33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 181600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 260045 |
| 3 | 20250424 | 181500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 4 | 20250424 | 181400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 5 | 20250424 | 181300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 6 | 20250424 | 181200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 7 | 20250424 | 181100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 8 | 20250424 | 181000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 9 | 20250424 | 180900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 10 | 20250424 | 180800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 11 | 20250424 | 180700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 12 | 20250424 | 180600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 13 | 20250424 | 180500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 14 | 20250424 | 180400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 15 | 20250424 | 180300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 16 | 20250424 | 180200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 17 | 20250424 | 180100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 18 | 20250424 | 180000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 19 | 20250424 | 175900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 20 | 20250424 | 175800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 21 | 20250424 | 175700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 22 | 20250424 | 175600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 23 | 20250424 | 175500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 24 | 20250424 | 175400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 25 | 20250424 | 175300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 26 | 20250424 | 175200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 27 | 20250424 | 175100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 28 | 20250424 | 175000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 29 | 20250424 | 174900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 30 | 20250424 | 174800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 31 | 20250424 | 174700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 32 | 20250424 | 174600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 260045 |
| 33 | 20250424 | 174500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 34 | 20250424 | 174400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 35 | 20250424 | 174300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 36 | 20250424 | 174200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 37 | 20250424 | 174100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 38 | 20250424 | 174000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 39 | 20250424 | 173900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 40 | 20250424 | 173800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 41 | 20250424 | 173700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 42 | 20250424 | 173600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 43 | 20250424 | 173500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 44 | 20250424 | 173400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 45 | 20250424 | 173300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 46 | 20250424 | 173200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 47 | 20250424 | 173100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 48 | 20250424 | 173000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 49 | 20250424 | 172900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 50 | 20250424 | 172800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 51 | 20250424 | 172700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 52 | 20250424 | 172600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 53 | 20250424 | 172500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 54 | 20250424 | 172400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 55 | 20250424 | 172300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 56 | 20250424 | 172200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 57 | 20250424 | 172100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 58 | 20250424 | 172000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 59 | 20250424 | 171900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 60 | 20250424 | 171800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 61 | 20250424 | 171700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 62 | 20250424 | 171600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 260045 |
