35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 190300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 4922 |
| 3 | 20250424 | 190200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 4 | 20250424 | 190100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 5 | 20250424 | 190000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 6 | 20250424 | 185900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 7 | 20250424 | 185800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 8 | 20250424 | 185700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 9 | 20250424 | 185600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 10 | 20250424 | 185500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 11 | 20250424 | 185400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 12 | 20250424 | 185300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 13 | 20250424 | 185200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 14 | 20250424 | 185100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 15 | 20250424 | 185000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 16 | 20250424 | 184900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 17 | 20250424 | 184800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 18 | 20250424 | 184700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 19 | 20250424 | 184600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 20 | 20250424 | 184500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 21 | 20250424 | 184400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 22 | 20250424 | 184300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 23 | 20250424 | 184200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 24 | 20250424 | 184100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 25 | 20250424 | 184000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 26 | 20250424 | 183900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 27 | 20250424 | 183800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 28 | 20250424 | 183700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 29 | 20250424 | 183600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 30 | 20250424 | 183500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 31 | 20250424 | 183400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 32 | 20250424 | 183300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 4922 |
| 33 | 20250424 | 183200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 34 | 20250424 | 183100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 35 | 20250424 | 183000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 36 | 20250424 | 182900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 37 | 20250424 | 182800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 38 | 20250424 | 182700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 39 | 20250424 | 182600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 40 | 20250424 | 182500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 41 | 20250424 | 182400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 42 | 20250424 | 182300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 43 | 20250424 | 182200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 44 | 20250424 | 182100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 45 | 20250424 | 182000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 46 | 20250424 | 181900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 47 | 20250424 | 181800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 48 | 20250424 | 181700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 49 | 20250424 | 181600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 50 | 20250424 | 181500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 51 | 20250424 | 181400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 52 | 20250424 | 181300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 53 | 20250424 | 181200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 54 | 20250424 | 181100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 55 | 20250424 | 181000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 56 | 20250424 | 180900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 57 | 20250424 | 180800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 58 | 20250424 | 180700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 59 | 20250424 | 180600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 60 | 20250424 | 180500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 61 | 20250424 | 180400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 62 | 20250424 | 180300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 4922 |
| 63 | 20250424 | 180200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 64 | 20250424 | 180100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 65 | 20250424 | 180000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 66 | 20250424 | 175900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 67 | 20250424 | 175800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 68 | 20250424 | 175700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 69 | 20250424 | 175600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 70 | 20250424 | 175500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 71 | 20250424 | 175400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 72 | 20250424 | 175300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 73 | 20250424 | 175200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 74 | 20250424 | 175100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 75 | 20250424 | 175000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 76 | 20250424 | 174900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 77 | 20250424 | 174800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 78 | 20250424 | 174700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 79 | 20250424 | 174600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 80 | 20250424 | 174500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 81 | 20250424 | 174400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 82 | 20250424 | 174300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 83 | 20250424 | 174200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 84 | 20250424 | 174100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 85 | 20250424 | 174000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 86 | 20250424 | 173900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 87 | 20250424 | 173800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 88 | 20250424 | 173700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 89 | 20250424 | 173600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 90 | 20250424 | 173500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 91 | 20250424 | 173400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 92 | 20250424 | 173300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 4922 |
