281460250 | 174500 | 174500 | 174500 | 174200 | 726 |
| 233 | 20250421 | 144700 | 76154874650 | 174400 | 174500 | 174500 | 174100 | 974 |
| 234 | 20250421 | 144600 | 75985078150 | 174400 | 174200 | 174500 | 174200 | 1162 |
| 235 | 20250421 | 144500 | 75782550700 | 174300 | 174400 | 174500 | 174200 | 431 |
| 236 | 20250421 | 144400 | 75707387500 | 174500 | 174200 | 174500 | 174200 | 1279 |
| 237 | 20250421 | 144300 | 75484389700 | 174100 | 173800 | 174200 | 173800 | 1268 |
| 238 | 20250421 | 144200 | 75263777950 | 173800 | 173800 | 173900 | 173600 | 778 |
| 239 | 20250421 | 144100 | 75128602350 | 173700 | 173800 | 173800 | 173600 | 746 |
| 240 | 20250421 | 144000 | 74999019400 | 173800 | 173700 | 173800 | 173600 | 1171 |
| 241 | 20250421 | 143900 | 74795607400 | 173700 | 173600 | 173800 | 173400 | 1575 |
| 242 | 20250421 | 143800 | 74522272750 | 173600 | 173500 | 173900 | 173400 | 1701 |
| 243 | 20250421 | 143700 | 74227047400 | 173500 | 173600 | 173700 | 173400 | 991 |
| 244 | 20250421 | 143600 | 74055089200 | 173700 | 173700 | 173900 | 173300 | 2898 |
| 245 | 20250421 | 143500 | 73551994700 | 173700 | 174000 | 174000 | 173700 | 942 |
| 246 | 20250421 | 143400 | 73388272050 | 174000 | 174200 | 174200 | 173800 | 1009 |
| 247 | 20250421 | 143300 | 73212714250 | 174100 | 174100 | 174400 | 173700 | 2138 |
| 248 | 20250421 | 143200 | 72840842600 | 174200 | 174400 | 174500 | 174100 | 573 |
| 249 | 20250421 | 143100 | 72740943800 | 174500 | 174300 | 174800 | 174100 | 776 |
| 250 | 20250421 | 143000 | 72605669850 | 174300 | 174300 | 174300 | 174200 | 705 |
| 251 | 20250421 | 142900 | 72482816550 | 174300 | 174100 | 174300 | 174000 | 392 |
| 252 | 20250421 | 142800 | 72414523350 | 174100 | 174000 | 174200 | 173900 | 1185 |
| 253 | 20250421 | 142700 | 72208349050 | 174000 | 174300 | 174300 | 173900 | 2069 |
| 254 | 20250421 | 142600 | 71848093500 | 174300 | 174700 | 174700 | 174300 | 1211 |
| 255 | 20250421 | 142500 | 71636720400 | 174700 | 174800 | 174800 | 174600 | 537 |
| 256 | 20250421 | 142400 | 71542906450 | 174700 | 175000 | 175000 | 174700 | 1021 |
| 257 | 20250421 | 142300 | 71364447250 | 175000 | 174800 | 175000 | 174800 | 825 |
| 258 | 20250421 | 142200 | 71220103400 | 174900 | 174850 | 174900 | 174700 | 687 |
| 259 | 20250421 | 142100 | 71099998700 | 174800 | 174500 | 174800 | 174400 | 711 |
| 260 | 20250421 | 142000 | 70975800800 | 174500 | 174600 | 174700 | 174400 | 722 |
| 261 | 20250421 | 141900 | 70849741950 | 174600 | 174500 | 174600 | 174200 | 1651 |
| 262 | 20250421 | 141800 | 70561661150 | 174400 | 174400 | 174700 | 174300 | 1355 |
| 263 | 20250421 | 141700 | 70325307050 | 174300 | 174400 | 174500 | 174200 | 1287 |
| 264 | 20250421 | 141600 | 70100913500 | 174400 | 174400 | 174500 | 174400 | 429 |
| 265 | 20250421 | 141500 | 70026090800 | 174500 | 174400 | 174500 | 174300 | 753 |
| 266 | 20250421 | 141400 | 69894766850 | 174400 | 174400 | 174700 | 174300 | 783 |
| 267 | 20250421 | 141300 | 69758160250 | 174400 | 174500 | 174600 | 174300 | 398 |
| 268 | 20250421 | 141200 | 69688735450 | 174600 | 174600 | 174600 | 174500 | 322 |
| 269 | 20250421 | 141100 | 69632533800 | 174500 | 174500 | 174800 | 174400 | 559 |
| 270 | 20250421 | 141000 | 69534927300 | 174500 | 174400 | 174500 | 174400 | 470 |
| 271 | 20250421 | 140900 | 69452924850 | 174400 | 174800 | 174800 | 174400 | 1151 |
| 272 | 20250421 | 140800 | 69251999850 | 174800 | 174600 | 174900 | 174500 | 808 |
| 273 | 20250421 | 140700 | 69110933050 | 174600 | 174700 | 174800 | 174500 | 1541 |
| 274 | 20250421 | 140600 | 68841781700 | 174800 | 174900 | 174900 | 174700 | 505 |
| 275 | 20250421 | 140500 | 68753519700 | 174800 | 174900 | 174900 | 174800 | 358 |