| 63 | 20250424 | 171500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 64 | 20250424 | 171400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 65 | 20250424 | 171300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 66 | 20250424 | 171200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 67 | 20250424 | 171100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 68 | 20250424 | 171000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 69 | 20250424 | 170900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 70 | 20250424 | 170800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 71 | 20250424 | 170700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 72 | 20250424 | 170600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 73 | 20250424 | 170500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 74 | 20250424 | 170400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 75 | 20250424 | 170300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 76 | 20250424 | 170200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 77 | 20250424 | 170100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 78 | 20250424 | 170000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 79 | 20250424 | 165900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 80 | 20250424 | 165800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 81 | 20250424 | 165700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 82 | 20250424 | 165600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 83 | 20250424 | 165500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 84 | 20250424 | 165400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 85 | 20250424 | 165300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 86 | 20250424 | 165200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 87 | 20250424 | 165100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 88 | 20250424 | 165000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 89 | 20250424 | 164900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 90 | 20250424 | 164800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 91 | 20250424 | 164700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 92 | 20250424 | 164600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 260045 |
| 93 | 20250424 | 164500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 94 | 20250424 | 164400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 95 | 20250424 | 164300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 96 | 20250424 | 164200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 97 | 20250424 | 164100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 98 | 20250424 | 164000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 99 | 20250424 | 163900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 100 | 20250424 | 163800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 101 | 20250424 | 163700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 102 | 20250424 | 163600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 103 | 20250424 | 163500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 104 | 20250424 | 163400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 105 | 20250424 | 163300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 106 | 20250424 | 163200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 107 | 20250424 | 163100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 108 | 20250424 | 163000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 109 | 20250424 | 162900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 110 | 20250424 | 162800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 111 | 20250424 | 162700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 112 | 20250424 | 162600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 113 | 20250424 | 162500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 114 | 20250424 | 162400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 115 | 20250424 | 162300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 116 | 20250424 | 162200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 117 | 20250424 | 162100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 118 | 20250424 | 162000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 119 | 20250424 | 161900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 120 | 20250424 | 161800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 121 | 20250424 | 161700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 122 | 20250424 | 161600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 260045 |