| 93 | 20250424 | 173200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 94 | 20250424 | 173100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 95 | 20250424 | 173000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 96 | 20250424 | 172900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 97 | 20250424 | 172800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 98 | 20250424 | 172700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 99 | 20250424 | 172600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 100 | 20250424 | 172500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 101 | 20250424 | 172400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 102 | 20250424 | 172300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 103 | 20250424 | 172200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 104 | 20250424 | 172100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 105 | 20250424 | 172000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 106 | 20250424 | 171900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 107 | 20250424 | 171800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 108 | 20250424 | 171700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 109 | 20250424 | 171600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 110 | 20250424 | 171500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 111 | 20250424 | 171400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 112 | 20250424 | 171300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 113 | 20250424 | 171200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 114 | 20250424 | 171100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 115 | 20250424 | 171000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 116 | 20250424 | 170900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 117 | 20250424 | 170800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 118 | 20250424 | 170700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 119 | 20250424 | 170600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 120 | 20250424 | 170500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 121 | 20250424 | 170400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 122 | 20250424 | 170300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 4922 |
| 123 | 20250424 | 170200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 124 | 20250424 | 170100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 125 | 20250424 | 170000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 126 | 20250424 | 165900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 127 | 20250424 | 165800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 128 | 20250424 | 165700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 129 | 20250424 | 165600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 130 | 20250424 | 165500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 131 | 20250424 | 165400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 132 | 20250424 | 165300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 133 | 20250424 | 165200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 134 | 20250424 | 165100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 135 | 20250424 | 165000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 136 | 20250424 | 164900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 137 | 20250424 | 164800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 138 | 20250424 | 164700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 139 | 20250424 | 164600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 140 | 20250424 | 164500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 141 | 20250424 | 164400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 142 | 20250424 | 164300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 143 | 20250424 | 164200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 144 | 20250424 | 164100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 145 | 20250424 | 164000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 146 | 20250424 | 163900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 147 | 20250424 | 163800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 148 | 20250424 | 163700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 149 | 20250424 | 163600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 150 | 20250424 | 163500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 151 | 20250424 | 163400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 152 | 20250424 | 163300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 4922 |
