32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 185800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 23079 |
| 3 | 20250424 | 185700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 4 | 20250424 | 185600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 5 | 20250424 | 185500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 6 | 20250424 | 185400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 7 | 20250424 | 185300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 8 | 20250424 | 185200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 9 | 20250424 | 185100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 10 | 20250424 | 185000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 11 | 20250424 | 184900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 12 | 20250424 | 184800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 13 | 20250424 | 184700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 14 | 20250424 | 184600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 15 | 20250424 | 184500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 16 | 20250424 | 184400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 17 | 20250424 | 184300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 18 | 20250424 | 184200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 19 | 20250424 | 184100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 20 | 20250424 | 184000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 21 | 20250424 | 183900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 22 | 20250424 | 183800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 23 | 20250424 | 183700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 24 | 20250424 | 183600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 25 | 20250424 | 183500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 26 | 20250424 | 183400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 27 | 20250424 | 183300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 28 | 20250424 | 183200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 29 | 20250424 | 183100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 30 | 20250424 | 183000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 31 | 20250424 | 182900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 32 | 20250424 | 182800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 23079 |
| 33 | 20250424 | 182700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 34 | 20250424 | 182600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 35 | 20250424 | 182500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 36 | 20250424 | 182400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 37 | 20250424 | 182300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 38 | 20250424 | 182200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 39 | 20250424 | 182100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 40 | 20250424 | 182000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 41 | 20250424 | 181900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 42 | 20250424 | 181800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 43 | 20250424 | 181700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 44 | 20250424 | 181600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 45 | 20250424 | 181500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 46 | 20250424 | 181400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 47 | 20250424 | 181300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 48 | 20250424 | 181200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 49 | 20250424 | 181100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 50 | 20250424 | 181000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 51 | 20250424 | 180900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 52 | 20250424 | 180800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 53 | 20250424 | 180700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 54 | 20250424 | 180600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 55 | 20250424 | 180500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 56 | 20250424 | 180400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 57 | 20250424 | 180300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 58 | 20250424 | 180200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 59 | 20250424 | 180100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 60 | 20250424 | 180000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 61 | 20250424 | 175900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 62 | 20250424 | 175800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 23079 |
| 63 | 20250424 | 175700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 64 | 20250424 | 175600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 65 | 20250424 | 175500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 66 | 20250424 | 175400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 67 | 20250424 | 175300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 68 | 20250424 | 175200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 69 | 20250424 | 175100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 70 | 20250424 | 175000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 71 | 20250424 | 174900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 72 | 20250424 | 174800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 73 | 20250424 | 174700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 74 | 20250424 | 174600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 75 | 20250424 | 174500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 76 | 20250424 | 174400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 77 | 20250424 | 174300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 78 | 20250424 | 174200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 79 | 20250424 | 174100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 80 | 20250424 | 174000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 81 | 20250424 | 173900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 82 | 20250424 | 173800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 83 | 20250424 | 173700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 84 | 20250424 | 173600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 85 | 20250424 | 173500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 86 | 20250424 | 173400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 87 | 20250424 | 173300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 88 | 20250424 | 173200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 89 | 20250424 | 173100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 90 | 20250424 | 173000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 91 | 20250424 | 172900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 92 | 20250424 | 172800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 23079 |
| 93 | 20250424 | 172700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 94 | 20250424 | 172600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 95 | 20250424 | 172500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 96 | 20250424 | 172400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 97 | 20250424 | 172300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 98 | 20250424 | 172200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 99 | 20250424 | 172100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 100 | 20250424 | 172000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 101 | 20250424 | 171900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 102 | 20250424 | 171800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 103 | 20250424 | 171700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 104 | 20250424 | 171600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 105 | 20250424 | 171500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 106 | 20250424 | 171400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 107 | 20250424 | 171300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 108 | 20250424 | 171200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 109 | 20250424 | 171100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 110 | 20250424 | 171000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 111 | 20250424 | 170900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 112 | 20250424 | 170800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 113 | 20250424 | 170700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 114 | 20250424 | 170600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 115 | 20250424 | 170500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 116 | 20250424 | 170400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 117 | 20250424 | 170300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 118 | 20250424 | 170200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 119 | 20250424 | 170100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 120 | 20250424 | 170000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 121 | 20250424 | 165900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 122 | 20250424 | 165800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 23079 |
| 123 | 20250424 | 165700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 124 | 20250424 | 165600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 125 | 20250424 | 165500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 126 | 20250424 | 165400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 127 | 20250424 | 165300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 128 | 20250424 | 165200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 129 | 20250424 | 165100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 130 | 20250424 | 165000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 131 | 20250424 | 164900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 132 | 20250424 | 164800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 133 | 20250424 | 164700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 134 | 20250424 | 164600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 135 | 20250424 | 164500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 136 | 20250424 | 164400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 137 | 20250424 | 164300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 138 | 20250424 | 164200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 139 | 20250424 | 164100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 140 | 20250424 | 164000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 141 | 20250424 | 163900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 142 | 20250424 | 163800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 143 | 20250424 | 163700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 144 | 20250424 | 163600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 145 | 20250424 | 163500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 146 | 20250424 | 163400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 147 | 20250424 | 163300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 148 | 20250424 | 163200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 149 | 20250424 | 163100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 150 | 20250424 | 163000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 151 | 20250424 | 162900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 152 | 20250424 | 162800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 23079 |