| 276 | 20250421 | 140400 | 68690927600 | 174900 | 174800 | 174900 | 174700 | 771 |
| 277 | 20250421 | 140300 | 68556150250 | 174800 | 174800 | 174800 | 174700 | 386 |
| 278 | 20250421 | 140200 | 68488695550 | 174800 | 174800 | 174800 | 174700 | 336 |
| 279 | 20250421 | 140100 | 68429991000 | 174700 | 174600 | 174800 | 174600 | 563 |
| 280 | 20250421 | 140000 | 68331642600 | 174700 | 174400 | 174800 | 174400 | 470 |
| 281 | 20250421 | 135900 | 68249583150 | 174400 | 174500 | 174500 | 174400 | 477 |
| 282 | 20250421 | 135800 | 68166363550 | 174500 | 174600 | 174600 | 174400 | 574 |
| 283 | 20250421 | 135700 | 68066200500 | 174700 | 174700 | 174700 | 174300 | 6705 |
| 284 | 20250421 | 135600 | 66896763900 | 174600 | 174900 | 174900 | 174600 | 274 |
| 285 | 20250421 | 135500 | 66848887250 | 174900 | 175100 | 175100 | 174700 | 893 |
| 286 | 20250421 | 135400 | 66692742650 | 175100 | 174900 | 175100 | 174600 | 853 |
| 287 | 20250421 | 135300 | 66543680900 | 174900 | 175000 | 175000 | 174800 | 347 |
| 288 | 20250421 | 135200 | 66482985600 | 175000 | 175100 | 175200 | 174900 | 929 |
| 289 | 20250421 | 135100 | 66320347050 | 175100 | 175400 | 175400 | 175100 | 464 |
| 290 | 20250421 | 135000 | 66239020350 | 175400 | 175200 | 175500 | 175100 | 801 |
| 291 | 20250421 | 134900 | 66098609750 | 175100 | 175300 | 175300 | 175100 | 329 |
| 292 | 20250421 | 134800 | 66040956050 | 175300 | 175000 | 175500 | 174900 | 1249 |
| 293 | 20250421 | 134700 | 65822233600 | 174900 | 174800 | 175000 | 174700 | 676 |
| 294 | 20250421 | 134600 | 65704025400 | 174700 | 174900 | 175000 | 174700 | 525 |
| 295 | 20250421 | 134500 | 65612279150 | 174900 | 174200 | 175000 | 174200 | 1210 |
| 296 | 20250421 | 134400 | 65400988050 | 174300 | 174050 | 174300 | 174000 | 1003 |
| 297 | 20250421 | 134300 | 65226382250 | 174100 | 174300 | 174400 | 173900 | 5434 |
| 298 | 20250421 | 134200 | 64280424250 | 174350 | 174400 | 174400 | 174300 | 198 |
| 299 | 20250421 | 134100 | 64245901450 | 174400 | 174400 | 174500 | 174300 | 629 |
| 300 | 20250421 | 134000 | 64136190750 | 174400 | 174500 | 174600 | 174300 | 676 |
| 301 | 20250421 | 133900 | 64018293600 | 174600 | 174400 | 174700 | 174400 | 838 |
| 302 | 20250421 | 133800 | 63872049600 | 174400 | 174500 | 174500 | 174300 | 715 |
| 303 | 20250421 | 133700 | 63747302550 | 174500 | 174800 | 174900 | 174400 | 1705 |
| 304 | 20250421 | 133600 | 63449563050 | 174900 | 174950 | 175000 | 174800 | 422 |
| 305 | 20250421 | 133500 | 63375745300 | 174900 | 174900 | 175000 | 174900 | 358 |
| 306 | 20250421 | 133400 | 63313101200 | 175000 | 175000 | 175000 | 174900 | 441 |
| 307 | 20250421 | 133300 | 63235937500 | 175000 | 175200 | 175200 | 174800 | 1792 |
| 308 | 20250421 | 133200 | 62922371550 | 175200 | 175300 | 175300 | 175100 | 440 |
| 309 | 20250421 | 133100 | 62845287900 | 175300 | 175300 | 175500 | 175200 | 1548 |
| 310 | 20250421 | 133000 | 62573874100 | 175300 | 175300 | 175400 | 175300 | 866 |
| 311 | 20250421 | 132900 | 62422055950 | 175300 | 175150 | 175400 | 175150 | 660 |
| 312 | 20250421 | 132800 | 62306391550 | 175100 | 175200 | 175200 | 175100 | 317 |
| 313 | 20250421 | 132700 | 62250864850 | 175200 | 175100 | 175300 | 175000 | 439 |
| 314 | 20250421 | 132600 | 62173980900 | 175100 | 175400 | 175400 | 175000 | 422 |
| 315 | 20250421 | 132500 | 62100055550 | 175400 | 175100 | 175400 | 175100 | 1182 |
| 316 | 20250421 | 132400 | 61892943100 | 175100 | 175100 | 175100 | 175000 | 261 |
| 317 | 20250421 | 132300 | 61847252400 | 175100 | 175100 | 175100 | 174900 | 854 |
| 318 | 20250421 | 132200 | 61697793250 | 175100 | 175300 | 175400 | 174900 | 4310 |