| 123 | 20250424 | 161500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 124 | 20250424 | 161400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 125 | 20250424 | 161300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 126 | 20250424 | 161200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 127 | 20250424 | 161100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 128 | 20250424 | 161000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 129 | 20250424 | 160900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 130 | 20250424 | 160800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 131 | 20250424 | 160700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 132 | 20250424 | 160600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 133 | 20250424 | 160500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 134 | 20250424 | 160400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 135 | 20250424 | 160300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 136 | 20250424 | 160200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 137 | 20250424 | 160100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 138 | 20250424 | 160000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 139 | 20250424 | 155900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 140 | 20250424 | 155800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 141 | 20250424 | 155700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 142 | 20250424 | 155600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 143 | 20250424 | 155500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 144 | 20250424 | 155400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 145 | 20250424 | 155300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 146 | 20250424 | 155200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 147 | 20250424 | 155100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 148 | 20250424 | 155000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 149 | 20250424 | 154900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 150 | 20250424 | 154800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 151 | 20250424 | 154700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 152 | 20250424 | 154600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 260045 |
| 153 | 20250424 | 154500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 154 | 20250424 | 154400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 155 | 20250424 | 154300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 156 | 20250424 | 154200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 157 | 20250424 | 154100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 158 | 20250424 | 154000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 159 | 20250424 | 153900 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 160 | 20250424 | 153800 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 161 | 20250424 | 153700 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 162 | 20250424 | 153600 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 163 | 20250424 | 153500 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 164 | 20250424 | 153400 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 165 | 20250424 | 153300 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 166 | 20250424 | 153200 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 167 | 20250424 | 153100 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 0 |
| 168 | 20250424 | 153000 | 564938903500 | 178300 | 178300 | 178300 | 178300 | 260045 |
| 169 | 20250424 | 152900 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 170 | 20250424 | 152800 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 171 | 20250424 | 152700 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 172 | 20250424 | 152600 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 173 | 20250424 | 152500 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 174 | 20250424 | 152400 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 175 | 20250424 | 152300 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 176 | 20250424 | 152200 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 177 | 20250424 | 152100 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 178 | 20250424 | 152000 | 518572880000 | 178000 | 178000 | 178000 | 178000 | 0 |