| 153 | 20250424 | 163200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 154 | 20250424 | 163100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 155 | 20250424 | 163000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 156 | 20250424 | 162900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 157 | 20250424 | 162800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 158 | 20250424 | 162700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 159 | 20250424 | 162600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 160 | 20250424 | 162500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 161 | 20250424 | 162400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 162 | 20250424 | 162300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 163 | 20250424 | 162200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 164 | 20250424 | 162100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 165 | 20250424 | 162000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 166 | 20250424 | 161900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 167 | 20250424 | 161800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 168 | 20250424 | 161700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 169 | 20250424 | 161600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 170 | 20250424 | 161500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 171 | 20250424 | 161400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 172 | 20250424 | 161300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 173 | 20250424 | 161200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 174 | 20250424 | 161100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 175 | 20250424 | 161000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 176 | 20250424 | 160900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 177 | 20250424 | 160800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 178 | 20250424 | 160700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 179 | 20250424 | 160600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 180 | 20250424 | 160500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 181 | 20250424 | 160400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 182 | 20250424 | 160300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 4922 |
| 183 | 20250424 | 160200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 184 | 20250424 | 160100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 185 | 20250424 | 160000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 186 | 20250424 | 155900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 187 | 20250424 | 155800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 188 | 20250424 | 155700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 189 | 20250424 | 155600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 190 | 20250424 | 155500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 191 | 20250424 | 155400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 192 | 20250424 | 155300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 193 | 20250424 | 155200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 194 | 20250424 | 155100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 195 | 20250424 | 155000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 196 | 20250424 | 154900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 197 | 20250424 | 154800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 198 | 20250424 | 154700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 199 | 20250424 | 154600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 200 | 20250424 | 154500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 201 | 20250424 | 154400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 202 | 20250424 | 154300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 203 | 20250424 | 154200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 204 | 20250424 | 154100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 205 | 20250424 | 154000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 206 | 20250424 | 153900 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 207 | 20250424 | 153800 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 208 | 20250424 | 153700 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 209 | 20250424 | 153600 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 210 | 20250424 | 153500 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 211 | 20250424 | 153400 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 212 | 20250424 | 153300 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 4922 |
| 213 | 20250424 | 153200 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 214 | 20250424 | 153100 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 0 |
| 215 | 20250424 | 153000 | 17606653150 | 147700 | 147700 | 147700 | 147700 | 4922 |
| 216 | 20250424 | 152900 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 217 | 20250424 | 152800 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 218 | 20250424 | 152700 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 219 | 20250424 | 152600 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 220 | 20250424 | 152500 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 221 | 20250424 | 152400 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 222 | 20250424 | 152300 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 223 | 20250424 | 152200 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 224 | 20250424 | 152100 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 225 | 20250424 | 152000 | 16879673750 | 147600 | 147600 | 147600 | 147600 | 0 |
| 226 | 20250424 | 151900 | 16879673750 | 147600 | 147400 | 147700 | 147300 | 262 |
| 227 | 20250424 | 151800 | 16841031150 | 147400 | 147600 | 147600 | 147300 | 104 |
| 228 | 20250424 | 151700 | 16825694050 | 147600 | 147200 | 147700 | 147200 | 139 |
| 229 | 20250424 | 151600 | 16805203850 | 147300 | 147400 | 147400 | 147100 | 223 |
| 230 | 20250424 | 151500 | 16772355850 | 147400 | 147600 | 147700 | 147000 | 660 |
| 231 | 20250424 | 151400 | 16675016650 | 147700 | 147700 | 147800 | 147700 | 381 |
| 232 | 20250424 | 151300 | 16618732850 | 147600 | 147700 | 147700 | 147600 | 182 |
| 233 | 20250424 | 151200 | 16591851950 | 147700 | 147700 | 147700 | 147600 | 187 |
| 234 | 20250424 | 151100 | 16564232950 | 147700 | 147800 | 147900 | 147600 | 596 |
| 235 | 20250424 | 151000 | 16476162750 | 147800 | 148000 | 148000 | 147800 | 798 |
| 236 | 20250424 | 150900 | 16358123350 | 148000 | 148000 | 148000 | 147800 | 514 |
| 237 | 20250424 | 150800 | 16282079100 | 148000 | 147900 | 148000 | 147800 | 277 |
| 238 | 20250424 | 150700 | 16241104600 | 148000 | 147900 | 148000 | 147800 | 392 |