| 319 | 20250421 | 132100 | 60943367550 | 175300 | 175200 | 175300 | 175100 | 1276 |
| 320 | 20250421 | 132000 | 60719778750 | 175200 | 175300 | 175300 | 175200 | 167 |
| 321 | 20250421 | 131900 | 60690511250 | 175300 | 175300 | 175300 | 175200 | 170 |
| 322 | 20250421 | 131800 | 60660718850 | 175300 | 175300 | 175400 | 175300 | 279 |
| 323 | 20250421 | 131700 | 60611807750 | 175300 | 175600 | 175600 | 175300 | 218 |
| 324 | 20250421 | 131600 | 60573577150 | 175300 | 175300 | 175600 | 175200 | 735 |
| 325 | 20250421 | 131500 | 60444695450 | 175300 | 175500 | 175600 | 175200 | 968 |
| 326 | 20250421 | 131400 | 60274917650 | 175500 | 175600 | 175600 | 175500 | 133 |
| 327 | 20250421 | 131300 | 60251565350 | 175500 | 175600 | 175600 | 175500 | 142 |
| 328 | 20250421 | 131200 | 60226633950 | 175500 | 175500 | 175700 | 175500 | 505 |
| 329 | 20250421 | 131100 | 60137950950 | 175500 | 175500 | 175600 | 175500 | 333 |
| 330 | 20250421 | 131000 | 60079492150 | 175500 | 175700 | 175700 | 175500 | 813 |
| 331 | 20250421 | 130900 | 59936763650 | 175700 | 175600 | 175800 | 175600 | 1293 |
| 332 | 20250421 | 130800 | 59709638850 | 175600 | 175800 | 175900 | 175600 | 533 |
| 333 | 20250421 | 130700 | 59615957350 | 175800 | 175900 | 175900 | 175700 | 204 |
| 334 | 20250421 | 130600 | 59580094550 | 175900 | 175800 | 176000 | 175800 | 316 |
| 335 | 20250421 | 130500 | 59524517550 | 175800 | 175600 | 175800 | 175600 | 565 |
| 336 | 20250421 | 130400 | 59425240750 | 175700 | 175800 | 175800 | 175600 | 361 |
| 337 | 20250421 | 130300 | 59361804850 | 175800 | 176000 | 176000 | 175700 | 441 |
| 338 | 20250421 | 130200 | 59284274450 | 175900 | 176000 | 176000 | 175900 | 71 |
| 339 | 20250421 | 130100 | 59271781750 | 175900 | 175800 | 176000 | 175800 | 961 |
| 340 | 20250421 | 130000 | 59102769150 | 175900 | 176000 | 176000 | 175700 | 945 |
| 341 | 20250421 | 125900 | 58936575250 | 176000 | 175800 | 176000 | 175800 | 430 |
| 342 | 20250421 | 125800 | 58860955650 | 175800 | 175800 | 175900 | 175700 | 916 |
| 343 | 20250421 | 125700 | 58699967050 | 175900 | 176000 | 176100 | 175900 | 345 |
| 344 | 20250421 | 125600 | 58639261150 | 176000 | 175900 | 176100 | 175800 | 1432 |
| 345 | 20250421 | 125500 | 58387385350 | 175900 | 176100 | 176200 | 175900 | 558 |
| 346 | 20250421 | 125400 | 58289169650 | 176200 | 176200 | 176200 | 176100 | 145 |
| 347 | 20250421 | 125300 | 58263626050 | 176200 | 176200 | 176300 | 176100 | 483 |
| 348 | 20250421 | 125200 | 58178529350 | 176200 | 176500 | 176500 | 176200 | 345 |
| 349 | 20250421 | 125100 | 58117677750 | 176500 | 176600 | 176700 | 176400 | 756 |
| 350 | 20250421 | 125000 | 57984217850 | 176700 | 176800 | 176800 | 176600 | 485 |
| 351 | 20250421 | 124900 | 57898509150 | 176800 | 176500 | 176800 | 176400 | 777 |
| 352 | 20250421 | 124800 | 57761280750 | 176500 | 176300 | 176500 | 176300 | 737 |
| 353 | 20250421 | 124700 | 57631310600 | 176300 | 176400 | 176400 | 176200 | 271 |
| 354 | 20250421 | 124600 | 57583533400 | 176400 | 176400 | 176500 | 176300 | 179 |
| 355 | 20250421 | 124500 | 57551957200 | 176400 | 176100 | 176500 | 176100 | 254 |
| 356 | 20250421 | 124400 | 57507189500 | 176100 | 176200 | 176200 | 176100 | 99 |
| 357 | 20250421 | 124300 | 57489748500 | 176100 | 176100 | 176500 | 176100 | 373 |
| 358 | 20250421 | 124200 | 57424022300 | 176200 | 176100 | 176400 | 175900 | 574 |
| 359 | 20250421 | 124100 | 57322937900 | 176100 | 176100 | 176100 | 175900 | 242 |
| 360 | 20250421 | 124000 | 57280337600 | 176000 | 176200 | 176200 | 176000 | 385 |
| 361 | 20250421 | 123900 | 57212565800 | 176100 | 176400 | 176400 | 176000 | 294 |
| 362 | 20250421 | 123800 | 57160785500 | 176400 | 176200 | 176400 | 176100 | 433 |