| 153 | 20250424 | 162700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 154 | 20250424 | 162600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 155 | 20250424 | 162500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 156 | 20250424 | 162400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 157 | 20250424 | 162300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 158 | 20250424 | 162200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 159 | 20250424 | 162100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 160 | 20250424 | 162000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 161 | 20250424 | 161900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 162 | 20250424 | 161800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 163 | 20250424 | 161700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 164 | 20250424 | 161600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 165 | 20250424 | 161500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 166 | 20250424 | 161400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 167 | 20250424 | 161300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 168 | 20250424 | 161200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 169 | 20250424 | 161100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 170 | 20250424 | 161000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 171 | 20250424 | 160900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 172 | 20250424 | 160800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 173 | 20250424 | 160700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 174 | 20250424 | 160600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 175 | 20250424 | 160500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 176 | 20250424 | 160400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 177 | 20250424 | 160300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 178 | 20250424 | 160200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 179 | 20250424 | 160100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 180 | 20250424 | 160000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 181 | 20250424 | 155900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 182 | 20250424 | 155800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 23079 |
| 183 | 20250424 | 155700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 184 | 20250424 | 155600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 185 | 20250424 | 155500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 186 | 20250424 | 155400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 187 | 20250424 | 155300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 188 | 20250424 | 155200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 189 | 20250424 | 155100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 190 | 20250424 | 155000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 191 | 20250424 | 154900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 192 | 20250424 | 154800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 193 | 20250424 | 154700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 194 | 20250424 | 154600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 195 | 20250424 | 154500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 196 | 20250424 | 154400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 197 | 20250424 | 154300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 198 | 20250424 | 154200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 199 | 20250424 | 154100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 200 | 20250424 | 154000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 201 | 20250424 | 153900 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 202 | 20250424 | 153800 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 203 | 20250424 | 153700 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 204 | 20250424 | 153600 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 205 | 20250424 | 153500 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 206 | 20250424 | 153400 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 207 | 20250424 | 153300 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 208 | 20250424 | 153200 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 209 | 20250424 | 153100 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 0 |
| 210 | 20250424 | 153000 | 9817236000 | 82900 | 82900 | 82900 | 82900 | 23079 |
| 211 | 20250424 | 152900 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 212 | 20250424 | 152800 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 213 | 20250424 | 152700 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 214 | 20250424 | 152600 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 215 | 20250424 | 152500 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 216 | 20250424 | 152400 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 217 | 20250424 | 152300 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 218 | 20250424 | 152200 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 219 | 20250424 | 152100 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 220 | 20250424 | 152000 | 7903986900 | 82900 | 82900 | 82900 | 82900 | 0 |
| 221 | 20250424 | 151900 | 7903986900 | 82900 | 82800 | 82900 | 82700 | 129 |
| 222 | 20250424 | 151800 | 7893298200 | 82800 | 82900 | 83000 | 82700 | 737 |
| 223 | 20250424 | 151700 | 7832265100 | 82900 | 83000 | 83000 | 82900 | 290 |
| 224 | 20250424 | 151600 | 7808219600 | 82900 | 83000 | 83000 | 82900 | 372 |
| 225 | 20250424 | 151500 | 7777371500 | 82900 | 83000 | 83000 | 82900 | 1310 |
| 226 | 20250424 | 151400 | 7668655800 | 82900 | 82700 | 83100 | 82700 | 1210 |
| 227 | 20250424 | 151300 | 7568253000 | 82800 | 82800 | 83000 | 82700 | 1108 |
| 228 | 20250424 | 151200 | 7476325000 | 82800 | 82800 | 82800 | 82700 | 173 |