| 179 | 20250424 | 151900 | 518572880000 | 178000 | 177800 | 178000 | 177800 | 9729 |
| 180 | 20250424 | 151800 | 516842568000 | 177900 | 177700 | 178000 | 177700 | 8636 |
| 181 | 20250424 | 151700 | 515307062850 | 177800 | 177600 | 177900 | 177600 | 18338 |
| 182 | 20250424 | 151600 | 512048849550 | 177600 | 177800 | 177900 | 177600 | 19473 |
| 183 | 20250424 | 151500 | 508588101200 | 177900 | 178000 | 178000 | 177800 | 16299 |
| 184 | 20250424 | 151400 | 505689432250 | 177900 | 177900 | 178000 | 177800 | 8953 |
| 185 | 20250424 | 151300 | 504096717550 | 177900 | 177900 | 178000 | 177800 | 15109 |
| 186 | 20250424 | 151200 | 501409044100 | 177800 | 177800 | 177900 | 177800 | 23143 |
| 187 | 20250424 | 151100 | 497292963250 | 177800 | 177900 | 178000 | 177800 | 8087 |
| 188 | 20250424 | 151000 | 495854468600 | 177900 | 178100 | 178200 | 177900 | 8263 |
| 189 | 20250424 | 150900 | 494383695000 | 178100 | 178200 | 178200 | 177900 | 11274 |
| 190 | 20250424 | 150800 | 492376215050 | 178100 | 177800 | 178200 | 177700 | 36382 |
| 191 | 20250424 | 150700 | 485905284150 | 177800 | 177900 | 177900 | 177700 | 14582 |
| 192 | 20250424 | 150600 | 483312293350 | 177800 | 178000 | 178100 | 177800 | 48441 |
| 193 | 20250424 | 150500 | 474691442800 | 178000 | 178000 | 178100 | 178000 | 3579 |
| 194 | 20250424 | 150400 | 474054316300 | 178100 | 178100 | 178200 | 178000 | 19672 |
| 195 | 20250424 | 150300 | 470550698800 | 178200 | 178200 | 178300 | 178100 | 13187 |
| 196 | 20250424 | 150200 | 468200689500 | 178200 | 178200 | 178300 | 178200 | 5291 |
| 197 | 20250424 | 150100 | 467257418200 | 178300 | 178300 | 178400 | 178200 | 9880 |
| 198 | 20250424 | 150000 | 465495889900 | 178300 | 178300 | 178400 | 178300 | 4698 |
| 199 | 20250424 | 145900 | 464658167600 | 178300 | 178400 | 178400 | 178300 | 5185 |
| 200 | 20250424 | 145800 | 463733481550 | 178400 | 178400 | 178400 | 178300 | 2638 |
| 201 | 20250424 | 145700 | 463262992900 | 178400 | 178400 | 178500 | 178300 | 10294 |
| 202 | 20250424 | 145600 | 461426449100 | 178500 | 178400 | 178600 | 178400 | 12730 |
| 203 | 20250424 | 145500 | 459154269350 | 178400 | 178500 | 178600 | 178400 | 3914 |
| 204 | 20250424 | 145400 | 458455698150 | 178600 | 178500 | 178700 | 178500 | 10100 |
| 205 | 20250424 | 145300 | 456651952700 | 178600 | 178500 | 178700 | 178500 | 8623 |
| 206 | 20250424 | 145200 | 455111918650 | 178600 | 178500 | 178600 | 178500 | 12048 |
| 207 | 20250424 | 145100 | 452960510150 | 178600 | 178500 | 178600 | 178500 | 2596 |
| 208 | 20250424 | 145000 | 452497026800 | 178600 | 178600 | 178700 | 178500 | 3876 |
| 209 | 20250424 | 144900 | 451804807450 | 178700 | 178600 | 178700 | 178600 | 4146 |
| 210 | 20250424 | 144800 | 451064101250 | 178600 | 178700 | 178700 | 178600 | 2038 |
| 211 | 20250424 | 144700 | 450700066700 | 178700 | 178500 | 178700 | 178500 | 8728 |
| 212 | 20250424 | 144600 | 449141386650 | 178600 | 178500 | 178600 | 178500 | 1869 |
| 213 | 20250424 | 144500 | 448807746950 | 178500 | 178500 | 178600 | 178500 | 2380 |
| 214 | 20250424 | 144400 | 448382835200 | 178500 | 178500 | 178600 | 178500 | 2466 |
| 215 | 20250424 | 144300 | 447942525550 | 178500 | 178600 | 178600 | 178500 | 3341 |
| 216 | 20250424 | 144200 | 447345938300 | 178600 | 178550 | 178700 | 178500 | 4500 |
| 217 | 20250424 | 144100 | 446542317150 | 178600 | 178700 | 178700 | 178500 | 4301 |
| 218 | 20250424 | 144000 | 445774195500 | 178700 | 178750 | 178900 | 178600 | 4511 |
| 219 | 20250424 | 143900 | 444967812750 | 178750 | 178600 | 178800 | 178500 | 5539 |
| 220 | 20250424 | 143800 | 443978360800 | 178600 | 178700 | 178700 | 178500 | 1946 |
| 221 | 20250424 | 143700 | 443630794850 | 178650 | 178500 | 178700 | 178500 | 4252 |
| 222 | 20250424 | 143600 | 442871496100 | 178600 | 178300 | 178600 | 178300 | 12192 |
| 223 | 20250424 | 143500 | 440695788700 | 178400 | 178400 | 178400 | 178300 | 2231 |
| 224 | 20250424 | 143400 | 440297941150 | 178400 | 178400 | 178500 | 178400 | 3319 |
| 225 | 20250424 | 143300 | 439705806200 | 178400 | 178500 | 178500 | 178400 | 1672 |
| 226 | 20250424 | 143200 | 439407493800 | 178450 | 178400 | 178500 | 178400 | 2190 |
| 227 | 20250424 | 143100 | 439016776600 | 178500 | 178600 | 178700 | 178300 | 7033 |
| 228 | 20250424 | 143000 | 437761803750 | 178600 | 178400 | 178700 | 178400 | 5667 |
| 229 | 20250424 | 142900 | 436749935750 | 178500 | 178500 | 178600 | 178400 | 6822 |
| 230 | 20250424 | 142800 | 435531963150 | 178500 | 178500 | 178600 | 178500 | 2820 |