| 363 | 20250421 | 123700 | 57084461800 | 176100 | 176200 | 176200 | 176000 | 664 |
| 364 | 20250421 | 123600 | 56967521700 | 176200 | 176300 | 176400 | 176200 | 378 |
| 365 | 20250421 | 123500 | 56900906100 | 176300 | 176400 | 176500 | 176300 | 104 |
| 366 | 20250421 | 123400 | 56882557600 | 176400 | 176500 | 176700 | 176400 | 512 |
| 367 | 20250421 | 123300 | 56792169700 | 176500 | 176800 | 176900 | 176400 | 1636 |
| 368 | 20250421 | 123200 | 56503244700 | 176800 | 176800 | 176900 | 176800 | 68 |
| 369 | 20250421 | 123100 | 56491218200 | 176800 | 176800 | 176900 | 176700 | 268 |
| 370 | 20250421 | 123000 | 56443828300 | 176800 | 176800 | 177000 | 176800 | 569 |
| 371 | 20250421 | 122900 | 56343176100 | 176800 | 176800 | 176900 | 176800 | 175 |
| 372 | 20250421 | 122800 | 56312221200 | 176900 | 176900 | 177000 | 176800 | 242 |
| 373 | 20250421 | 122700 | 56269406700 | 177000 | 177000 | 177100 | 176800 | 254 |
| 374 | 20250421 | 122600 | 56224470400 | 177100 | 177000 | 177200 | 176900 | 406 |
| 375 | 20250421 | 122500 | 56152585700 | 177100 | 177300 | 177300 | 176900 | 749 |
| 376 | 20250421 | 122400 | 56019990000 | 177300 | 177000 | 177300 | 176900 | 711 |
| 377 | 20250421 | 122300 | 55894044000 | 176900 | 177000 | 177000 | 176900 | 208 |
| 378 | 20250421 | 122200 | 55857238600 | 176900 | 176900 | 177000 | 176800 | 458 |
| 379 | 20250421 | 122100 | 55776215300 | 176800 | 176500 | 177000 | 176500 | 277 |
| 380 | 20250421 | 122000 | 55727231200 | 176600 | 176900 | 176900 | 176400 | 842 |
| 381 | 20250421 | 121900 | 55578464200 | 176800 | 176200 | 176900 | 176200 | 657 |
| 382 | 20250421 | 121800 | 55462471600 | 176100 | 176300 | 176300 | 175700 | 5395 |
| 383 | 20250421 | 121700 | 54513006000 | 176300 | 176400 | 176400 | 176200 | 373 |
| 384 | 20250421 | 121600 | 54447247800 | 176400 | 176300 | 176400 | 176200 | 461 |
| 385 | 20250421 | 121500 | 54365976400 | 176400 | 176600 | 176700 | 176200 | 565 |
| 386 | 20250421 | 121400 | 54266301900 | 176600 | 176400 | 176700 | 176400 | 404 |
| 387 | 20250421 | 121300 | 54194955700 | 176400 | 176700 | 176700 | 176300 | 1231 |
| 388 | 20250421 | 121200 | 53977672000 | 176650 | 176700 | 176700 | 176600 | 576 |
| 389 | 20250421 | 121100 | 53875932550 | 176700 | 177200 | 177200 | 176600 | 1050 |
| 390 | 20250421 | 121000 | 53690231750 | 177100 | 177100 | 177200 | 177100 | 204 |
| 391 | 20250421 | 120900 | 53654088250 | 177200 | 177200 | 177200 | 177100 | 112 |
| 392 | 20250421 | 120800 | 53634247350 | 177200 | 177400 | 177400 | 177100 | 801 |
| 393 | 20250421 | 120700 | 53492362650 | 177100 | 177000 | 177500 | 176900 | 696 |
| 394 | 20250421 | 120600 | 53369109750 | 176900 | 176800 | 177000 | 176700 | 526 |
| 395 | 20250421 | 120500 | 53276077950 | 176700 | 176900 | 177000 | 176700 | 259 |
| 396 | 20250421 | 120400 | 53230275950 | 177000 | 176900 | 177000 | 176800 | 526 |
| 397 | 20250421 | 120300 | 53137219450 | 176900 | 176600 | 177000 | 176600 | 750 |
| 398 | 20250421 | 120200 | 53004656250 | 176700 | 176800 | 176900 | 176600 | 350 |
| 399 | 20250421 | 120100 | 52942798250 | 176900 | 177100 | 177200 | 176800 | 740 |
| 400 | 20250421 | 120000 | 52811808950 | 177100 | 177400 | 177400 | 177100 | 408 |
| 401 | 20250421 | 115900 | 52739522850 | 177300 | 177300 | 177400 | 177200 | 327 |
| 402 | 20250421 | 115800 | 52681543150 | 177200 | 177200 | 177600 | 177200 | 437 |
| 403 | 20250421 | 115700 | 52604023150 | 177200 | 177200 | 177400 | 177100 | 839 |
| 404 | 20250421 | 115600 | 52455322250 | 177200 | 177400 | 177400 | 177200 | 336 |
| 405 | 20250421 | 115500 | 52395743050 | 177300 | 177600 | 177600 | 177300 | 185 |
| 406 | 20250421 | 115400 | 52362928450 | 177500 | 177400 | 177700 | 177400 | 488 |