| 229 | 20250424 | 151100 | 7462009700 | 82700 | 82700 | 82900 | 82700 | 741 |
| 230 | 20250424 | 151000 | 7400665400 | 82700 | 82800 | 82800 | 82700 | 292 |
| 231 | 20250424 | 150900 | 7376501700 | 82800 | 82900 | 82900 | 82800 | 748 |
| 232 | 20250424 | 150800 | 7314508700 | 82900 | 82900 | 83000 | 82900 | 251 |
| 233 | 20250424 | 150700 | 7293695600 | 83000 | 83100 | 83100 | 82900 | 1126 |
| 234 | 20250424 | 150600 | 7200239600 | 83100 | 82900 | 83100 | 82900 | 2703 |
| 235 | 20250424 | 150500 | 6975884800 | 83000 | 83000 | 83000 | 82900 | 1168 |
| 236 | 20250424 | 150400 | 6878958300 | 82900 | 82900 | 83000 | 82900 | 147 |
| 237 | 20250424 | 150300 | 6866765200 | 82900 | 82900 | 83000 | 82900 | 127 |
| 238 | 20250424 | 150200 | 6856235400 | 83000 | 83000 | 83000 | 82900 | 90 |
| 239 | 20250424 | 150100 | 6848773800 | 82900 | 82900 | 83000 | 82900 | 1004 |
| 240 | 20250424 | 150000 | 6765537900 | 83000 | 82700 | 83000 | 82700 | 899 |
| 241 | 20250424 | 145900 | 6691063200 | 82700 | 82800 | 82800 | 82700 | 704 |
| 242 | 20250424 | 145800 | 6632773800 | 82900 | 82700 | 82900 | 82700 | 624 |
| 243 | 20250424 | 145700 | 6581113200 | 82800 | 82700 | 82800 | 82700 | 179 |
| 244 | 20250424 | 145600 | 6566305300 | 82800 | 82700 | 82800 | 82700 | 260 |
| 245 | 20250424 | 145500 | 6544788900 | 82700 | 82700 | 82800 | 82700 | 72 |
| 246 | 20250424 | 145400 | 6538833900 | 82700 | 82700 | 82800 | 82700 | 192 |
| 247 | 20250424 | 145300 | 6522953600 | 82800 | 82700 | 82800 | 82700 | 317 |
| 248 | 20250424 | 145200 | 6496736500 | 82700 | 82700 | 82800 | 82700 | 134 |
| 249 | 20250424 | 145100 | 6485654200 | 82700 | 82800 | 82900 | 82700 | 690 |
| 250 | 20250424 | 145000 | 6428524400 | 82800 | 82800 | 82900 | 82800 | 139 |
| 251 | 20250424 | 144900 | 6417013500 | 82900 | 82900 | 82900 | 82800 | 224 |
| 252 | 20250424 | 144800 | 6398457300 | 83000 | 82900 | 83000 | 82800 | 601 |
| 253 | 20250424 | 144700 | 6348642000 | 82800 | 82800 | 82900 | 82800 | 217 |
| 254 | 20250424 | 144600 | 6330667000 | 82900 | 82800 | 82900 | 82800 | 196 |
| 255 | 20250424 | 144500 | 6314429700 | 82900 | 82800 | 82900 | 82800 | 262 |
| 256 | 20250424 | 144400 | 6292722650 | 82850 | 82900 | 83000 | 82800 | 461 |
| 257 | 20250424 | 144300 | 6254515150 | 82900 | 82950 | 83000 | 82900 | 182 |
| 258 | 20250424 | 144200 | 6239426150 | 82900 | 82900 | 83000 | 82900 | 218 |
| 259 | 20250424 | 144100 | 6221353100 | 82900 | 82900 | 83000 | 82900 | 636 |
| 260 | 20250424 | 144000 | 6168577500 | 83000 | 82800 | 83000 | 82800 | 854 |
| 261 | 20250424 | 143900 | 6097793650 | 82800 | 82800 | 82900 | 82800 | 95 |
| 262 | 20250424 | 143800 | 6089922000 | 82800 | 82800 | 82900 | 82800 | 170 |
| 263 | 20250424 | 143700 | 6075845350 | 82800 | 82800 | 82900 | 82800 | 141 |
| 264 | 20250424 | 143600 | 6064169750 | 82900 | 82900 | 82900 | 82800 | 398 |
| 265 | 20250424 | 143500 | 6031181200 | 82900 | 82800 | 83000 | 82800 | 692 |
| 266 | 20250424 | 143400 | 5973816450 | 82800 | 82800 | 82900 | 82800 | 123 |
| 267 | 20250424 | 143300 | 5963631400 | 82800 | 82800 | 82900 | 82800 | 192 |
| 268 | 20250424 | 143200 | 5947732450 | 82800 | 82800 | 82900 | 82800 | 141 |
| 269 | 20250424 | 143100 | 5936057050 | 82800 | 82800 | 82900 | 82800 | 100 |
| 270 | 20250424 | 143000 | 5927775700 | 82800 | 82900 | 82900 | 82800 | 185 |
| 271 | 20250424 | 142900 | 5912456400 | 82900 | 82800 | 82900 | 82800 | 199 |
| 272 | 20250424 | 142800 | 5895978050 | 82800 | 82800 | 82900 | 82800 | 152 |
| 273 | 20250424 | 142700 | 5883391600 | 82900 | 83000 | 83000 | 82900 | 661 |
| 274 | 20250424 | 142600 | 5828592650 | 83000 | 82900 | 83000 | 82900 | 201 |
| 275 | 20250424 | 142500 | 5811928650 | 83000 | 82900 | 83000 | 82900 | 165 |
| 276 | 20250424 | 142400 | 5798247200 | 82950 | 82900 | 83000 | 82900 | 143 |
| 277 | 20250424 | 142300 | 5786391500 | 82950 | 82900 | 83000 | 82900 | 94 |
| 278 | 20250424 | 142200 | 5778597900 | 82900 | 82950 | 83000 | 82900 | 207 |
| 279 | 20250424 | 142100 | 5761436950 | 83000 | 82900 | 83000 | 82900 | 126 |
| 280 | 20250424 | 142000 | 5750989650 | 82900 | 82900 | 83000 | 82900 | 174 |
| 281 | 20250424 | 141900 | 5736563500 | 82900 | 82900 | 83000 | 82900 | 152 |
| 282 | 20250424 | 141800 | 5723961650 | 82900 | 82900 | 83000 | 82900 | 132 |
| 283 | 20250424 | 141700 | 5713018200 | 82900 | 82950 | 83000 | 82900 | 184 |
| 284 | 20250424 | 141600 | 5697763150 | 82900 | 82900 | 83000 | 82900 | 127 |
| 285 | 20250424 | 141500 | 5687233550 | 82900 | 82900 | 83000 | 82900 | 143 |
| 286 | 20250424 | 141400 | 5675378350 | 82900 | 83000 | 83000 | 82900 | 812 |
| 287 | 20250424 | 141300 | 5607996750 | 83000 | 83000 | 83000 | 82900 | 159 |
| 288 | 20250424 | 141200 | 5594811150 | 82900 | 82900 | 83000 | 82800 | 228 |
| 289 | 20250424 | 141100 | 5575910050 | 82900 | 82800 | 83000 | 82800 | 347 |
| 290 | 20250424 | 141000 | 5547145050 | 82900 | 83000 | 83000 | 82800 | 157 |
| 291 | 20250424 | 140900 | 5534137750 | 82900 | 83000 | 83000 | 82900 | 151 |
| 292 | 20250424 | 140800 | 5521616850 | 82900 | 82900 | 83000 | 82900 | 1024 |
| 293 | 20250424 | 140700 | 5436660650 | 82900 | 83000 | 83000 | 82900 | 252 |
| 294 | 20250424 | 140600 | 5415767550 | 82900 | 83000 | 83000 | 82900 | 194 |
| 295 | 20250424 | 140500 | 5399681950 | 82900 | 82900 | 83000 | 82900 | 399 |
| 296 | 20250424 | 140400 | 5366598550 | 83000 | 82900 | 83000 | 82900 | 221 |
| 297 | 20250424 | 140300 | 5348269550 | 83000 | 82800 | 83000 | 82800 | 202 |
| 298 | 20250424 | 140200 | 5331519050 | 82900 | 82900 | 83000 | 82800 | 209 |
| 299 | 20250424 | 140100 | 5314196050 | 82900 | 82800 | 83000 | 82800 | 593 |
| 300 | 20250424 | 140000 | 5265041950 | 82800 | 82800 | 82900 | 82800 | 158 |
| 301 | 20250424 | 135900 | 5251951850 | 82800 | 82900 | 82900 | 82800 | 88 |
| 302 | 20250424 | 135800 | 5244664150 | 82900 | 82800 | 82900 | 82800 | 283 |