| 231 | 20250424 | 142700 | 435028455950 | 178500 | 178500 | 178700 | 178400 | 7296 |
| 232 | 20250424 | 142600 | 433725985250 | 178500 | 178500 | 178600 | 178500 | 2287 |
| 233 | 20250424 | 142500 | 433317742450 | 178500 | 178500 | 178600 | 178400 | 5029 |
| 234 | 20250424 | 142400 | 432420081300 | 178600 | 178450 | 178600 | 178400 | 2726 |
| 235 | 20250424 | 142300 | 431933505000 | 178500 | 178700 | 178700 | 178400 | 4138 |
| 236 | 20250424 | 142200 | 431194860800 | 178700 | 178550 | 178700 | 178400 | 11325 |
| 237 | 20250424 | 142100 | 429173639550 | 178500 | 178500 | 178600 | 178500 | 1359 |
| 238 | 20250424 | 142000 | 428931026750 | 178500 | 178600 | 178700 | 178500 | 2240 |
| 239 | 20250424 | 141900 | 428530950300 | 178600 | 178600 | 178800 | 178500 | 5233 |
| 240 | 20250424 | 141800 | 427596155300 | 178600 | 178800 | 178800 | 178500 | 3112 |
| 241 | 20250424 | 141700 | 427040260100 | 178700 | 178800 | 178900 | 178700 | 3728 |
| 242 | 20250424 | 141600 | 426373846800 | 178800 | 178700 | 178900 | 178700 | 3211 |
| 243 | 20250424 | 141500 | 425799716350 | 178800 | 178900 | 179000 | 178700 | 3750 |
| 244 | 20250424 | 141400 | 425128863850 | 178900 | 178900 | 179100 | 178800 | 6761 |
| 245 | 20250424 | 141300 | 423918982300 | 178900 | 178900 | 179000 | 178800 | 5397 |
| 246 | 20250424 | 141200 | 422953121350 | 178900 | 179100 | 179100 | 178800 | 5526 |
| 247 | 20250424 | 141100 | 421964030250 | 179100 | 178800 | 179100 | 178700 | 10074 |
| 248 | 20250424 | 141000 | 420161697350 | 178800 | 178800 | 178800 | 178700 | 1214 |
| 249 | 20250424 | 140900 | 419944712250 | 178800 | 178700 | 178800 | 178600 | 3648 |
| 250 | 20250424 | 140800 | 419292745850 | 178600 | 178600 | 178700 | 178600 | 1543 |
| 251 | 20250424 | 140700 | 419017045500 | 178700 | 178600 | 178800 | 178600 | 3285 |
| 252 | 20250424 | 140600 | 418430001200 | 178700 | 178700 | 178700 | 178600 | 3449 |
| 253 | 20250424 | 140500 | 417813781550 | 178700 | 178500 | 178700 | 178400 | 5774 |
| 254 | 20250424 | 140400 | 416782929050 | 178500 | 178500 | 178600 | 178400 | 3488 |
| 255 | 20250424 | 140300 | 416160239950 | 178400 | 178400 | 178500 | 178400 | 3235 |
| 256 | 20250424 | 140200 | 415582872650 | 178400 | 178400 | 178500 | 178200 | 8934 |
| 257 | 20250424 | 140100 | 413989632750 | 178400 | 178350 | 178400 | 178300 | 3380 |
| 258 | 20250424 | 140000 | 413386895450 | 178300 | 178200 | 178400 | 178100 | 6699 |
| 259 | 20250424 | 135900 | 412192724400 | 178100 | 178300 | 178300 | 178100 | 5296 |
| 260 | 20250424 | 135800 | 411248874250 | 178300 | 178200 | 178300 | 178100 | 2838 |
| 261 | 20250424 | 135700 | 410743139650 | 178100 | 178300 | 178300 | 178100 | 2760 |
| 262 | 20250424 | 135600 | 410251304150 | 178200 | 178250 | 178300 | 178100 | 7466 |
| 263 | 20250424 | 135500 | 408920892000 | 178200 | 178300 | 178300 | 178200 | 3602 |
| 264 | 20250424 | 135400 | 408279001450 | 178250 | 178250 | 178300 | 178200 | 1287 |
| 265 | 20250424 | 135300 | 408049631350 | 178200 | 178200 | 178300 | 178200 | 2651 |
| 266 | 20250424 | 135200 | 407577210900 | 178200 | 178150 | 178300 | 178150 | 5902 |
| 267 | 20250424 | 135100 | 406525456800 | 178100 | 178250 | 178300 | 178100 | 4245 |
| 268 | 20250424 | 135000 | 405769007650 | 178200 | 178200 | 178300 | 178200 | 1378 |
| 269 | 20250424 | 134900 | 405523431950 | 178200 | 178300 | 178300 | 178200 | 1253 |
| 270 | 20250424 | 134800 | 405300097500 | 178300 | 178300 | 178300 | 178200 | 3601 |
| 271 | 20250424 | 134700 | 404658150800 | 178250 | 178400 | 178400 | 178200 | 2347 |
| 272 | 20250424 | 134600 | 404239697100 | 178400 | 178200 | 178400 | 178200 | 4472 |
| 273 | 20250424 | 134500 | 403442380850 | 178300 | 178200 | 178300 | 178200 | 3947 |
| 274 | 20250424 | 134400 | 402738908200 | 178300 | 178300 | 178400 | 178200 | 1923 |
| 275 | 20250424 | 134300 | 402396073550 | 178300 | 178200 | 178400 | 178200 | 6134 |
| 276 | 20250424 | 134200 | 401302337700 | 178200 | 178300 | 178300 | 178200 | 1576 |
| 277 | 20250424 | 134100 | 401021442800 | 178200 | 178100 | 178300 | 178100 | 4416 |
| 278 | 20250424 | 134000 | 400234526850 | 178100 | 178300 | 178300 | 178100 | 13553 |
| 279 | 20250424 | 133900 | 397819424900 | 178300 | 178300 | 178400 | 178200 | 6915 |
| 280 | 20250424 | 133800 | 396586557200 | 178400 | 178400 | 178500 | 178300 | 3852 |
| 281 | 20250424 | 133700 | 395899392450 | 178400 | 178450 | 178500 | 178400 | 2571 |
| 282 | 20250424 | 133600 | 395440703750 | 178500 | 178400 | 178500 | 178400 | 1984 |
| 283 | 20250424 | 133500 | 395086714300 | 178500 | 178500 | 178500 | 178400 | 975 |