| 407 | 20250421 | 115300 | 52276269950 | 177400 | 177600 | 177800 | 177400 | 638 |
| 408 | 20250421 | 115200 | 52162978750 | 177500 | 177200 | 177600 | 177200 | 347 |
| 409 | 20250421 | 115100 | 52101443450 | 177300 | 176800 | 177300 | 176700 | 799 |
| 410 | 20250421 | 115000 | 51960037150 | 176700 | 176700 | 176900 | 176700 | 589 |
| 411 | 20250421 | 114900 | 51855902950 | 176700 | 176700 | 176800 | 176700 | 258 |
| 412 | 20250421 | 114800 | 51810295850 | 176800 | 176600 | 176800 | 176500 | 306 |
| 413 | 20250421 | 114700 | 51756248250 | 176600 | 176800 | 176800 | 176500 | 552 |
| 414 | 20250421 | 114600 | 51658709650 | 176800 | 177200 | 177300 | 176700 | 667 |
| 415 | 20250421 | 114500 | 51540616150 | 177200 | 176700 | 177300 | 176700 | 1433 |
| 416 | 20250421 | 114400 | 51286982350 | 176800 | 176800 | 177200 | 176700 | 478 |
| 417 | 20250421 | 114300 | 51202387550 | 177000 | 177500 | 177500 | 176700 | 1150 |
| 418 | 20250421 | 114200 | 50998709650 | 177500 | 177800 | 177800 | 177300 | 1022 |
| 419 | 20250421 | 114100 | 50817239550 | 177800 | 177700 | 177900 | 177600 | 1001 |
| 420 | 20250421 | 114000 | 50639311300 | 177700 | 178100 | 178100 | 177600 | 1590 |
| 421 | 20250421 | 113900 | 50356575100 | 178100 | 178200 | 178200 | 178000 | 299 |
| 422 | 20250421 | 113800 | 50303314400 | 178100 | 178100 | 178300 | 178100 | 469 |
| 423 | 20250421 | 113700 | 50219765600 | 178000 | 178100 | 178200 | 177900 | 1252 |
| 424 | 20250421 | 113600 | 49996837900 | 178200 | 178600 | 178600 | 177900 | 2359 |
| 425 | 20250421 | 113500 | 49576602100 | 178600 | 178800 | 178800 | 178500 | 390 |
| 426 | 20250421 | 113400 | 49506922600 | 178800 | 178600 | 178900 | 178500 | 410 |
| 427 | 20250421 | 113300 | 49433639200 | 178500 | 179000 | 179100 | 178500 | 1788 |
| 428 | 20250421 | 113200 | 49113688300 | 178900 | 179000 | 179300 | 178800 | 481 |
| 429 | 20250421 | 113100 | 49027560200 | 178800 | 179100 | 179500 | 178800 | 1028 |
| 430 | 20250421 | 113000 | 48843402100 | 179000 | 178800 | 179300 | 178800 | 389 |
| 431 | 20250421 | 112900 | 48773777200 | 178800 | 178800 | 179200 | 178800 | 328 |
| 432 | 20250421 | 112800 | 48715072000 | 178800 | 178500 | 178900 | 178500 | 265 |
| 433 | 20250421 | 112700 | 48667714200 | 178600 | 178800 | 179200 | 178500 | 285 |
| 434 | 20250421 | 112600 | 48616757700 | 179000 | 178500 | 179400 | 178400 | 887 |
| 435 | 20250421 | 112500 | 48458213000 | 178500 | 178600 | 178900 | 178400 | 344 |
| 436 | 20250421 | 112400 | 48396758600 | 178500 | 178300 | 178900 | 178000 | 1360 |
| 437 | 20250421 | 112300 | 48154223900 | 178200 | 178600 | 178600 | 178200 | 764 |
| 438 | 20250421 | 112200 | 48017927900 | 178500 | 179000 | 179000 | 178500 | 361 |
| 439 | 20250421 | 112100 | 47953422700 | 179000 | 178900 | 179000 | 178600 | 1051 |
| 440 | 20250421 | 112000 | 47765586300 | 178800 | 179200 | 179300 | 178800 | 808 |
| 441 | 20250421 | 111900 | 47620945600 | 179200 | 179200 | 179400 | 179200 | 315 |
| 442 | 20250421 | 111800 | 47564465400 | 179300 | 179400 | 179500 | 179200 | 534 |
| 443 | 20250421 | 111700 | 47468714600 | 179400 | 179300 | 179500 | 179200 | 337 |
| 444 | 20250421 | 111600 | 47408279200 | 179200 | 179700 | 179800 | 179200 | 322 |
| 445 | 20250421 | 111500 | 47350471400 | 179600 | 179400 | 179900 | 179300 | 630 |
| 446 | 20250421 | 111400 | 47237283350 | 179600 | 178900 | 179600 | 178700 | 924 |
| 447 | 20250421 | 111300 | 47072000650 | 178900 | 179200 | 179500 | 178900 | 793 |
| 448 | 20250421 | 111200 | 46929928650 | 179200 | 178600 | 179200 | 178600 | 638 |
| 449 | 20250421 | 111100 | 46815807200 | 178600 | 178600 | 178700 | 178200 | 936 |