| 303 | 20250424 | 135700 | 5221216850 | 82900 | 82800 | 82900 | 82800 | 179 |
| 304 | 20250424 | 135600 | 5206389950 | 82900 | 82900 | 82900 | 82800 | 170 |
| 305 | 20250424 | 135500 | 5192306450 | 82900 | 82800 | 82900 | 82800 | 172 |
| 306 | 20250424 | 135400 | 5178059650 | 82900 | 82900 | 83000 | 82800 | 162 |
| 307 | 20250424 | 135300 | 5164633850 | 82900 | 83000 | 83000 | 82900 | 991 |
| 308 | 20250424 | 135200 | 5082479350 | 83000 | 82900 | 83000 | 82900 | 191 |
| 309 | 20250424 | 135100 | 5066640750 | 83000 | 83000 | 83000 | 82900 | 114 |
| 310 | 20250424 | 135000 | 5057186550 | 83000 | 82900 | 83000 | 82900 | 225 |
| 311 | 20250424 | 134900 | 5038522750 | 82900 | 82900 | 83000 | 82900 | 132 |
| 312 | 20250424 | 134800 | 5027579150 | 83000 | 83000 | 83000 | 82900 | 137 |
| 313 | 20250424 | 134700 | 5016217050 | 83000 | 82900 | 83000 | 82900 | 513 |
| 314 | 20250424 | 134600 | 4973652350 | 82900 | 82900 | 83000 | 82900 | 64 |
| 315 | 20250424 | 134500 | 4968344350 | 82900 | 83000 | 83000 | 82900 | 127 |
| 316 | 20250424 | 134400 | 4957810850 | 83000 | 82900 | 83000 | 82900 | 655 |
| 317 | 20250424 | 134300 | 4903457950 | 82900 | 83000 | 83000 | 82900 | 124 |
| 318 | 20250424 | 134200 | 4893176650 | 83000 | 83000 | 83000 | 82900 | 109 |
| 319 | 20250424 | 134100 | 4884135150 | 83000 | 83000 | 83100 | 82900 | 161 |
| 320 | 20250424 | 134000 | 4870769750 | 83000 | 83000 | 83100 | 83000 | 263 |
| 321 | 20250424 | 133900 | 4848936450 | 83000 | 82900 | 83000 | 82900 | 425 |
| 322 | 20250424 | 133800 | 4813669050 | 83000 | 82900 | 83100 | 82900 | 98 |
| 323 | 20250424 | 133700 | 4805541250 | 83000 | 82900 | 83100 | 82900 | 997 |
| 324 | 20250424 | 133600 | 4722790050 | 82900 | 83000 | 83000 | 82900 | 154 |
| 325 | 20250424 | 133500 | 4710017350 | 82900 | 82900 | 83000 | 82900 | 64 |
| 326 | 20250424 | 133400 | 4704710250 | 83000 | 83000 | 83000 | 82900 | 74 |
| 327 | 20250424 | 133300 | 4698568550 | 83000 | 83000 | 83100 | 82900 | 1188 |
| 328 | 20250424 | 133200 | 4599971050 | 83000 | 83000 | 83100 | 83000 | 114 |
| 329 | 20250424 | 133100 | 4590505050 | 83000 | 83100 | 83100 | 83000 | 157 |
| 330 | 20250424 | 133000 | 4577469650 | 83000 | 83100 | 83200 | 83000 | 205 |
| 331 | 20250424 | 132900 | 4560437950 | 83100 | 83000 | 83200 | 83000 | 1167 |
| 332 | 20250424 | 132800 | 4463466450 | 83100 | 82900 | 83100 | 82900 | 271 |
| 333 | 20250424 | 132700 | 4440970850 | 83000 | 83000 | 83000 | 82900 | 61 |
| 334 | 20250424 | 132600 | 4435909150 | 83000 | 82900 | 83000 | 82900 | 94 |
| 335 | 20250424 | 132500 | 4428113450 | 83000 | 82900 | 83000 | 82900 | 114 |
| 336 | 20250424 | 132400 | 4418662150 | 83000 | 83000 | 83000 | 82900 | 57 |
| 337 | 20250424 | 132300 | 4413935850 | 83000 | 82900 | 83100 | 82900 | 203 |
| 338 | 20250424 | 132200 | 4397087050 | 83000 | 83000 | 83000 | 82900 | 713 |
| 339 | 20250424 | 132100 | 4337922250 | 83000 | 83000 | 83000 | 82900 | 113 |
| 340 | 20250424 | 132000 | 4328552050 | 82900 | 82900 | 83000 | 82900 | 87 |
| 341 | 20250424 | 131900 | 4321337650 | 82900 | 83000 | 83000 | 82900 | 44 |
| 342 | 20250424 | 131800 | 4317689850 | 83000 | 82900 | 83000 | 82900 | 105 |
| 343 | 20250424 | 131700 | 4308984050 | 82900 | 82900 | 83000 | 82900 | 78 |
| 344 | 20250424 | 131600 | 4302516650 | 82900 | 82900 | 83000 | 82900 | 199 |
| 345 | 20250424 | 131500 | 4286017150 | 82900 | 82900 | 83100 | 82900 | 1026 |
| 346 | 20250424 | 131400 | 4200865950 | 83000 | 82900 | 83000 | 82900 | 93 |
| 347 | 20250424 | 131300 | 4193155050 | 83000 | 82900 | 83000 | 82800 | 1008 |
| 348 | 20250424 | 131200 | 4109522150 | 82900 | 82800 | 82900 | 82800 | 75 |
| 349 | 20250424 | 131100 | 4103308550 | 82800 | 82800 | 82900 | 82800 | 154 |
| 350 | 20250424 | 131000 | 4090552950 | 82900 | 82800 | 82900 | 82800 | 34 |
| 351 | 20250424 | 130900 | 4087737450 | 82800 | 82800 | 82900 | 82800 | 71 |
| 352 | 20250424 | 130800 | 4081858250 | 82800 | 82800 | 82900 | 82800 | 60 |
| 353 | 20250424 | 130700 | 4076889350 | 82800 | 82900 | 82900 | 82800 | 121 |
| 354 | 20250424 | 130600 | 4066864750 | 82800 | 82900 | 82900 | 82800 | 197 |
| 355 | 20250424 | 130500 | 4050535150 | 82900 | 82850 | 83000 | 82850 | 39 |
| 356 | 20250424 | 130400 | 4047301500 | 82900 | 82900 | 83000 | 82900 | 112 |
| 357 | 20250424 | 130300 | 4038016500 | 82900 | 82800 | 83000 | 82800 | 2731 |
| 358 | 20250424 | 130200 | 3811432300 | 82800 | 82800 | 82900 | 82800 | 64 |
| 359 | 20250424 | 130100 | 3806132900 | 82800 | 82800 | 82900 | 82800 | 68 |
| 360 | 20250424 | 130000 | 3800501800 | 82800 | 82800 | 82900 | 82800 | 127 |
| 361 | 20250424 | 125900 | 3789985800 | 82900 | 82800 | 82900 | 82800 | 111 |
| 362 | 20250424 | 125800 | 3780794700 | 82900 | 82900 | 82900 | 82800 | 88 |
| 363 | 20250424 | 125700 | 3773508100 | 82800 | 82900 | 82900 | 82800 | 90 |
| 364 | 20250424 | 125600 | 3766055100 | 82800 | 82900 | 82900 | 82800 | 88 |
| 365 | 20250424 | 125500 | 3758768200 | 82800 | 82800 | 82900 | 82800 | 160 |
| 366 | 20250424 | 125400 | 3745520000 | 82800 | 82800 | 82900 | 82700 | 155 |
| 367 | 20250424 | 125300 | 3732686300 | 82900 | 82800 | 82900 | 82800 | 259 |
| 368 | 20250424 | 125200 | 3711240900 | 82900 | 82800 | 82900 | 82700 | 474 |
| 369 | 20250424 | 125100 | 3671994900 | 82800 | 82800 | 82800 | 82700 | 91 |
| 370 | 20250424 | 125000 | 3664465500 | 82700 | 82700 | 82800 | 82700 | 150 |
| 371 | 20250424 | 124900 | 3652051400 | 82700 | 82700 | 82800 | 82700 | 132 |
| 372 | 20250424 | 124800 | 3641127300 | 82700 | 82700 | 82800 | 82700 | 95 |
| 373 | 20250424 | 124700 | 3633264600 | 82700 | 82800 | 82800 | 82700 | 56 |
| 374 | 20250424 | 124600 | 3628632900 | 82800 | 82800 | 82800 | 82700 | 153 |
| 375 | 20250424 | 124500 | 3615971900 | 82700 | 82700 | 82800 | 82700 | 129 |
| 376 | 20250424 | 124400 | 3605293100 | 82700 | 82700 | 82800 | 82700 | 73 |