| 284 | 20250424 | 133400 | 394912726850 | 178500 | 178400 | 178500 | 178400 | 1482 |
| 285 | 20250424 | 133300 | 394648273500 | 178400 | 178500 | 178500 | 178400 | 1752 |
| 286 | 20250424 | 133200 | 394335589550 | 178500 | 178400 | 178600 | 178400 | 1513 |
| 287 | 20250424 | 133100 | 394065571050 | 178500 | 178500 | 178600 | 178300 | 17340 |
| 288 | 20250424 | 133000 | 390971575250 | 178600 | 178550 | 178600 | 178500 | 3016 |
| 289 | 20250424 | 132900 | 390433193650 | 178600 | 178500 | 178600 | 178500 | 2578 |
| 290 | 20250424 | 132800 | 389972802550 | 178600 | 178600 | 178600 | 178500 | 951 |
| 291 | 20250424 | 132700 | 389803014500 | 178500 | 178500 | 178600 | 178500 | 2348 |
| 292 | 20250424 | 132600 | 389383758600 | 178600 | 178500 | 178600 | 178400 | 2038 |
| 293 | 20250424 | 132500 | 389019993650 | 178400 | 178500 | 178600 | 178400 | 2154 |
| 294 | 20250424 | 132400 | 388635537850 | 178600 | 178300 | 178700 | 178300 | 15063 |
| 295 | 20250424 | 132300 | 385947686400 | 178300 | 178350 | 178400 | 178300 | 1252 |
| 296 | 20250424 | 132200 | 385724413800 | 178400 | 178400 | 178500 | 178300 | 3870 |
| 297 | 20250424 | 132100 | 385034061900 | 178400 | 178400 | 178500 | 178400 | 1299 |
| 298 | 20250424 | 132000 | 384802295700 | 178400 | 178400 | 178500 | 178400 | 1128 |
| 299 | 20250424 | 131900 | 384601044550 | 178400 | 178500 | 178500 | 178400 | 1105 |
| 300 | 20250424 | 131800 | 384403857750 | 178500 | 178300 | 178500 | 178300 | 5699 |
| 301 | 20250424 | 131700 | 383387112600 | 178400 | 178300 | 178400 | 178300 | 4757 |
| 302 | 20250424 | 131600 | 382538550300 | 178400 | 178350 | 178400 | 178300 | 2429 |
| 303 | 20250424 | 131500 | 382105351100 | 178400 | 178500 | 178600 | 178300 | 4628 |
| 304 | 20250424 | 131400 | 381279481600 | 178500 | 178500 | 178600 | 178400 | 4003 |
| 305 | 20250424 | 131300 | 380564952650 | 178500 | 178600 | 178600 | 178300 | 16088 |
| 306 | 20250424 | 131200 | 377694013650 | 178600 | 178600 | 178700 | 178600 | 5022 |
| 307 | 20250424 | 131100 | 376796992200 | 178650 | 178600 | 178700 | 178600 | 1178 |
| 308 | 20250424 | 131000 | 376586589100 | 178700 | 178700 | 178700 | 178600 | 1106 |
| 309 | 20250424 | 130900 | 376388986000 | 178650 | 178650 | 178700 | 178600 | 7040 |
| 310 | 20250424 | 130800 | 375131024250 | 178600 | 178700 | 178700 | 178600 | 1543 |
| 311 | 20250424 | 130700 | 374855380700 | 178600 | 178600 | 178700 | 178600 | 2229 |
| 312 | 20250424 | 130600 | 374457227400 | 178600 | 178700 | 178800 | 178600 | 1461 |
| 313 | 20250424 | 130500 | 374196132350 | 178700 | 178700 | 178800 | 178700 | 3497 |
| 314 | 20250424 | 130400 | 373571105000 | 178700 | 178700 | 178800 | 178700 | 1462 |
| 315 | 20250424 | 130300 | 373309803200 | 178700 | 178800 | 178800 | 178700 | 1002 |
| 316 | 20250424 | 130200 | 373130710850 | 178800 | 178900 | 179000 | 178700 | 4981 |
| 317 | 20250424 | 130100 | 372239828050 | 178900 | 178900 | 179000 | 178900 | 1034 |
| 318 | 20250424 | 130000 | 372054802400 | 178900 | 179000 | 179000 | 178900 | 1023 |
| 319 | 20250424 | 125900 | 371871729050 | 179000 | 179000 | 179000 | 178900 | 2772 |
| 320 | 20250424 | 125800 | 371375574000 | 179000 | 179000 | 179000 | 178900 | 3795 |
| 321 | 20250424 | 125700 | 370696329500 | 179000 | 178850 | 179000 | 178800 | 7318 |
| 322 | 20250424 | 125600 | 369386826550 | 178800 | 178900 | 178900 | 178800 | 1784 |
| 323 | 20250424 | 125500 | 369067720900 | 178800 | 178800 | 178900 | 178800 | 1034 |
| 324 | 20250424 | 125400 | 368882814700 | 178800 | 178800 | 178900 | 178800 | 803 |
| 325 | 20250424 | 125300 | 368739210950 | 178800 | 178700 | 178900 | 178700 | 3438 |
| 326 | 20250424 | 125200 | 368124500550 | 178700 | 178900 | 178900 | 178700 | 2059 |
| 327 | 20250424 | 125100 | 367756331850 | 178800 | 178800 | 178900 | 178700 | 1776 |
| 328 | 20250424 | 125000 | 367438780500 | 178800 | 178850 | 178900 | 178600 | 5377 |
| 329 | 20250424 | 124900 | 366477749800 | 178900 | 178600 | 178900 | 178600 | 4219 |
| 330 | 20250424 | 124800 | 365723630600 | 178700 | 178700 | 178700 | 178600 | 1168 |
| 331 | 20250424 | 124700 | 365514946700 | 178600 | 178600 | 178700 | 178600 | 4866 |
| 332 | 20250424 | 124600 | 364645477850 | 178700 | 178700 | 178800 | 178600 | 2951 |
| 333 | 20250424 | 124500 | 364118126750 | 178800 | 178800 | 178800 | 178700 | 524 |
| 334 | 20250424 | 124400 | 364024476350 | 178700 | 178800 | 178800 | 178700 | 895 |
| 335 | 20250424 | 124300 | 363864521500 | 178800 | 178700 | 178800 | 178700 | 705 |