| 450 | 20250421 | 111000 | 46648750200 | 178500 | 178600 | 179000 | 178500 | 810 |
| 451 | 20250421 | 110900 | 46503961800 | 178600 | 179200 | 179600 | 178400 | 1249 |
| 452 | 20250421 | 110800 | 46280397900 | 179100 | 179000 | 179600 | 179000 | 859 |
| 453 | 20250421 | 110700 | 46126410600 | 179000 | 179500 | 179500 | 178900 | 2213 |
| 454 | 20250421 | 110600 | 45729960500 | 179600 | 179700 | 180000 | 179400 | 1048 |
| 455 | 20250421 | 110500 | 45541672550 | 179700 | 180000 | 180300 | 179700 | 633 |
| 456 | 20250421 | 110400 | 45427725150 | 179800 | 180100 | 180700 | 179500 | 2019 |
| 457 | 20250421 | 110300 | 45064283550 | 180000 | 180200 | 180900 | 180000 | 1094 |
| 458 | 20250421 | 110200 | 44866928150 | 180200 | 181000 | 181100 | 180200 | 1080 |
| 459 | 20250421 | 110100 | 44671936950 | 181000 | 180300 | 181000 | 180200 | 1147 |
| 460 | 20250421 | 110000 | 44464901050 | 180300 | 180800 | 180900 | 180200 | 1104 |
| 461 | 20250421 | 105900 | 44265705550 | 180800 | 180800 | 180900 | 180600 | 547 |
| 462 | 20250421 | 105800 | 44166838050 | 180900 | 181000 | 181100 | 180400 | 1189 |
| 463 | 20250421 | 105700 | 43951867850 | 181000 | 180400 | 181300 | 180200 | 1978 |
| 464 | 20250421 | 105600 | 43594211350 | 180400 | 181000 | 181300 | 180300 | 1822 |
| 465 | 20250421 | 105500 | 43264906950 | 180800 | 180900 | 181600 | 180800 | 1479 |
| 466 | 20250421 | 105400 | 42997077350 | 180900 | 181200 | 181600 | 180700 | 2161 |
| 467 | 20250421 | 105300 | 42605666150 | 181200 | 181200 | 182100 | 180900 | 1106 |
| 468 | 20250421 | 105200 | 42404986350 | 180900 | 181600 | 182200 | 180900 | 2494 |
| 469 | 20250421 | 105100 | 41952787150 | 181700 | 183700 | 183800 | 181700 | 3851 |
| 470 | 20250421 | 105000 | 41248558050 | 183600 | 183200 | 183800 | 183000 | 3350 |
| 471 | 20250421 | 104900 | 40634025050 | 183300 | 182500 | 183500 | 182200 | 3178 |
| 472 | 20250421 | 104800 | 40052739000 | 182200 | 183500 | 183700 | 181800 | 6776 |
| 473 | 20250421 | 104700 | 38814853200 | 183400 | 183300 | 183700 | 182900 | 4416 |
| 474 | 20250421 | 104600 | 38005124800 | 183200 | 183400 | 183800 | 183200 | 6387 |
| 475 | 20250421 | 104500 | 36833147900 | 183400 | 182300 | 183600 | 182200 | 7082 |
| 476 | 20250421 | 104400 | 35537367400 | 182400 | 182800 | 183000 | 181800 | 8102 |
| 477 | 20250421 | 104300 | 34057610900 | 182800 | 181500 | 182800 | 181500 | 8863 |
| 478 | 20250421 | 104200 | 32442282700 | 181400 | 181100 | 182900 | 180600 | 8659 |
| 479 | 20250421 | 104100 | 30868602500 | 181200 | 179100 | 181300 | 179000 | 8248 |
| 480 | 20250421 | 104000 | 29383776900 | 179100 | 178300 | 179100 | 177500 | 2161 |
| 481 | 20250421 | 103900 | 28998349500 | 178400 | 179300 | 179300 | 177900 | 2027 |
| 482 | 20250421 | 103800 | 28636333400 | 179200 | 178200 | 179400 | 178200 | 2768 |
| 483 | 20250421 | 103700 | 28141302300 | 178100 | 177900 | 178200 | 177800 | 1687 |
| 484 | 20250421 | 103600 | 27841189300 | 177900 | 176800 | 177900 | 176800 | 2610 |
| 485 | 20250421 | 103500 | 27378242700 | 176900 | 176200 | 177000 | 176200 | 1252 |
| 486 | 20250421 | 103400 | 27157081700 | 176200 | 175900 | 176500 | 175700 | 2121 |
| 487 | 20250421 | 103300 | 26783565700 | 175900 | 175300 | 175900 | 175300 | 1133 |
| 488 | 20250421 | 103200 | 26584640000 | 175300 | 175300 | 175500 | 175300 | 641 |
| 489 | 20250421 | 103100 | 26472217150 | 175200 | 174700 | 175400 | 174400 | 1810 |
| 490 | 20250421 | 103000 | 26155973150 | 174700 | 174700 | 174900 | 174600 | 542 |
| 491 | 20250421 | 102900 | 26061268050 | 174700 | 175000 | 175100 | 174500 | 443 |
| 492 | 20250421 | 102800 | 25983841350 | 174900 | 175700 | 175750 | 174200 | 1773 |
| 493 | 20250421 | 102700 | 25673610800 | 175700 | 174100 | 176100 | 174100 | 2251 |