| 377 | 20250424 | 124300 | 3599255900 | 82800 | 82800 | 82800 | 82700 | 240 |
| 378 | 20250424 | 124200 | 3579407500 | 82800 | 82800 | 82800 | 82700 | 51 |
| 379 | 20250424 | 124100 | 3575188700 | 82700 | 82800 | 82900 | 82700 | 91 |
| 380 | 20250424 | 124000 | 3567657100 | 82900 | 82800 | 82900 | 82800 | 264 |
| 381 | 20250424 | 123900 | 3545797650 | 82800 | 82700 | 82800 | 82700 | 110 |
| 382 | 20250424 | 123800 | 3536697750 | 82800 | 82700 | 82800 | 82700 | 75 |
| 383 | 20250424 | 123700 | 3530491350 | 82700 | 82700 | 82800 | 82700 | 31 |
| 384 | 20250424 | 123600 | 3527927450 | 82700 | 82600 | 82800 | 82600 | 250 |
| 385 | 20250424 | 123500 | 3507246950 | 82800 | 82700 | 82800 | 82700 | 704 |
| 386 | 20250424 | 123400 | 3449020650 | 82800 | 82800 | 82800 | 82700 | 22 |
| 387 | 20250424 | 123300 | 3447200350 | 82800 | 82700 | 82800 | 82700 | 81 |
| 388 | 20250424 | 123200 | 3440499050 | 82800 | 82700 | 82800 | 82700 | 178 |
| 389 | 20250424 | 123100 | 3425770450 | 82700 | 82700 | 82800 | 82700 | 121 |
| 390 | 20250424 | 123000 | 3415758050 | 82700 | 82800 | 82800 | 82700 | 53 |
| 391 | 20250424 | 122900 | 3411374550 | 82700 | 82800 | 82800 | 82700 | 11 |
| 392 | 20250424 | 122800 | 3410464450 | 82800 | 82700 | 82800 | 82700 | 138 |
| 393 | 20250424 | 122700 | 3399049150 | 82800 | 82700 | 82800 | 82700 | 18 |
| 394 | 20250424 | 122600 | 3397559650 | 82700 | 82800 | 82900 | 82700 | 271 |
| 395 | 20250424 | 122500 | 3375132250 | 82800 | 82800 | 82900 | 82800 | 80 |
| 396 | 20250424 | 122400 | 3368507950 | 82800 | 82800 | 82900 | 82800 | 46 |
| 397 | 20250424 | 122300 | 3364697450 | 82900 | 82800 | 82900 | 82700 | 49 |
| 398 | 20250424 | 122200 | 3360640350 | 82800 | 82900 | 82900 | 82800 | 39 |
| 399 | 20250424 | 122100 | 3357410950 | 82800 | 82900 | 82900 | 82700 | 218 |
| 400 | 20250424 | 122000 | 3339344150 | 82900 | 82800 | 82900 | 82800 | 694 |
| 401 | 20250424 | 121900 | 3281816450 | 82900 | 82800 | 82900 | 82800 | 41 |
| 402 | 20250424 | 121800 | 3278420050 | 82800 | 82800 | 82800 | 82700 | 59 |
| 403 | 20250424 | 121700 | 3273540450 | 82800 | 82900 | 82900 | 82800 | 52 |
| 404 | 20250424 | 121600 | 3269234650 | 82900 | 82800 | 82900 | 82700 | 201 |
| 405 | 20250424 | 121500 | 3252591750 | 82700 | 82700 | 82800 | 82700 | 90 |
| 406 | 20250424 | 121400 | 3245143150 | 82700 | 82700 | 82700 | 82600 | 631 |
| 407 | 20250424 | 121300 | 3192964150 | 82700 | 82600 | 82700 | 82600 | 241 |
| 408 | 20250424 | 121200 | 3173057250 | 82600 | 82600 | 82700 | 82600 | 61 |
| 409 | 20250424 | 121100 | 3168017550 | 82600 | 82500 | 82700 | 82500 | 404 |
| 410 | 20250424 | 121000 | 3134649950 | 82500 | 82500 | 82600 | 82500 | 55 |
| 411 | 20250424 | 120900 | 3130109350 | 82600 | 82500 | 82600 | 82500 | 138 |
| 412 | 20250424 | 120800 | 3118716850 | 82600 | 82600 | 82600 | 82500 | 53 |
| 413 | 20250424 | 120700 | 3114341050 | 82600 | 82600 | 82700 | 82500 | 355 |
| 414 | 20250424 | 120600 | 3085017850 | 82600 | 82600 | 82700 | 82600 | 53 |
| 415 | 20250424 | 120500 | 3080639850 | 82700 | 82600 | 82700 | 82600 | 69 |
| 416 | 20250424 | 120400 | 3074938650 | 82600 | 82600 | 82700 | 82500 | 344 |
| 417 | 20250424 | 120300 | 3046524350 | 82700 | 82600 | 82700 | 82600 | 255 |
| 418 | 20250424 | 120200 | 3025461050 | 82700 | 82700 | 82700 | 82600 | 260 |
| 419 | 20250424 | 120100 | 3003981850 | 82700 | 82700 | 82800 | 82700 | 402 |
| 420 | 20250424 | 120000 | 2970736350 | 82700 | 82600 | 82800 | 82600 | 349 |
| 421 | 20250424 | 115900 | 2941877250 | 82700 | 82600 | 82700 | 82600 | 551 |
| 422 | 20250424 | 115800 | 2896321950 | 82600 | 82600 | 82600 | 82500 | 212 |
| 423 | 20250424 | 115700 | 2878816550 | 82500 | 82600 | 82600 | 82500 | 182 |
| 424 | 20250424 | 115600 | 2863795050 | 82600 | 82500 | 82600 | 82500 | 103 |
| 425 | 20250424 | 115500 | 2855293450 | 82600 | 82500 | 82600 | 82500 | 77 |
| 426 | 20250424 | 115400 | 2848937950 | 82600 | 82600 | 82600 | 82500 | 81 |
| 427 | 20250424 | 115300 | 2842249250 | 82700 | 82500 | 82700 | 82500 | 220 |
| 428 | 20250424 | 115200 | 2824078750 | 82600 | 82500 | 82600 | 82500 | 61 |
| 429 | 20250424 | 115100 | 2819040850 | 82500 | 82600 | 82700 | 82500 | 3183 |
| 430 | 20250424 | 115000 | 2556370750 | 82600 | 82600 | 82600 | 82500 | 117 |
| 431 | 20250424 | 114900 | 2546710650 | 82600 | 82700 | 82700 | 82500 | 207 |
| 432 | 20250424 | 114800 | 2529611350 | 82700 | 82600 | 82700 | 82600 | 52 |
| 433 | 20250424 | 114700 | 2525315850 | 82500 | 82500 | 82600 | 82500 | 92 |
| 434 | 20250424 | 114600 | 2517718950 | 82500 | 82700 | 82700 | 82500 | 27 |
| 435 | 20250424 | 114500 | 2515489650 | 82600 | 82500 | 82600 | 82500 | 140 |
| 436 | 20250424 | 114400 | 2503927650 | 82500 | 82700 | 82700 | 82500 | 45 |
| 437 | 20250424 | 114300 | 2500210450 | 82700 | 82600 | 82700 | 82500 | 88 |
| 438 | 20250424 | 114200 | 2492939950 | 82700 | 82600 | 82700 | 82600 | 147 |
| 439 | 20250424 | 114100 | 2480793250 | 82600 | 82600 | 82700 | 82500 | 1343 |
| 440 | 20250424 | 114000 | 2369832650 | 82500 | 82500 | 82600 | 82500 | 40 |
| 441 | 20250424 | 113900 | 2366531050 | 82600 | 82600 | 82600 | 82500 | 106 |
| 442 | 20250424 | 113800 | 2357784750 | 82600 | 82600 | 82600 | 82500 | 159 |
| 443 | 20250424 | 113700 | 2344653650 | 82600 | 82600 | 82600 | 82500 | 57 |
| 444 | 20250424 | 113600 | 2339948750 | 82500 | 82500 | 82600 | 82500 | 108 |
| 445 | 20250424 | 113500 | 2331032850 | 82500 | 82600 | 82600 | 82500 | 131 |
| 446 | 20250424 | 113400 | 2320219950 | 82600 | 82600 | 82600 | 82500 | 68 |
| 447 | 20250424 | 113300 | 2314603550 | 82500 | 82600 | 82600 | 82500 | 169 |
| 448 | 20250424 | 113200 | 2300650350 | 82600 | 82600 | 82600 | 82500 | 30 |
| 449 | 20250424 | 113100 | 2298173350 | 82500 | 82500 | 82600 | 82500 | 168 |
| 450 | 20250424 | 113000 | 2284307250 | 82600 | 82500 | 82600 | 82500 | 212 |
| 451 | 20250424 | 112900 | 2266803350 | 82500 | 82600 | 82600 | 82500 | 42 |