| 239 | 20250424 | 150600 | 16183124200 | 147900 | 147900 | 148000 | 147800 | 428 |
| 240 | 20250424 | 150500 | 16119810250 | 147900 | 147700 | 147900 | 147700 | 327 |
| 241 | 20250424 | 150400 | 16071472950 | 147700 | 147800 | 147800 | 147500 | 1190 |
| 242 | 20250424 | 150300 | 15895713750 | 147900 | 147900 | 147900 | 147800 | 323 |
| 243 | 20250424 | 150200 | 15847945350 | 147900 | 147850 | 147900 | 147800 | 247 |
| 244 | 20250424 | 150100 | 15811420250 | 147800 | 147800 | 147900 | 147800 | 465 |
| 245 | 20250424 | 150000 | 15742664550 | 147900 | 147800 | 147900 | 147700 | 566 |
| 246 | 20250424 | 145900 | 15659002850 | 147700 | 147800 | 147800 | 147700 | 214 |
| 247 | 20250424 | 145800 | 15627373950 | 147800 | 147800 | 147800 | 147700 | 407 |
| 248 | 20250424 | 145700 | 15567220050 | 147800 | 147800 | 147800 | 147700 | 303 |
| 249 | 20250424 | 145600 | 15522444350 | 147800 | 147800 | 147800 | 147700 | 323 |
| 250 | 20250424 | 145500 | 15474720250 | 147800 | 147500 | 147800 | 147500 | 518 |
| 251 | 20250424 | 145400 | 15398220350 | 147500 | 147200 | 147600 | 147100 | 1247 |
| 252 | 20250424 | 145300 | 15214349850 | 147200 | 147200 | 147200 | 147100 | 187 |
| 253 | 20250424 | 145200 | 15186823850 | 147200 | 147200 | 147200 | 147200 | 99 |
| 254 | 20250424 | 145100 | 15172251050 | 147200 | 147100 | 147200 | 147100 | 403 |
| 255 | 20250424 | 145000 | 15112960550 | 147200 | 147200 | 147200 | 147100 | 243 |
| 256 | 20250424 | 144900 | 15077192050 | 147200 | 147200 | 147200 | 147100 | 152 |
| 257 | 20250424 | 144800 | 15054824150 | 147200 | 147200 | 147300 | 147100 | 257 |
| 258 | 20250424 | 144700 | 15016992850 | 147200 | 147300 | 147300 | 147200 | 244 |
| 259 | 20250424 | 144600 | 14981067350 | 147300 | 147300 | 147300 | 147200 | 200 |
| 260 | 20250424 | 144500 | 14951608550 | 147300 | 147300 | 147400 | 147200 | 429 |
| 261 | 20250424 | 144400 | 14888416250 | 147300 | 147300 | 147300 | 147200 | 119 |
| 262 | 20250424 | 144300 | 14870887650 | 147200 | 147200 | 147300 | 147200 | 92 |
| 263 | 20250424 | 144200 | 14857343150 | 147200 | 147100 | 147200 | 147100 | 230 |
| 264 | 20250424 | 144100 | 14823490250 | 147200 | 147200 | 147200 | 147100 | 55 |
| 265 | 20250424 | 144000 | 14815395250 | 147200 | 147000 | 147200 | 147000 | 290 |
| 266 | 20250424 | 143900 | 14772731950 | 147000 | 147100 | 147100 | 147000 | 132 |
| 267 | 20250424 | 143800 | 14753319250 | 147000 | 147200 | 147200 | 147000 | 293 |
| 268 | 20250424 | 143700 | 14710220450 | 147200 | 147100 | 147200 | 147100 | 173 |
| 269 | 20250424 | 143600 | 14684763650 | 147100 | 147200 | 147200 | 147100 | 111 |
| 270 | 20250424 | 143500 | 14668428350 | 147200 | 147200 | 147300 | 147100 | 333 |
| 271 | 20250424 | 143400 | 14619408750 | 147100 | 147000 | 147200 | 147000 | 262 |
| 272 | 20250424 | 143300 | 14580864550 | 147000 | 147000 | 147100 | 147000 | 183 |
| 273 | 20250424 | 143200 | 14553949150 | 147100 | 147000 | 147200 | 147000 | 132 |
| 274 | 20250424 | 143100 | 14534534150 | 147200 | 147200 | 147200 | 147100 | 223 |
| 275 | 20250424 | 143000 | 14501719250 | 147100 | 147100 | 147300 | 147000 | 409 |
| 276 | 20250424 | 142900 | 14441519550 | 147100 | 147100 | 147100 | 147000 | 102 |
| 277 | 20250424 | 142800 | 14426518450 | 147000 | 147100 | 147100 | 147000 | 196 |
| 278 | 20250424 | 142700 | 14397689850 | 147100 | 147000 | 147100 | 147000 | 113 |
| 279 | 20250424 | 142600 | 14381071350 | 147100 | 147200 | 147200 | 147000 | 199 |
| 280 | 20250424 | 142500 | 14351797850 | 147100 | 147000 | 147200 | 146900 | 348 |
| 281 | 20250424 | 142400 | 14300620650 | 147000 | 147000 | 147100 | 146900 | 167 |
| 282 | 20250424 | 142300 | 14276065950 | 147100 | 147100 | 147100 | 147000 | 286 |
| 283 | 20250424 | 142200 | 14234008450 | 147000 | 147000 | 147100 | 147000 | 118 |
| 284 | 20250424 | 142100 | 14216657250 | 147100 | 147200 | 147200 | 147000 | 246 |
| 285 | 20250424 | 142000 | 14180468850 | 147200 | 147000 | 147200 | 146900 | 265 |
| 286 | 20250424 | 141900 | 14141496450 | 147000 | 147000 | 147000 | 146900 | 108 |
| 287 | 20250424 | 141800 | 14125623250 | 147000 | 147000 | 147100 | 146900 | 390 |
| 288 | 20250424 | 141700 | 14068297350 | 147100 | 147100 | 147200 | 147000 | 190 |
| 289 | 20250424 | 141600 | 14040349350 | 147000 | 147100 | 147200 | 147000 | 287 |
| 290 | 20250424 | 141500 | 13998126750 | 147200 | 147100 | 147200 | 147000 | 279 |
| 291 | 20250424 | 141400 | 13957082750 | 147000 | 147100 | 147100 | 147000 | 134 |
| 292 | 20250424 | 141300 | 13937375250 | 147100 | 147100 | 147100 | 147000 | 79 |
| 293 | 20250424 | 141200 | 13925757750 | 147100 | 147300 | 147300 | 147100 | 938 |
| 294 | 20250424 | 141100 | 13787685250 | 147200 | 147200 | 147300 | 147100 | 286 |
| 295 | 20250424 | 141000 | 13745582150 | 147200 | 147200 | 147300 | 147100 | 357 |
| 296 | 20250424 | 140900 | 13693017150 | 147200 | 147300 | 147300 | 147100 | 201 |
| 297 | 20250424 | 140800 | 13663425700 | 147200 | 147300 | 147300 | 147200 | 299 |
| 298 | 20250424 | 140700 | 13619406700 | 147300 | 147300 | 147300 | 147200 | 240 |
| 299 | 20250424 | 140600 | 13584054900 | 147300 | 147200 | 147300 | 147200 | 63 |
| 300 | 20250424 | 140500 | 13574775600 | 147300 | 147100 | 147300 | 147100 | 241 |
| 301 | 20250424 | 140400 | 13539294000 | 147100 | 147100 | 147200 | 147100 | 298 |
| 302 | 20250424 | 140300 | 13495457500 | 147100 | 147100 | 147100 | 147100 | 96 |
| 303 | 20250424 | 140200 | 13481335900 | 147100 | 147100 | 147100 | 147000 | 79 |
| 304 | 20250424 | 140100 | 13469715200 | 147000 | 147100 | 147200 | 147000 | 155 |
| 305 | 20250424 | 140000 | 13446909900 | 147200 | 147000 | 147200 | 147000 | 439 |
| 306 | 20250424 | 135900 | 13382344300 | 147000 | 146900 | 147000 | 146900 | 68 |
| 307 | 20250424 | 135800 | 13372348500 | 147000 | 147000 | 147000 | 147000 | 74 |
| 308 | 20250424 | 135700 | 13361470500 | 147000 | 146900 | 147000 | 146900 | 237 |
| 309 | 20250424 | 135600 | 13326641400 | 146900 | 147000 | 147100 | 146900 | 276 |
| 310 | 20250424 | 135500 | 13286066100 | 147000 | 146700 | 147000 | 146700 | 125 |
| 311 | 20250424 | 135400 | 13267712600 | 146600 | 147000 | 147000 | 146600 | 554 |