| 336 | 20250424 | 124200 | 363738525100 | 178700 | 178600 | 178800 | 178500 | 5488 |
| 337 | 20250424 | 124100 | 362758221450 | 178650 | 178700 | 178800 | 178600 | 2403 |
| 338 | 20250424 | 124000 | 362328846550 | 178700 | 178800 | 178800 | 178700 | 1161 |
| 339 | 20250424 | 123900 | 362121344550 | 178800 | 178700 | 178800 | 178600 | 2209 |
| 340 | 20250424 | 123800 | 361726625000 | 178700 | 178700 | 178700 | 178600 | 823 |
| 341 | 20250424 | 123700 | 361579586950 | 178600 | 178700 | 178800 | 178600 | 6832 |
| 342 | 20250424 | 123600 | 360358737550 | 178600 | 178600 | 178700 | 178600 | 1187 |
| 343 | 20250424 | 123500 | 360146685600 | 178700 | 178600 | 178700 | 178600 | 998 |
| 344 | 20250424 | 123400 | 359968384900 | 178650 | 178600 | 178700 | 178500 | 3434 |
| 345 | 20250424 | 123300 | 359355088000 | 178500 | 178700 | 178800 | 178500 | 3863 |
| 346 | 20250424 | 123200 | 358665048750 | 178700 | 178700 | 178800 | 178600 | 4583 |
| 347 | 20250424 | 123100 | 357846087550 | 178700 | 178800 | 178900 | 178700 | 5361 |
| 348 | 20250424 | 123000 | 356887678450 | 178900 | 178900 | 178900 | 178800 | 990 |
| 349 | 20250424 | 122900 | 356710643600 | 178900 | 178800 | 179000 | 178800 | 2360 |
| 350 | 20250424 | 122800 | 356288472900 | 178900 | 178900 | 178900 | 178800 | 684 |
| 351 | 20250424 | 122700 | 356166136850 | 178800 | 178750 | 179000 | 178750 | 2506 |
| 352 | 20250424 | 122600 | 355717921800 | 178700 | 178800 | 178800 | 178700 | 2108 |
| 353 | 20250424 | 122500 | 355341168350 | 178800 | 178800 | 178800 | 178700 | 1922 |
| 354 | 20250424 | 122400 | 354997558250 | 178800 | 178800 | 178900 | 178600 | 4280 |
| 355 | 20250424 | 122300 | 354232630000 | 178800 | 178900 | 179000 | 178800 | 1530 |
| 356 | 20250424 | 122200 | 353958954450 | 178900 | 178700 | 178900 | 178700 | 3793 |
| 357 | 20250424 | 122100 | 353280755150 | 178800 | 178750 | 178800 | 178700 | 2510 |
| 358 | 20250424 | 122000 | 352832065500 | 178700 | 178800 | 178800 | 178700 | 2085 |
| 359 | 20250424 | 121900 | 352459307450 | 178800 | 178800 | 178900 | 178700 | 2633 |
| 360 | 20250424 | 121800 | 351988505700 | 178800 | 179000 | 179000 | 178800 | 2178 |
| 361 | 20250424 | 121700 | 351598916700 | 178900 | 178900 | 179000 | 178900 | 1859 |
| 362 | 20250424 | 121600 | 351266326900 | 178900 | 179000 | 179100 | 178900 | 5471 |
| 363 | 20250424 | 121500 | 350287105600 | 179000 | 178700 | 179000 | 178700 | 4757 |
| 364 | 20250424 | 121400 | 349436489300 | 178800 | 178750 | 178800 | 178700 | 1221 |
| 365 | 20250424 | 121300 | 349218213850 | 178750 | 178800 | 178900 | 178700 | 2284 |
| 366 | 20250424 | 121200 | 348809853600 | 178800 | 178900 | 178900 | 178800 | 1592 |
| 367 | 20250424 | 121100 | 348525111800 | 178800 | 178800 | 178900 | 178700 | 5170 |
| 368 | 20250424 | 121000 | 347600560500 | 178800 | 178700 | 178850 | 178700 | 3546 |
| 369 | 20250424 | 120900 | 346966611850 | 178800 | 178400 | 178800 | 178400 | 2910 |
| 370 | 20250424 | 120800 | 346446863500 | 178400 | 178500 | 178800 | 178400 | 4817 |
| 371 | 20250424 | 120700 | 345586464450 | 178600 | 178400 | 178600 | 178400 | 1616 |
| 372 | 20250424 | 120600 | 345298010900 | 178500 | 178350 | 178600 | 178300 | 1923 |
| 373 | 20250424 | 120500 | 344954808600 | 178400 | 178200 | 178400 | 178200 | 3540 |
| 374 | 20250424 | 120400 | 344323529450 | 178300 | 178400 | 178400 | 178200 | 2609 |
| 375 | 20250424 | 120300 | 343858320000 | 178300 | 178600 | 178600 | 178300 | 4927 |
| 376 | 20250424 | 120200 | 342979261200 | 178600 | 178500 | 178600 | 178500 | 1274 |
| 377 | 20250424 | 120100 | 342751810700 | 178500 | 178500 | 178600 | 178500 | 1374 |
| 378 | 20250424 | 120000 | 342506484300 | 178600 | 178400 | 178600 | 178400 | 1944 |
| 379 | 20250424 | 115900 | 342159508600 | 178400 | 178400 | 178500 | 178300 | 2626 |
| 380 | 20250424 | 115800 | 341691004150 | 178500 | 178200 | 178500 | 178200 | 4336 |
| 381 | 20250424 | 115700 | 340917718550 | 178300 | 178200 | 178300 | 178200 | 1224 |
| 382 | 20250424 | 115600 | 340699548000 | 178200 | 178200 | 178300 | 178100 | 3342 |
| 383 | 20250424 | 115500 | 340104022400 | 178100 | 178150 | 178200 | 178100 | 1611 |
| 384 | 20250424 | 115400 | 339816996250 | 178150 | 178200 | 178300 | 178100 | 2612 |
| 385 | 20250424 | 115300 | 339351564250 | 178200 | 178300 | 178300 | 178100 | 9701 |
| 386 | 20250424 | 115200 | 337622856950 | 178200 | 178400 | 178500 | 178200 | 8312 |
| 387 | 20250424 | 115100 | 336140599700 | 178500 | 178400 | 178500 | 178400 | 1200 |
| 388 | 20250424 | 115000 | 335926478900 | 178500 | 178400 | 178500 | 178400 | 1116 |