| 452 | 20250424 | 112800 | 2263336250 | 82500 | 82600 | 82600 | 82500 | 117 |
| 453 | 20250424 | 112700 | 2253680550 | 82600 | 82600 | 82600 | 82500 | 86 |
| 454 | 20250424 | 112600 | 2246579150 | 82500 | 82700 | 82700 | 82500 | 28 |
| 455 | 20250424 | 112500 | 2244266350 | 82700 | 82700 | 82700 | 82500 | 86 |
| 456 | 20250424 | 112400 | 2237160650 | 82700 | 82600 | 82700 | 82600 | 117 |
| 457 | 20250424 | 112300 | 2227496050 | 82600 | 82600 | 82700 | 82500 | 137 |
| 458 | 20250424 | 112200 | 2216179750 | 82600 | 82700 | 82700 | 82600 | 70 |
| 459 | 20250424 | 112100 | 2210396450 | 82600 | 82600 | 82700 | 82600 | 86 |
| 460 | 20250424 | 112000 | 2203292450 | 82600 | 82700 | 82700 | 82600 | 149 |
| 461 | 20250424 | 111900 | 2190984850 | 82600 | 82600 | 82700 | 82600 | 141 |
| 462 | 20250424 | 111800 | 2179337250 | 82600 | 82700 | 82700 | 82600 | 37 |
| 463 | 20250424 | 111700 | 2176280050 | 82600 | 82600 | 82700 | 82600 | 113 |
| 464 | 20250424 | 111600 | 2166944750 | 82600 | 82600 | 82700 | 82500 | 423 |
| 465 | 20250424 | 111500 | 2132006900 | 82500 | 82600 | 82600 | 82500 | 380 |
| 466 | 20250424 | 111400 | 2100639000 | 82500 | 82600 | 82600 | 82500 | 134 |
| 467 | 20250424 | 111300 | 2089581500 | 82500 | 82500 | 82600 | 82500 | 25 |
| 468 | 20250424 | 111200 | 2087517600 | 82500 | 82500 | 82600 | 82500 | 76 |
| 469 | 20250424 | 111100 | 2081245700 | 82500 | 82600 | 82600 | 82500 | 400 |
| 470 | 20250424 | 111000 | 2048205800 | 82600 | 82700 | 82700 | 82600 | 88 |
| 471 | 20250424 | 110900 | 2040936500 | 82600 | 82700 | 82700 | 82600 | 48 |
| 472 | 20250424 | 110800 | 2036971600 | 82600 | 82700 | 82700 | 82600 | 70 |
| 473 | 20250424 | 110700 | 2031187400 | 82700 | 82700 | 82700 | 82600 | 81 |
| 474 | 20250424 | 110600 | 2024494900 | 82600 | 82600 | 82600 | 82600 | 61 |
| 475 | 20250424 | 110500 | 2019456300 | 82600 | 82700 | 82700 | 82600 | 29 |
| 476 | 20250424 | 110400 | 2017060000 | 82600 | 82600 | 82700 | 82600 | 73 |
| 477 | 20250424 | 110300 | 2011029400 | 82700 | 82600 | 82700 | 82600 | 339 |
| 478 | 20250424 | 110200 | 1983021800 | 82600 | 82700 | 82700 | 82500 | 280 |
| 479 | 20250424 | 110100 | 1959895300 | 82600 | 82700 | 82700 | 82600 | 61 |
| 480 | 20250424 | 110000 | 1954856500 | 82700 | 82600 | 82700 | 82600 | 43 |
| 481 | 20250424 | 105900 | 1951303400 | 82600 | 82700 | 82700 | 82600 | 170 |
| 482 | 20250424 | 105800 | 1937261100 | 82700 | 82700 | 82700 | 82600 | 94 |
| 483 | 20250424 | 105700 | 1929493700 | 82600 | 82500 | 82700 | 82500 | 196 |
| 484 | 20250424 | 105600 | 1913303900 | 82600 | 82600 | 82600 | 82500 | 175 |
| 485 | 20250424 | 105500 | 1898855900 | 82600 | 82500 | 82600 | 82500 | 164 |
| 486 | 20250424 | 105400 | 1885312500 | 82500 | 82600 | 82600 | 82500 | 158 |
| 487 | 20250424 | 105300 | 1872264700 | 82500 | 82500 | 82600 | 82500 | 192 |
| 488 | 20250424 | 105200 | 1856424000 | 82500 | 82500 | 82600 | 82500 | 319 |
| 489 | 20250424 | 105100 | 1830106200 | 82600 | 82600 | 82700 | 82500 | 119 |
| 490 | 20250424 | 105000 | 1820278800 | 82600 | 82600 | 82600 | 82500 | 116 |
| 491 | 20250424 | 104900 | 1810704100 | 82500 | 82600 | 82700 | 82500 | 116 |
| 492 | 20250424 | 104800 | 1801122600 | 82600 | 82500 | 82600 | 82500 | 222 |
| 493 | 20250424 | 104700 | 1782786600 | 82600 | 82500 | 82600 | 82500 | 102 |
| 494 | 20250424 | 104600 | 1774367400 | 82500 | 82600 | 82600 | 82500 | 128 |
| 495 | 20250424 | 104500 | 1763802500 | 82600 | 82600 | 82700 | 82600 | 149 |
| 496 | 20250424 | 104400 | 1751494000 | 82600 | 82600 | 82700 | 82600 | 42 |
| 497 | 20250424 | 104300 | 1748024600 | 82700 | 82600 | 82700 | 82500 | 337 |
| 498 | 20250424 | 104200 | 1720201000 | 82600 | 82600 | 82700 | 82600 | 113 |
| 499 | 20250424 | 104100 | 1710864900 | 82600 | 82600 | 82700 | 82500 | 736 |
| 500 | 20250424 | 104000 | 1650072700 | 82600 | 82500 | 82600 | 82500 | 489 |
| 501 | 20250424 | 103900 | 1609714600 | 82500 | 82600 | 82600 | 82500 | 152 |
| 502 | 20250424 | 103800 | 1597167300 | 82500 | 82700 | 82700 | 82500 | 92 |
| 503 | 20250424 | 103700 | 1589573200 | 82700 | 82600 | 82700 | 82500 | 305 |
| 504 | 20250424 | 103600 | 1564375700 | 82500 | 82500 | 82600 | 82500 | 88 |
| 505 | 20250424 | 103500 | 1557111900 | 82600 | 82600 | 82600 | 82500 | 231 |
| 506 | 20250424 | 103400 | 1538036900 | 82600 | 82600 | 82700 | 82600 | 54 |
| 507 | 20250424 | 103300 | 1533575400 | 82700 | 82500 | 82700 | 82500 | 744 |
| 508 | 20250424 | 103200 | 1472115000 | 82600 | 82600 | 82600 | 82500 | 107 |
| 509 | 20250424 | 103100 | 1463287100 | 82600 | 82400 | 82600 | 82400 | 438 |
| 510 | 20250424 | 103000 | 1427155200 | 82500 | 82400 | 82500 | 82400 | 52 |
| 511 | 20250424 | 102900 | 1422866400 | 82500 | 82500 | 82500 | 82500 | 17 |
| 512 | 20250424 | 102800 | 1421463900 | 82400 | 82500 | 82500 | 82400 | 37 |
| 513 | 20250424 | 102700 | 1418412700 | 82500 | 82500 | 82500 | 82400 | 287 |
| 514 | 20250424 | 102600 | 1394739600 | 82500 | 82500 | 82500 | 82400 | 247 |
| 515 | 20250424 | 102500 | 1374364100 | 82500 | 82400 | 82500 | 82400 | 54 |
| 516 | 20250424 | 102400 | 1369913100 | 82400 | 82500 | 82500 | 82400 | 101 |
| 517 | 20250424 | 102300 | 1361589800 | 82500 | 82500 | 82500 | 82400 | 399 |
| 518 | 20250424 | 102200 | 1328695800 | 82400 | 82500 | 82500 | 82400 | 69 |
| 519 | 20250424 | 102100 | 1323006700 | 82500 | 82400 | 82500 | 82400 | 63 |
| 520 | 20250424 | 102000 | 1317811500 | 82400 | 82400 | 82500 | 82400 | 47 |
| 521 | 20250424 | 101900 | 1313938400 | 82500 | 82400 | 82500 | 82400 | 40 |
| 522 | 20250424 | 101800 | 1310640500 | 82500 | 82500 | 82500 | 82400 | 16 |
| 523 | 20250424 | 101700 | 1309320700 | 82400 | 82400 | 82400 | 82300 | 180 |
| 524 | 20250424 | 101600 | 1294489800 | 82500 | 82500 | 82500 | 82400 | 452 |
| 525 | 20250424 | 101500 | 1257244600 | 82500 | 82500 | 82500 | 82400 | 13 |