| 312 | 20250424 | 135300 | 13186363500 | 147000 | 147000 | 147000 | 146900 | 97 |
| 313 | 20250424 | 135200 | 13172105000 | 147000 | 147000 | 147000 | 146900 | 139 |
| 314 | 20250424 | 135100 | 13151674600 | 146900 | 146900 | 147000 | 146900 | 85 |
| 315 | 20250424 | 135000 | 13139187600 | 146900 | 146900 | 146900 | 146900 | 271 |
| 316 | 20250424 | 134900 | 13099377700 | 146900 | 146800 | 146900 | 146800 | 131 |
| 317 | 20250424 | 134800 | 13080140700 | 146800 | 146900 | 146900 | 146800 | 214 |
| 318 | 20250424 | 134700 | 13048720700 | 146900 | 147000 | 147000 | 146800 | 487 |
| 319 | 20250424 | 134600 | 12977169200 | 147000 | 147000 | 147000 | 146900 | 329 |
| 320 | 20250424 | 134500 | 12928827700 | 147000 | 147000 | 147000 | 146900 | 140 |
| 321 | 20250424 | 134400 | 12908248200 | 147000 | 147000 | 147000 | 147000 | 166 |
| 322 | 20250424 | 134300 | 12883846200 | 147000 | 147100 | 147100 | 146900 | 170 |
| 323 | 20250424 | 134200 | 12858855500 | 147000 | 147000 | 147000 | 146900 | 319 |
| 324 | 20250424 | 134100 | 12811962800 | 147000 | 146900 | 147000 | 146900 | 166 |
| 325 | 20250424 | 134000 | 12787561900 | 147000 | 147000 | 147000 | 146900 | 554 |
| 326 | 20250424 | 133900 | 12706143700 | 147100 | 147100 | 147100 | 147000 | 126 |
| 327 | 20250424 | 133800 | 12687610200 | 147100 | 147100 | 147100 | 147100 | 91 |
| 328 | 20250424 | 133700 | 12674224100 | 147100 | 147200 | 147200 | 147000 | 336 |
| 329 | 20250424 | 133600 | 12624797600 | 147200 | 147200 | 147200 | 147100 | 151 |
| 330 | 20250424 | 133500 | 12602577100 | 147200 | 147200 | 147200 | 147100 | 164 |
| 331 | 20250424 | 133400 | 12578442200 | 147100 | 147100 | 147100 | 147100 | 164 |
| 332 | 20250424 | 133300 | 12554317800 | 147200 | 147300 | 147300 | 147100 | 390 |
| 333 | 20250424 | 133200 | 12496909100 | 147300 | 147300 | 147300 | 147200 | 199 |
| 334 | 20250424 | 133100 | 12467599900 | 147200 | 147300 | 147300 | 147200 | 164 |
| 335 | 20250424 | 133000 | 12443444000 | 147300 | 147700 | 147700 | 147200 | 690 |
| 336 | 20250424 | 132900 | 12341738900 | 147700 | 147700 | 147700 | 147700 | 224 |
| 337 | 20250424 | 132800 | 12308654100 | 147700 | 147800 | 147800 | 147600 | 245 |
| 338 | 20250424 | 132700 | 12272462800 | 147800 | 147700 | 147800 | 147700 | 358 |
| 339 | 20250424 | 132600 | 12219576800 | 147700 | 147600 | 147700 | 147600 | 131 |
| 340 | 20250424 | 132500 | 12200238300 | 147600 | 147700 | 147800 | 147500 | 307 |
| 341 | 20250424 | 132400 | 12154910400 | 147800 | 147700 | 147800 | 147600 | 230 |
| 342 | 20250424 | 132300 | 12120937900 | 147700 | 147500 | 147700 | 147500 | 222 |
| 343 | 20250424 | 132200 | 12088169600 | 147500 | 147500 | 147500 | 147500 | 167 |
| 344 | 20250424 | 132100 | 12063537100 | 147500 | 147500 | 147500 | 147400 | 94 |
| 345 | 20250424 | 132000 | 12049673600 | 147500 | 147500 | 147700 | 147300 | 376 |
| 346 | 20250424 | 131900 | 11994229900 | 147500 | 147500 | 147500 | 147400 | 56 |
| 347 | 20250424 | 131800 | 11985970000 | 147500 | 147400 | 147500 | 147400 | 509 |
| 348 | 20250424 | 131700 | 11910930500 | 147400 | 147500 | 147500 | 147300 | 142 |
| 349 | 20250424 | 131600 | 11890002600 | 147500 | 147500 | 147500 | 147400 | 85 |
| 350 | 20250424 | 131500 | 11877468900 | 147500 | 147400 | 147500 | 147400 | 149 |
| 351 | 20250424 | 131400 | 11855498800 | 147400 | 147500 | 147500 | 147400 | 212 |
| 352 | 20250424 | 131300 | 11824233400 | 147500 | 147700 | 147700 | 147400 | 353 |
| 353 | 20250424 | 131200 | 11772138500 | 147700 | 147700 | 147700 | 147600 | 72 |
| 354 | 20250424 | 131100 | 11761504600 | 147700 | 147600 | 147700 | 147600 | 173 |
| 355 | 20250424 | 131000 | 11735956500 | 147700 | 147400 | 147700 | 147300 | 510 |
| 356 | 20250424 | 130900 | 11660727500 | 147400 | 147300 | 147400 | 147300 | 76 |
| 357 | 20250424 | 130800 | 11649527400 | 147400 | 147400 | 147400 | 147300 | 168 |
| 358 | 20250424 | 130700 | 11624769000 | 147400 | 147400 | 147400 | 147400 | 55 |
| 359 | 20250424 | 130600 | 11616662000 | 147400 | 147400 | 147400 | 147300 | 63 |
| 360 | 20250424 | 130500 | 11607376000 | 147400 | 147400 | 147400 | 147400 | 35 |
| 361 | 20250424 | 130400 | 11602217000 | 147400 | 147400 | 147400 | 147400 | 37 |
| 362 | 20250424 | 130300 | 11596763200 | 147300 | 147600 | 147600 | 147300 | 443 |
| 363 | 20250424 | 130200 | 11531437000 | 147600 | 147600 | 147600 | 147500 | 55 |
| 364 | 20250424 | 130100 | 11523319100 | 147600 | 147500 | 147600 | 147500 | 236 |
| 365 | 20250424 | 130000 | 11488501400 | 147500 | 147500 | 147500 | 147400 | 75 |
| 366 | 20250424 | 125900 | 11477439200 | 147500 | 147500 | 147500 | 147500 | 51 |
| 367 | 20250424 | 125800 | 11469916700 | 147500 | 147500 | 147500 | 147400 | 141 |
| 368 | 20250424 | 125700 | 11449120500 | 147500 | 147500 | 147500 | 147400 | 73 |
| 369 | 20250424 | 125600 | 11438353100 | 147500 | 147500 | 147500 | 147400 | 53 |
| 370 | 20250424 | 125500 | 11430536400 | 147500 | 147500 | 147500 | 147400 | 147 |
| 371 | 20250424 | 125400 | 11408857000 | 147500 | 147500 | 147500 | 147400 | 86 |
| 372 | 20250424 | 125300 | 11396173800 | 147500 | 147500 | 147500 | 147400 | 113 |
| 373 | 20250424 | 125200 | 11379507300 | 147400 | 147400 | 147500 | 147400 | 91 |
| 374 | 20250424 | 125100 | 11366090500 | 147500 | 147400 | 147500 | 147400 | 115 |
| 375 | 20250424 | 125000 | 11349137000 | 147400 | 147400 | 147500 | 147400 | 74 |
| 376 | 20250424 | 124900 | 11338225600 | 147500 | 147500 | 147500 | 147400 | 146 |
| 377 | 20250424 | 124800 | 11316691600 | 147500 | 147500 | 147500 | 147500 | 28 |
| 378 | 20250424 | 124700 | 11312561600 | 147500 | 147400 | 147500 | 147400 | 32 |
| 379 | 20250424 | 124600 | 11307842300 | 147300 | 147400 | 147500 | 147300 | 126 |
| 380 | 20250424 | 124500 | 11289269200 | 147400 | 147400 | 147400 | 147300 | 65 |
| 381 | 20250424 | 124400 | 11279690800 | 147400 | 147400 | 147400 | 147400 | 106 |
| 382 | 20250424 | 124300 | 11264066400 | 147400 | 147400 | 147400 | 147300 | 101 |
| 383 | 20250424 | 124200 | 11249179600 | 147300 | 147400 | 147400 | 147300 | 40 |
| 384 | 20250424 | 124100 | 11243285700 | 147300 | 147400 | 147400 | 147300 | 75 |