| 494 | 20250421 | 102600 | 25279317000 | 174100 | 174100 | 174200 | 173900 | 2331 |
| 495 | 20250421 | 102500 | 24873605900 | 174100 | 174200 | 174500 | 173800 | 8492 |
| 496 | 20250421 | 102400 | 23396187300 | 174100 | 173400 | 174500 | 173400 | 2335 |
| 497 | 20250421 | 102300 | 22989685700 | 173000 | 172100 | 173600 | 171600 | 4298 |
| 498 | 20250421 | 102200 | 22249351800 | 172200 | 172700 | 173000 | 172000 | 5606 |
| 499 | 20250421 | 102100 | 21282592900 | 172500 | 174000 | 174400 | 172500 | 5476 |
| 500 | 20250421 | 102000 | 20334749800 | 174400 | 173000 | 174400 | 171900 | 5506 |
| 501 | 20250421 | 101900 | 19383023700 | 173000 | 174200 | 174500 | 172800 | 8499 |
| 502 | 20250421 | 101800 | 17904931300 | 174100 | 176500 | 176600 | 173800 | 6382 |
| 503 | 20250421 | 101700 | 16786773100 | 176400 | 177200 | 177300 | 176000 | 12507 |
| 504 | 20250421 | 101600 | 14578086200 | 177300 | 179200 | 179400 | 177200 | 4539 |
| 505 | 20250421 | 101500 | 13769729000 | 179400 | 179200 | 179600 | 179100 | 577 |
| 506 | 20250421 | 101400 | 13666217400 | 179200 | 179200 | 179200 | 179000 | 184 |
| 507 | 20250421 | 101300 | 13633255000 | 179200 | 179100 | 179300 | 179000 | 1026 |
| 508 | 20250421 | 101200 | 13449506800 | 179100 | 179100 | 179200 | 179000 | 339 |
| 509 | 20250421 | 101100 | 13388796600 | 179100 | 179100 | 179300 | 179000 | 265 |
| 510 | 20250421 | 101000 | 13341326400 | 179100 | 179600 | 179600 | 179000 | 398 |
| 511 | 20250421 | 100900 | 13269979700 | 179600 | 179500 | 179600 | 179400 | 344 |
| 512 | 20250421 | 100800 | 13208240900 | 179500 | 179500 | 179600 | 179200 | 672 |
| 513 | 20250421 | 100700 | 13087695400 | 179400 | 179300 | 179700 | 179300 | 616 |
| 514 | 20250421 | 100600 | 12977121800 | 179300 | 179000 | 179500 | 179000 | 261 |
| 515 | 20250421 | 100500 | 12930344600 | 179000 | 179100 | 179100 | 178600 | 610 |
| 516 | 20250421 | 100400 | 12821187000 | 179200 | 179300 | 179300 | 179200 | 380 |
| 517 | 20250421 | 100300 | 12753082300 | 179200 | 179100 | 179400 | 178600 | 788 |
| 518 | 20250421 | 100200 | 12612105200 | 179100 | 179500 | 179600 | 178900 | 1557 |
| 519 | 20250421 | 100100 | 12332783800 | 179500 | 179300 | 179700 | 179100 | 460 |
| 520 | 20250421 | 100000 | 12250227300 | 179400 | 179100 | 179400 | 179100 | 792 |
| 521 | 20250421 | 095900 | 12108289700 | 179000 | 178500 | 179200 | 178300 | 975 |
| 522 | 20250421 | 095800 | 11934158950 | 178400 | 178000 | 178500 | 178000 | 354 |
| 523 | 20250421 | 095700 | 11871052050 | 178000 | 178500 | 178500 | 178000 | 766 |
| 524 | 20250421 | 095600 | 11734556450 | 178500 | 178800 | 178800 | 178300 | 724 |
| 525 | 20250421 | 095500 | 11605311450 | 178800 | 178200 | 179000 | 178100 | 1216 |
| 526 | 20250421 | 095400 | 11388246850 | 178200 | 178200 | 178300 | 178100 | 412 |
| 527 | 20250421 | 095300 | 11314824950 | 178200 | 178000 | 178300 | 178000 | 573 |
| 528 | 20250421 | 095200 | 11212712450 | 178000 | 178000 | 178100 | 177800 | 644 |
| 529 | 20250421 | 095100 | 11098121650 | 178100 | 178100 | 178200 | 178000 | 745 |
| 530 | 20250421 | 095000 | 10965463700 | 178100 | 178400 | 178500 | 178100 | 497 |
| 531 | 20250421 | 094900 | 10876844000 | 178500 | 178700 | 178700 | 178000 | 1040 |
| 532 | 20250421 | 094800 | 10691404700 | 178700 | 178900 | 178900 | 178600 | 602 |
| 533 | 20250421 | 094700 | 10583852000 | 178700 | 179500 | 179600 | 178700 | 940 |
| 534 | 20250421 | 094600 | 10415592700 | 179400 | 179000 | 179600 | 178900 | 600 |
| 535 | 20250421 | 094500 | 10308020300 | 178900 | 179100 | 179100 | 178900 | 637 |
| 536 | 20250421 | 094400 | 10194002700 | 179100 | 179400 | 179600 | 179000 | 1163 |