| 526 | 20250424 | 101400 | 1256173100 | 82500 | 82400 | 82500 | 82400 | 27 |
| 527 | 20250424 | 101300 | 1253948000 | 82400 | 82500 | 82500 | 82400 | 60 |
| 528 | 20250424 | 101200 | 1249003500 | 82500 | 82400 | 82500 | 82400 | 150 |
| 529 | 20250424 | 101100 | 1236643400 | 82400 | 82300 | 82400 | 82300 | 215 |
| 530 | 20250424 | 101000 | 1218935400 | 82400 | 82400 | 82500 | 82300 | 200 |
| 531 | 20250424 | 100900 | 1202458700 | 82400 | 82400 | 82400 | 82300 | 148 |
| 532 | 20250424 | 100800 | 1190265100 | 82400 | 82400 | 82500 | 82300 | 336 |
| 533 | 20250424 | 100700 | 1162585500 | 82400 | 82300 | 82400 | 82300 | 56 |
| 534 | 20250424 | 100600 | 1157973300 | 82500 | 82300 | 82500 | 82300 | 40 |
| 535 | 20250424 | 100500 | 1154681100 | 82400 | 82500 | 82500 | 82300 | 32 |
| 536 | 20250424 | 100400 | 1152045700 | 82400 | 82400 | 82400 | 82400 | 77 |
| 537 | 20250424 | 100300 | 1145700900 | 82400 | 82400 | 82500 | 82300 | 402 |
| 538 | 20250424 | 100200 | 1112576800 | 82500 | 82500 | 82500 | 82500 | 2 |
| 539 | 20250424 | 100100 | 1112411800 | 82500 | 82400 | 82500 | 82400 | 50 |
| 540 | 20250424 | 100000 | 1108290200 | 82500 | 82600 | 82600 | 82400 | 192 |
| 541 | 20250424 | 095900 | 1092467700 | 82600 | 82500 | 82600 | 82500 | 99 |
| 542 | 20250424 | 095800 | 1084298800 | 82600 | 82500 | 82600 | 82500 | 289 |
| 543 | 20250424 | 095700 | 1060455800 | 82400 | 82400 | 82400 | 82400 | 271 |
| 544 | 20250424 | 095600 | 1038125400 | 82400 | 82400 | 82400 | 82300 | 10 |
| 545 | 20250424 | 095500 | 1037301600 | 82400 | 82300 | 82400 | 82300 | 471 |
| 546 | 20250424 | 095400 | 998496100 | 82400 | 82500 | 82500 | 82400 | 208 |
| 547 | 20250424 | 095300 | 981351900 | 82500 | 82400 | 82500 | 82400 | 12 |
| 548 | 20250424 | 095200 | 980362900 | 82400 | 82400 | 82500 | 82400 | 105 |
| 549 | 20250424 | 095100 | 971710800 | 82400 | 82500 | 82500 | 82400 | 181 |
| 550 | 20250424 | 095000 | 956795100 | 82500 | 82500 | 82500 | 82400 | 57 |
| 551 | 20250424 | 094900 | 952095200 | 82300 | 82500 | 82500 | 82300 | 627 |
| 552 | 20250424 | 094800 | 900390700 | 82500 | 82500 | 82600 | 82500 | 51 |
| 553 | 20250424 | 094700 | 896183100 | 82500 | 82600 | 82600 | 82500 | 37 |
| 554 | 20250424 | 094600 | 893128100 | 82600 | 82600 | 82600 | 82500 | 355 |
| 555 | 20250424 | 094500 | 863822800 | 82600 | 82600 | 82600 | 82500 | 82 |
| 556 | 20250424 | 094400 | 857051100 | 82600 | 82700 | 82700 | 82600 | 150 |
| 557 | 20250424 | 094300 | 844656200 | 82700 | 82500 | 82700 | 82500 | 316 |
| 558 | 20250424 | 094200 | 818577200 | 82500 | 82500 | 82500 | 82500 | 46 |
| 559 | 20250424 | 094100 | 814782200 | 82400 | 82500 | 82500 | 82400 | 58 |
| 560 | 20250424 | 094000 | 810001900 | 82500 | 82400 | 82500 | 82300 | 444 |
| 561 | 20250424 | 093900 | 773409700 | 82300 | 82400 | 82400 | 82300 | 54 |
| 562 | 20250424 | 093800 | 768964200 | 82300 | 82400 | 82400 | 82300 | 69 |
| 563 | 20250424 | 093700 | 763285300 | 82300 | 82400 | 82400 | 82300 | 11 |
| 564 | 20250424 | 093600 | 762379900 | 82300 | 82300 | 82400 | 82300 | 46 |
| 565 | 20250424 | 093500 | 758591500 | 82300 | 82400 | 82500 | 82300 | 71 |
| 566 | 20250424 | 093400 | 752742100 | 82500 | 82500 | 82500 | 82400 | 54 |
| 567 | 20250424 | 093300 | 748291400 | 82400 | 82400 | 82500 | 82400 | 18 |
| 568 | 20250424 | 093200 | 746807500 | 82500 | 82400 | 82500 | 82400 | 160 |
| 569 | 20250424 | 093100 | 733623100 | 82400 | 82600 | 82700 | 82400 | 361 |
| 570 | 20250424 | 093000 | 703827400 | 82600 | 82600 | 82600 | 82600 | 49 |
| 571 | 20250424 | 092900 | 699780000 | 82500 | 82500 | 82600 | 82500 | 964 |
| 572 | 20250424 | 092800 | 620205500 | 82500 | 82300 | 82500 | 82200 | 503 |
| 573 | 20250424 | 092700 | 578775600 | 82200 | 82400 | 82400 | 82200 | 533 |
| 574 | 20250424 | 092600 | 534903200 | 82400 | 82400 | 82400 | 82400 | 49 |
| 575 | 20250424 | 092500 | 530865600 | 82400 | 82500 | 82500 | 82300 | 35 |
| 576 | 20250424 | 092400 | 527980900 | 82500 | 82500 | 82500 | 82400 | 547 |
| 577 | 20250424 | 092300 | 482884800 | 82500 | 82500 | 82600 | 82500 | 76 |
| 578 | 20250424 | 092200 | 476613800 | 82500 | 82500 | 82600 | 82400 | 252 |
| 579 | 20250424 | 092100 | 455824800 | 82500 | 82500 | 82500 | 82400 | 161 |
| 580 | 20250424 | 092000 | 442544200 | 82400 | 82500 | 82500 | 82400 | 40 |
| 581 | 20250424 | 091900 | 439246700 | 82400 | 82500 | 82500 | 82400 | 59 |
| 582 | 20250424 | 091800 | 434384000 | 82500 | 82400 | 82500 | 82400 | 37 |
| 583 | 20250424 | 091700 | 431333400 | 82400 | 82400 | 82500 | 82400 | 61 |
| 584 | 20250424 | 091600 | 426302200 | 82400 | 82500 | 82500 | 82400 | 141 |
| 585 | 20250424 | 091500 | 414671500 | 82500 | 82400 | 82500 | 82400 | 153 |
| 586 | 20250424 | 091400 | 402062100 | 82500 | 82400 | 82500 | 82400 | 417 |
| 587 | 20250424 | 091300 | 367670000 | 82500 | 82400 | 82500 | 82400 | 55 |
| 588 | 20250424 | 091200 | 363134900 | 82400 | 82400 | 82400 | 82400 | 41 |
| 589 | 20250424 | 091100 | 359756500 | 82400 | 82600 | 82600 | 82400 | 177 |
| 590 | 20250424 | 091000 | 345162100 | 82600 | 82700 | 82700 | 82600 | 83 |
| 591 | 20250424 | 090900 | 338305400 | 82700 | 82500 | 82700 | 82400 | 653 |
| 592 | 20250424 | 090800 | 284433700 | 82500 | 82400 | 82700 | 82400 | 80 |
| 593 | 20250424 | 090700 | 277834800 | 82400 | 82700 | 82700 | 82400 | 258 |
| 594 | 20250424 | 090600 | 256531500 | 82700 | 83000 | 83000 | 82700 | 123 |
| 595 | 20250424 | 090500 | 246358200 | 82700 | 82900 | 82900 | 82700 | 109 |
| 596 | 20250424 | 090400 | 237328000 | 83000 | 83200 | 83200 | 83000 | 36 |
| 597 | 20250424 | 090300 | 234336400 | 83000 | 82900 | 83200 | 82900 | 298 |
| 598 | 20250424 | 090200 | 209607100 | 82900 | 82500 | 83000 | 82400 | 356 |
| 599 | 20250424 | 090100 | 180173500 | 82300 | 82400 | 82500 | 82300 | 609 |
| 600 | 20250424 | 090000 | 129995700 | 82400 | 82200 | 82800 | 82200 | 1581 |