| 385 | 20250424 | 124000 | 11232237500 | 147200 | 147200 | 147400 | 147200 | 105 |
| 386 | 20250424 | 123900 | 11216770800 | 147300 | 147300 | 147300 | 147200 | 56 |
| 387 | 20250424 | 123800 | 11208523800 | 147300 | 147300 | 147300 | 147200 | 39 |
| 388 | 20250424 | 123700 | 11202780000 | 147300 | 147200 | 147300 | 147200 | 236 |
| 389 | 20250424 | 123600 | 11168037800 | 147200 | 147200 | 147200 | 147200 | 98 |
| 390 | 20250424 | 123500 | 11153612200 | 147200 | 147200 | 147300 | 147100 | 324 |
| 391 | 20250424 | 123400 | 11105924600 | 147300 | 147300 | 147300 | 147300 | 20 |
| 392 | 20250424 | 123300 | 11102978600 | 147300 | 147300 | 147300 | 147200 | 79 |
| 393 | 20250424 | 123200 | 11091344300 | 147300 | 147500 | 147500 | 147300 | 260 |
| 394 | 20250424 | 123100 | 11053037200 | 147500 | 147500 | 147500 | 147500 | 25 |
| 395 | 20250424 | 123000 | 11049349700 | 147400 | 147500 | 147500 | 147400 | 90 |
| 396 | 20250424 | 122900 | 11036081500 | 147500 | 147500 | 147600 | 147400 | 135 |
| 397 | 20250424 | 122800 | 11016168900 | 147600 | 147600 | 147600 | 147500 | 79 |
| 398 | 20250424 | 122700 | 11004514200 | 147600 | 147600 | 147600 | 147500 | 106 |
| 399 | 20250424 | 122600 | 10988870700 | 147500 | 147600 | 147600 | 147500 | 130 |
| 400 | 20250424 | 122500 | 10969692400 | 147600 | 147600 | 147600 | 147500 | 49 |
| 401 | 20250424 | 122400 | 10962460500 | 147600 | 147500 | 147600 | 147500 | 123 |
| 402 | 20250424 | 122300 | 10944316600 | 147600 | 147800 | 147800 | 147600 | 301 |
| 403 | 20250424 | 122200 | 10899880800 | 147700 | 147600 | 147800 | 147600 | 510 |
| 404 | 20250424 | 122100 | 10824554650 | 147700 | 147700 | 147700 | 147700 | 145 |
| 405 | 20250424 | 122000 | 10803138150 | 147700 | 147700 | 147700 | 147600 | 94 |
| 406 | 20250424 | 121900 | 10789255350 | 147700 | 147500 | 147700 | 147500 | 289 |
| 407 | 20250424 | 121800 | 10746612750 | 147500 | 147500 | 147500 | 147450 | 110 |
| 408 | 20250424 | 121700 | 10730387850 | 147500 | 147400 | 147500 | 147400 | 118 |
| 409 | 20250424 | 121600 | 10712992650 | 147300 | 147400 | 147400 | 147300 | 69 |
| 410 | 20250424 | 121500 | 10702824150 | 147300 | 147300 | 147400 | 147300 | 126 |
| 411 | 20250424 | 121400 | 10684261850 | 147300 | 147300 | 147300 | 147300 | 106 |
| 412 | 20250424 | 121300 | 10668648050 | 147300 | 147300 | 147300 | 147200 | 55 |
| 413 | 20250424 | 121200 | 10660546650 | 147200 | 147400 | 147400 | 147200 | 133 |
| 414 | 20250424 | 121100 | 10640953550 | 147400 | 147400 | 147400 | 147300 | 97 |
| 415 | 20250424 | 121000 | 10626657750 | 147400 | 147300 | 147400 | 147200 | 126 |
| 416 | 20250424 | 120900 | 10608095450 | 147300 | 147200 | 147300 | 147200 | 85 |
| 417 | 20250424 | 120800 | 10595582550 | 147200 | 147200 | 147200 | 147200 | 49 |
| 418 | 20250424 | 120700 | 10588369750 | 147200 | 147000 | 147200 | 147000 | 183 |
| 419 | 20250424 | 120600 | 10561458950 | 147000 | 147000 | 147000 | 147000 | 107 |
| 420 | 20250424 | 120500 | 10545729950 | 147000 | 147000 | 147000 | 146950 | 30 |
| 421 | 20250424 | 120400 | 10541320400 | 147000 | 147000 | 147000 | 147000 | 37 |
| 422 | 20250424 | 120300 | 10535881400 | 147000 | 147000 | 147000 | 147000 | 65 |
| 423 | 20250424 | 120200 | 10526326400 | 146900 | 146900 | 146900 | 146900 | 115 |
| 424 | 20250424 | 120100 | 10509432900 | 146800 | 147000 | 147000 | 146800 | 183 |
| 425 | 20250424 | 120000 | 10482554500 | 147000 | 147100 | 147100 | 147000 | 121 |
| 426 | 20250424 | 115900 | 10464764900 | 147100 | 147100 | 147200 | 147000 | 116 |
| 427 | 20250424 | 115800 | 10447702700 | 147100 | 147000 | 147100 | 146900 | 179 |
| 428 | 20250424 | 115700 | 10421393600 | 147000 | 147000 | 147100 | 147000 | 73 |
| 429 | 20250424 | 115600 | 10410662200 | 147100 | 147000 | 147100 | 147000 | 104 |
| 430 | 20250424 | 115500 | 10395370700 | 147000 | 147000 | 147000 | 147000 | 95 |
| 431 | 20250424 | 115400 | 10381405700 | 147000 | 146800 | 147000 | 146800 | 68 |
| 432 | 20250424 | 115300 | 10371415800 | 146900 | 146700 | 147100 | 146700 | 170 |
| 433 | 20250424 | 115200 | 10346442300 | 146700 | 146700 | 146700 | 146700 | 125 |
| 434 | 20250424 | 115100 | 10328104800 | 146700 | 146700 | 146700 | 146700 | 40 |
| 435 | 20250424 | 115000 | 10322236800 | 146700 | 146700 | 146700 | 146600 | 104 |
| 436 | 20250424 | 114900 | 10306981000 | 146900 | 147000 | 147100 | 146800 | 209 |
| 437 | 20250424 | 114800 | 10276280900 | 147000 | 147000 | 147100 | 147000 | 61 |
| 438 | 20250424 | 114700 | 10267311600 | 147000 | 147100 | 147100 | 147000 | 101 |
| 439 | 20250424 | 114600 | 10252461000 | 147100 | 147100 | 147200 | 147100 | 54 |
| 440 | 20250424 | 114500 | 10244516700 | 147100 | 146900 | 147100 | 146900 | 128 |
| 441 | 20250424 | 114400 | 10225703600 | 146800 | 147000 | 147000 | 146400 | 548 |
| 442 | 20250424 | 114300 | 10145287200 | 147000 | 147000 | 147000 | 147000 | 53 |
| 443 | 20250424 | 114200 | 10137496200 | 147000 | 147400 | 147400 | 146800 | 775 |
| 444 | 20250424 | 114100 | 10023475700 | 147400 | 147400 | 147400 | 147300 | 25 |
| 445 | 20250424 | 114000 | 10019790800 | 147400 | 147400 | 147400 | 147300 | 93 |
| 446 | 20250424 | 113900 | 10006083600 | 147500 | 147400 | 147500 | 147400 | 74 |
| 447 | 20250424 | 113800 | 9995169900 | 147400 | 147400 | 147500 | 147400 | 115 |
| 448 | 20250424 | 113700 | 9978216200 | 147400 | 147500 | 147600 | 147400 | 82 |
| 449 | 20250424 | 113600 | 9966124100 | 147600 | 147400 | 147700 | 147400 | 203 |
| 450 | 20250424 | 113500 | 9936177700 | 147400 | 147500 | 147500 | 147400 | 173 |
| 451 | 20250424 | 113400 | 9910672000 | 147400 | 147700 | 147700 | 147400 | 79 |
| 452 | 20250424 | 113300 | 9899019200 | 147700 | 147500 | 147700 | 147400 | 111 |
| 453 | 20250424 | 113200 | 9882640600 | 147400 | 147500 | 147600 | 147400 | 232 |
| 454 | 20250424 | 113100 | 9848421500 | 147500 | 147500 | 147500 | 147400 | 85 |
| 455 | 20250424 | 113000 | 9835884300 | 147500 | 147400 | 147700 | 147400 | 208 |
| 456 | 20250424 | 112900 | 9805205700 | 147400 | 147600 | 147600 | 147300 | 200 |
| 457 | 20250424 | 112800 | 9775724900 | 147400 | 147600 | 147800 | 147400 | 738 |