| 537 | 20250421 | 094300 | 9985495300 | 179400 | 179400 | 179400 | 179300 | 48 |
| 538 | 20250421 | 094200 | 9976884900 | 179400 | 179600 | 179600 | 179200 | 966 |
| 539 | 20250421 | 094100 | 9803593100 | 179600 | 179600 | 179700 | 179500 | 539 |
| 540 | 20250421 | 094000 | 9706787400 | 179600 | 179500 | 179600 | 179400 | 405 |
| 541 | 20250421 | 093900 | 9634087200 | 179400 | 179400 | 179700 | 179400 | 364 |
| 542 | 20250421 | 093800 | 9568739000 | 179400 | 179400 | 179500 | 179000 | 847 |
| 543 | 20250421 | 093700 | 9416951000 | 179400 | 179700 | 179700 | 179400 | 955 |
| 544 | 20250421 | 093600 | 9245504400 | 179700 | 179700 | 179900 | 179500 | 455 |
| 545 | 20250421 | 093500 | 9163756600 | 179700 | 180300 | 180400 | 179600 | 982 |
| 546 | 20250421 | 093400 | 8987005400 | 180400 | 180500 | 180600 | 180100 | 1016 |
| 547 | 20250421 | 093300 | 8803654500 | 180400 | 179900 | 180500 | 179500 | 925 |
| 548 | 20250421 | 093200 | 8637300600 | 179900 | 180300 | 180400 | 179800 | 1157 |
| 549 | 20250421 | 093100 | 8428853700 | 180400 | 179400 | 180400 | 179300 | 1255 |
| 550 | 20250421 | 093000 | 8203119800 | 179500 | 178300 | 179500 | 178200 | 949 |
| 551 | 20250421 | 092900 | 8033379800 | 178200 | 178400 | 178400 | 177700 | 2061 |
| 552 | 20250421 | 092800 | 7666336400 | 178400 | 178400 | 178500 | 178300 | 266 |
| 553 | 20250421 | 092700 | 7618886000 | 178500 | 178700 | 178800 | 178400 | 542 |
| 554 | 20250421 | 092600 | 7522103800 | 178700 | 179100 | 179200 | 178700 | 518 |
| 555 | 20250421 | 092500 | 7429457600 | 179100 | 179400 | 179400 | 179100 | 495 |
| 556 | 20250421 | 092400 | 7340744700 | 179500 | 178800 | 179500 | 178800 | 493 |
| 557 | 20250421 | 092300 | 7252412000 | 178800 | 178900 | 179000 | 178500 | 1423 |
| 558 | 20250421 | 092200 | 6998163300 | 179000 | 179100 | 179200 | 178600 | 936 |
| 559 | 20250421 | 092100 | 6830743400 | 179100 | 179500 | 179600 | 178900 | 1168 |
| 560 | 20250421 | 092000 | 6621386100 | 179500 | 179500 | 179500 | 179200 | 788 |
| 561 | 20250421 | 091900 | 6480114000 | 179500 | 180100 | 180200 | 179000 | 1217 |
| 562 | 20250421 | 091800 | 6261584400 | 180300 | 180100 | 180400 | 180000 | 748 |
| 563 | 20250421 | 091700 | 6126822100 | 180100 | 179700 | 180600 | 179700 | 1083 |
| 564 | 20250421 | 091600 | 5931600700 | 179700 | 179600 | 180200 | 179600 | 794 |
| 565 | 20250421 | 091500 | 5788866100 | 179600 | 180300 | 180500 | 179400 | 2096 |
| 566 | 20250421 | 091400 | 5411653800 | 180100 | 179500 | 180300 | 179500 | 1937 |
| 567 | 20250421 | 091300 | 5063523300 | 179400 | 178800 | 179700 | 178800 | 825 |
| 568 | 20250421 | 091200 | 4915666900 | 178800 | 177900 | 178900 | 177900 | 944 |
| 569 | 20250421 | 091100 | 4747218100 | 177800 | 177500 | 178100 | 177500 | 1193 |
| 570 | 20250421 | 091000 | 4535252100 | 177500 | 177800 | 178100 | 177100 | 1704 |
| 571 | 20250421 | 090900 | 4232670200 | 177800 | 178700 | 178700 | 177700 | 2080 |
| 572 | 20250421 | 090800 | 3862160200 | 178700 | 178800 | 178900 | 178600 | 547 |
| 573 | 20250421 | 090700 | 3764399800 | 178700 | 179200 | 179400 | 178400 | 1721 |
| 574 | 20250421 | 090600 | 3456480800 | 179400 | 180000 | 180200 | 177900 | 4647 |
| 575 | 20250421 | 090500 | 2625774200 | 179900 | 178500 | 180000 | 178400 | 2933 |
| 576 | 20250421 | 090400 | 2099755700 | 178500 | 179100 | 179200 | 178400 | 1021 |
| 577 | 20250421 | 090300 | 1917275400 | 179400 | 177200 | 179400 | 177200 | 1587 |
| 578 | 20250421 | 090200 | 1634340000 | 177300 | 177000 | 177600 | 176800 | 1289 |
| 579 | 20250421 | 090100 | 1405985400 | 176900 | 180000 | 180100 | 176600 | 3611 |
| 580 | 20250421 | 090000 | 762509600 | 180000 | 180500 | 181300 | 179900 | 4207 |