| 458 | 20250424 | 112700 | 9666800100 | 147500 | 147400 | 147500 | 147400 | 238 |
| 459 | 20250424 | 112600 | 9631699450 | 147400 | 147400 | 147400 | 147300 | 189 |
| 460 | 20250424 | 112500 | 9603841450 | 147400 | 147500 | 147500 | 147300 | 279 |
| 461 | 20250424 | 112400 | 9562723350 | 147500 | 147400 | 147500 | 147400 | 163 |
| 462 | 20250424 | 112300 | 9538695550 | 147400 | 147400 | 147400 | 147300 | 50 |
| 463 | 20250424 | 112200 | 9531326550 | 147400 | 147400 | 147500 | 147300 | 189 |
| 464 | 20250424 | 112100 | 9503471650 | 147400 | 147400 | 147400 | 147300 | 84 |
| 465 | 20250424 | 112000 | 9491091050 | 147400 | 147200 | 147400 | 147100 | 158 |
| 466 | 20250424 | 111900 | 9467818650 | 147200 | 147100 | 147300 | 147100 | 148 |
| 467 | 20250424 | 111800 | 9446036450 | 147000 | 147100 | 147200 | 147000 | 131 |
| 468 | 20250424 | 111700 | 9426765650 | 147100 | 146900 | 147100 | 146900 | 179 |
| 469 | 20250424 | 111600 | 9400451150 | 146900 | 146800 | 146900 | 146800 | 46 |
| 470 | 20250424 | 111500 | 9393693850 | 146900 | 146800 | 147000 | 146800 | 132 |
| 471 | 20250424 | 111400 | 9374312050 | 146800 | 146700 | 146800 | 146700 | 66 |
| 472 | 20250424 | 111300 | 9364627350 | 146900 | 146800 | 146900 | 146600 | 160 |
| 473 | 20250424 | 111200 | 9341144650 | 146800 | 146800 | 146800 | 146700 | 98 |
| 474 | 20250424 | 111100 | 9326759350 | 146800 | 146500 | 146800 | 146500 | 161 |
| 475 | 20250424 | 111000 | 9303151950 | 146500 | 146700 | 146700 | 146500 | 93 |
| 476 | 20250424 | 110900 | 9289515450 | 146600 | 146500 | 146700 | 146500 | 272 |
| 477 | 20250424 | 110800 | 9249631350 | 146600 | 146600 | 146600 | 146500 | 174 |
| 478 | 20250424 | 110700 | 9224127100 | 146600 | 146600 | 146600 | 146600 | 29 |
| 479 | 20250424 | 110600 | 9219875700 | 146500 | 146600 | 146600 | 146500 | 101 |
| 480 | 20250424 | 110500 | 9205077300 | 146600 | 146600 | 146600 | 146500 | 57 |
| 481 | 20250424 | 110400 | 9196722400 | 146500 | 146600 | 146600 | 146500 | 104 |
| 482 | 20250424 | 110300 | 9181483100 | 146600 | 146500 | 146600 | 146500 | 303 |
| 483 | 20250424 | 110200 | 9137081500 | 146600 | 146800 | 146800 | 146500 | 879 |
| 484 | 20250424 | 110100 | 9008214500 | 146800 | 147000 | 147000 | 146700 | 196 |
| 485 | 20250424 | 110000 | 8979429000 | 146900 | 146900 | 147000 | 146800 | 77 |
| 486 | 20250424 | 105900 | 8968116300 | 146900 | 147000 | 147000 | 146900 | 120 |
| 487 | 20250424 | 105800 | 8950480700 | 147100 | 147000 | 147200 | 146900 | 405 |
| 488 | 20250424 | 105700 | 8890920900 | 147000 | 147100 | 147100 | 146700 | 454 |
| 489 | 20250424 | 105600 | 8824227900 | 147100 | 147400 | 147500 | 147100 | 881 |
| 490 | 20250424 | 105500 | 8694500700 | 147400 | 147600 | 147700 | 147400 | 347 |
| 491 | 20250424 | 105400 | 8643331400 | 147600 | 147700 | 147800 | 147600 | 154 |
| 492 | 20250424 | 105300 | 8620592600 | 147700 | 147500 | 147700 | 147500 | 222 |
| 493 | 20250424 | 105200 | 8587833000 | 147600 | 147600 | 147700 | 147500 | 174 |
| 494 | 20250424 | 105100 | 8562150900 | 147600 | 147700 | 147700 | 147600 | 77 |
| 495 | 20250424 | 105000 | 8550778100 | 147700 | 147900 | 147900 | 147700 | 241 |
| 496 | 20250424 | 104900 | 8515157300 | 147900 | 147900 | 147900 | 147800 | 49 |
| 497 | 20250424 | 104800 | 8507910600 | 147900 | 147800 | 147900 | 147800 | 120 |
| 498 | 20250424 | 104700 | 8490172600 | 147800 | 148100 | 148100 | 147700 | 1094 |
| 499 | 20250424 | 104600 | 8328395300 | 148100 | 148000 | 148100 | 148000 | 112 |
| 500 | 20250424 | 104500 | 8311816300 | 147900 | 148000 | 148100 | 147900 | 183 |
| 501 | 20250424 | 104400 | 8284720000 | 147900 | 148100 | 148100 | 147900 | 206 |
| 502 | 20250424 | 104300 | 8254226800 | 148100 | 148100 | 148100 | 148000 | 140 |
| 503 | 20250424 | 104200 | 8233493000 | 148100 | 148100 | 148100 | 148000 | 468 |
| 504 | 20250424 | 104100 | 8164185200 | 148100 | 148100 | 148200 | 148100 | 125 |
| 505 | 20250424 | 104000 | 8145666600 | 148100 | 148100 | 148200 | 148100 | 84 |
| 506 | 20250424 | 103900 | 8133220800 | 148100 | 147900 | 148200 | 147900 | 1216 |
| 507 | 20250424 | 103800 | 7953210400 | 147900 | 147900 | 147900 | 147800 | 158 |
| 508 | 20250424 | 103700 | 7929845900 | 147800 | 147800 | 147900 | 147800 | 169 |
| 509 | 20250424 | 103600 | 7904862000 | 147800 | 147800 | 147800 | 147800 | 45 |
| 510 | 20250424 | 103500 | 7898211000 | 147700 | 147800 | 147800 | 147700 | 29 |
| 511 | 20250424 | 103400 | 7893925000 | 147800 | 147900 | 147900 | 147700 | 560 |
| 512 | 20250424 | 103300 | 7811141300 | 148000 | 147900 | 148000 | 147800 | 269 |
| 513 | 20250424 | 103200 | 7771358600 | 147900 | 147800 | 147900 | 147700 | 1378 |
| 514 | 20250424 | 103100 | 7567708000 | 147800 | 147700 | 147800 | 147700 | 366 |
| 515 | 20250424 | 103000 | 7513619300 | 147700 | 147700 | 147800 | 147700 | 168 |
| 516 | 20250424 | 102900 | 7488799100 | 147700 | 147500 | 147800 | 147400 | 386 |
| 517 | 20250424 | 102800 | 7431803900 | 147500 | 147500 | 147600 | 147400 | 438 |
| 518 | 20250424 | 102700 | 7367203300 | 147400 | 147400 | 147500 | 147300 | 285 |
| 519 | 20250424 | 102600 | 7325198400 | 147400 | 147400 | 147400 | 147300 | 207 |
| 520 | 20250424 | 102500 | 7294700900 | 147400 | 147500 | 147500 | 147300 | 124 |
| 521 | 20250424 | 102400 | 7276421500 | 147400 | 147400 | 147500 | 147400 | 71 |
| 522 | 20250424 | 102300 | 7265953900 | 147400 | 147200 | 147400 | 147100 | 290 |
| 523 | 20250424 | 102200 | 7223242500 | 147200 | 147100 | 147200 | 147000 | 69 |
| 524 | 20250424 | 102100 | 7213088900 | 147100 | 147000 | 147100 | 147000 | 222 |
| 525 | 20250424 | 102000 | 7180435600 | 147000 | 146600 | 147200 | 146600 | 785 |
| 526 | 20250424 | 101900 | 7065172300 | 146600 | 146600 | 146700 | 146500 | 302 |
| 527 | 20250424 | 101800 | 7020922800 | 146600 | 146500 | 146600 | 146500 | 448 |
| 528 | 20250424 | 101700 | 6955278200 | 146600 | 146500 | 146700 | 146500 | 144 |
| 529 | 20250424 | 101600 | 6934168100 | 146600 | 146600 | 146700 | 146600 | 108 |
| 530 | 20250424 | 101500 | 6918332000 | 146600 | 146800 | 146800 | 146600 | 358 |
| 531 | 20250424 | 101400 | 6865792450 | 146600 | 146600 | 146800 | 146600 | 156 |
| 532 | 20250424 | 101300 | 6842913550 | 146500 | 146600 | 146600 | 146500 | 55 |
| 533 | 20250424 | 101200 | 6834850950 | 146600 | 146600 | 146700 | 146500 | 805 |
| 534 | 20250424 | 101100 | 6716833150 | 146500 | 146600 | 146600 | 146500 | 328 |
| 535 | 20250424 | 101000 | 6668766850 | 146500 | 146700 | 146800 | 146500 | 473 |
| 536 | 20250424 | 100900 | 6599414150 | 146900 | 146600 | 146900 | 146600 | 234 |
| 537 | 20250424 | 100800 | 6565072150 | 146600 | 146800 | 146800 | 146600 | 175 |
| 538 | 20250424 | 100700 | 6539400850 | 146600 | 146800 | 146800 | 146600 | 99 |
| 539 | 20250424 | 100600 | 6524877350 | 146700 | 146800 | 146900 | 146700 | 136 |
| 540 | 20250424 | 100500 | 6504910250 | 146800 | 146700 | 146800 | 146600 | 148 |
| 541 | 20250424 | 100400 | 6483202550 | 146700 | 146800 | 146800 | 146600 | 114 |
| 542 | 20250424 | 100300 | 6466476450 | 146700 | 146900 | 147000 | 146600 | 809 |
| 543 | 20250424 | 100200 | 6347745550 | 147100 | 146900 | 147200 | 146800 | 317 |
| 544 | 20250424 | 100100 | 6301148150 | 146900 | 146800 | 147000 | 146800 | 59 |
| 545 | 20250424 | 100000 | 6292481750 | 146800 | 146900 | 147000 | 146800 | 306 |
| 546 | 20250424 | 095900 | 6247534750 | 147000 | 147100 | 147300 | 146900 | 445 |
| 547 | 20250424 | 095800 | 6182107550 | 147200 | 147000 | 147200 | 147000 | 110 |
| 548 | 20250424 | 095700 | 6165925950 | 147000 | 147000 | 147100 | 146900 | 164 |
| 549 | 20250424 | 095600 | 6141817950 | 147100 | 146900 | 147100 | 146900 | 253 |
| 550 | 20250424 | 095500 | 6104629350 | 146900 | 147000 | 147500 | 146900 | 203 |
| 551 | 20250424 | 095400 | 6074753050 | 147000 | 146800 | 147300 | 146800 | 356 |
| 552 | 20250424 | 095300 | 6022413350 | 146750 | 147000 | 147100 | 146750 | 139 |
| 553 | 20250424 | 095200 | 6001985400 | 147000 | 146600 | 147200 | 146600 | 1361 |
| 554 | 20250424 | 095100 | 5802267300 | 146600 | 146700 | 146700 | 146500 | 569 |
| 555 | 20250424 | 095000 | 5718868400 | 146600 | 147100 | 147100 | 146600 | 360 |
| 556 | 20250424 | 094900 | 5665976900 | 147100 | 147300 | 147300 | 147000 | 249 |
| 557 | 20250424 | 094800 | 5629350100 | 147400 | 147600 | 147600 | 147200 | 398 |
| 558 | 20250424 | 094700 | 5570687700 | 147600 | 147800 | 147800 | 147600 | 257 |
| 559 | 20250424 | 094600 | 5532724650 | 147800 | 147900 | 148000 | 147300 | 428 |
| 560 | 20250424 | 094500 | 5469474750 | 147900 | 147700 | 148000 | 147600 | 1400 |
| 561 | 20250424 | 094400 | 5262503050 | 147600 | 147400 | 147700 | 147400 | 429 |
| 562 | 20250424 | 094300 | 5199217350 | 147400 | 147400 | 147700 | 147200 | 1648 |
| 563 | 20250424 | 094200 | 4956118450 | 147400 | 147500 | 147500 | 147400 | 233 |
| 564 | 20250424 | 094100 | 4921769350 | 147500 | 147200 | 147600 | 147200 | 769 |
| 565 | 20250424 | 094000 | 4808405550 | 147300 | 146800 | 147400 | 146800 | 834 |
| 566 | 20250424 | 093900 | 4685602850 | 146800 | 146600 | 147200 | 146600 | 2000 |
| 567 | 20250424 | 093800 | 4391868750 | 146700 | 146700 | 146900 | 146600 | 350 |
| 568 | 20250424 | 093700 | 4340516550 | 146600 | 146300 | 146700 | 146250 | 431 |
| 569 | 20250424 | 093600 | 4277396350 | 146400 | 146700 | 146750 | 146300 | 527 |
| 570 | 20250424 | 093500 | 4200158200 | 146700 | 146600 | 146900 | 146500 | 398 |
| 571 | 20250424 | 093400 | 4141741950 | 146600 | 146500 | 146700 | 146400 | 271 |
| 572 | 20250424 | 093300 | 4102025150 | 146500 | 146800 | 146900 | 146300 | 668 |
| 573 | 20250424 | 093200 | 4004098950 | 146700 | 147200 | 147300 | 146700 | 728 |
| 574 | 20250424 | 093100 | 3897028250 | 147100 | 146800 | 147300 | 146700 | 1354 |
| 575 | 20250424 | 093000 | 3697935750 | 146700 | 146000 | 146700 | 145900 | 1751 |
| 576 | 20250424 | 092900 | 3441934150 | 146000 | 146000 | 146200 | 145700 | 1316 |
| 577 | 20250424 | 092800 | 3249726650 | 146000 | 145500 | 146200 | 145500 | 1275 |
| 578 | 20250424 | 092700 | 3063644750 | 145500 | 145300 | 145700 | 145300 | 1132 |
| 579 | 20250424 | 092600 | 2898904550 | 145300 | 145400 | 145500 | 145200 | 705 |
| 580 | 20250424 | 092500 | 2796417450 | 145200 | 144800 | 145400 | 144500 | 2534 |
| 581 | 20250424 | 092400 | 2428970200 | 144700 | 143800 | 144800 | 143800 | 1899 |
| 582 | 20250424 | 092300 | 2155112650 | 143800 | 143800 | 143900 | 143800 | 333 |
| 583 | 20250424 | 092200 | 2107215350 | 144000 | 143900 | 144000 | 143700 | 297 |
| 584 | 20250424 | 092100 | 2064501450 | 143900 | 143600 | 143900 | 143600 | 724 |
| 585 | 20250424 | 092000 | 1960410550 | 143700 | 143600 | 143800 | 143500 | 323 |
| 586 | 20250424 | 091900 | 1914004750 | 143500 | 143500 | 143600 | 143400 | 383 |
| 587 | 20250424 | 091800 | 1859022750 | 143400 | 143500 | 143500 | 143300 | 374 |
| 588 | 20250424 | 091700 | 1805371150 | 143600 | 143500 | 143700 | 143500 | 343 |
| 589 | 20250424 | 091600 | 1756091550 | 143600 | 143600 | 143700 | 143300 | 759 |
| 590 | 20250424 | 091500 | 1647161250 | 143700 | 143100 | 143700 | 143000 | 777 |
| 591 | 20250424 | 091400 | 1535855400 | 143300 | 143100 | 143300 | 142800 | 232 |
| 592 | 20250424 | 091300 | 1502670600 | 143100 | 143300 | 143400 | 143000 | 76 |
| 593 | 20250424 | 091200 | 1491786500 | 143400 | 143700 | 143800 | 142900 | 1553 |
| 594 | 20250424 | 091100 | 1269122200 | 143800 | 143500 | 144000 | 143400 | 1343 |
| 595 | 20250424 | 091000 | 1075926900 | 143500 | 143500 | 143600 | 143100 | 545 |
| 596 | 20250424 | 090900 | 997748900 | 143200 | 142700 | 143400 | 142700 | 805 |
| 597 | 20250424 | 090800 | 882476600 | 142700 | 143000 | 143100 | 142600 | 298 |
| 598 | 20250424 | 090700 | 839916300 | 143000 | 143200 | 143200 | 143000 | 181 |
| 599 | 20250424 | 090600 | 814019900 | 143200 | 143400 | 143500 | 143200 | 749 |
| 600 | 20250424 | 090500 | 706618500 | 143400 | 143200 | 143400 | 142900 | 301 |
| 601 | 20250424 | 090400 | 663537700 | 143200 | 142800 | 143500 | 142800 | 1243 |
| 602 | 20250424 | 090300 | 485480900 | 142800 | 142400 | 142800 | 142400 | 414 |
| 603 | 20250424 | 090200 | 426423000 | 142300 | 142300 | 142400 | 142100 | 269 |
| 604 | 20250424 | 090100 | 388157500 | 142300 | 142200 | 142700 | 141700 | 455 |
| 605 | 20250424 | 090000 | 323524200 | 142800 | 142000 | 143300 | 141200 | 2273 |