| 389 | 20250424 | 114900 | 335727358050 | 178400 | 178500 | 178600 | 178400 | 3267 |
| 390 | 20250424 | 114800 | 335144250500 | 178500 | 178400 | 178500 | 178400 | 2466 |
| 391 | 20250424 | 114700 | 334704127050 | 178500 | 178600 | 178650 | 178400 | 6571 |
| 392 | 20250424 | 114600 | 333531106400 | 178600 | 178550 | 178700 | 178500 | 2871 |
| 393 | 20250424 | 114500 | 333018343100 | 178550 | 178550 | 178600 | 178500 | 1472 |
| 394 | 20250424 | 114400 | 332755506950 | 178550 | 178700 | 178800 | 178500 | 3876 |
| 395 | 20250424 | 114300 | 332063069350 | 178800 | 178800 | 178900 | 178700 | 1277 |
| 396 | 20250424 | 114200 | 331834730750 | 178800 | 178800 | 178900 | 178700 | 3845 |
| 397 | 20250424 | 114100 | 331147305850 | 178800 | 178700 | 178900 | 178600 | 4418 |
| 398 | 20250424 | 114000 | 330357621850 | 178700 | 178600 | 178700 | 178600 | 1038 |
| 399 | 20250424 | 113900 | 330172205150 | 178600 | 178800 | 178800 | 178600 | 1812 |
| 400 | 20250424 | 113800 | 329848383050 | 178800 | 178800 | 178800 | 178700 | 2314 |
| 401 | 20250424 | 113700 | 329434807850 | 178700 | 178700 | 178800 | 178600 | 2214 |
| 402 | 20250424 | 113600 | 329039187200 | 178700 | 178600 | 178700 | 178600 | 1417 |
| 403 | 20250424 | 113500 | 328786053250 | 178600 | 178600 | 178700 | 178500 | 5300 |
| 404 | 20250424 | 113400 | 327839522300 | 178600 | 178750 | 178800 | 178500 | 4994 |
| 405 | 20250424 | 113300 | 326947307000 | 178700 | 178700 | 178800 | 178700 | 885 |
| 406 | 20250424 | 113200 | 326789141200 | 178700 | 178800 | 178800 | 178700 | 1612 |
| 407 | 20250424 | 113100 | 326500990700 | 178800 | 178900 | 179000 | 178700 | 3822 |
| 408 | 20250424 | 113000 | 325817367650 | 178900 | 178900 | 179000 | 178900 | 1360 |
| 409 | 20250424 | 112900 | 325573981700 | 179000 | 178700 | 179000 | 178700 | 4643 |
| 410 | 20250424 | 112800 | 324743662100 | 178800 | 179000 | 179000 | 178700 | 3961 |
| 411 | 20250424 | 112700 | 324035153200 | 178900 | 178900 | 179000 | 178900 | 670 |
| 412 | 20250424 | 112600 | 323915274600 | 178900 | 178900 | 179000 | 178900 | 2416 |
| 413 | 20250424 | 112500 | 323483016350 | 179000 | 178900 | 179000 | 178800 | 5819 |
| 414 | 20250424 | 112400 | 322442001600 | 178900 | 178800 | 178900 | 178800 | 1371 |
| 415 | 20250424 | 112300 | 322196846300 | 178800 | 178900 | 178900 | 178800 | 1447 |
| 416 | 20250424 | 112200 | 321938093200 | 178800 | 178900 | 178900 | 178800 | 2337 |
| 417 | 20250424 | 112100 | 321520187450 | 178900 | 178800 | 178900 | 178700 | 2914 |
| 418 | 20250424 | 112000 | 320999017400 | 178700 | 178600 | 178800 | 178600 | 2425 |
| 419 | 20250424 | 111900 | 320565671200 | 178700 | 178400 | 178700 | 178400 | 3220 |
| 420 | 20250424 | 111800 | 319990846300 | 178500 | 178600 | 178700 | 178400 | 5002 |
| 421 | 20250424 | 111700 | 319097734200 | 178600 | 178700 | 178700 | 178600 | 1099 |
| 422 | 20250424 | 111600 | 318901386200 | 178650 | 178600 | 178700 | 178500 | 1165 |
| 423 | 20250424 | 111500 | 318693283150 | 178600 | 178800 | 178800 | 178300 | 7902 |
| 424 | 20250424 | 111400 | 317282718550 | 178800 | 178800 | 178900 | 178700 | 2763 |
| 425 | 20250424 | 111300 | 316788729950 | 178800 | 178600 | 178900 | 178600 | 2771 |
| 426 | 20250424 | 111200 | 316293462950 | 178600 | 178450 | 178700 | 178400 | 3783 |
| 427 | 20250424 | 111100 | 315617968000 | 178450 | 178500 | 178500 | 178400 | 2078 |
| 428 | 20250424 | 111000 | 315247208950 | 178400 | 178200 | 178500 | 178200 | 4594 |
| 429 | 20250424 | 110900 | 314428061250 | 178200 | 178200 | 178300 | 178100 | 2781 |
| 430 | 20250424 | 110800 | 313932521850 | 178200 | 178300 | 178300 | 178100 | 2664 |
| 431 | 20250424 | 110700 | 313457783350 | 178300 | 178200 | 178300 | 178100 | 5048 |
| 432 | 20250424 | 110600 | 312558250000 | 178200 | 177950 | 178200 | 177900 | 5691 |
| 433 | 20250424 | 110500 | 311545035750 | 177950 | 178000 | 178100 | 177900 | 2193 |
| 434 | 20250424 | 110400 | 311154724350 | 178000 | 178000 | 178100 | 177900 | 11384 |
| 435 | 20250424 | 110300 | 309128435550 | 177900 | 178000 | 178100 | 177900 | 6436 |
| 436 | 20250424 | 110200 | 307982862500 | 178000 | 178200 | 178500 | 177900 | 10245 |
| 437 | 20250424 | 110100 | 306157434150 | 178300 | 178100 | 178300 | 178000 | 4071 |
| 438 | 20250424 | 110000 | 305431998700 | 178100 | 177900 | 178100 | 177900 | 7472 |
| 439 | 20250424 | 105900 | 304102190100 | 177900 | 178100 | 178100 | 177800 | 12908 |
| 440 | 20250424 | 105800 | 301804877050 | 178100 | 178000 | 178200 | 178000 | 8053 |
| 441 | 20250424 | 105700 | 300370692600 | 178100 | 178100 | 178300 | 178000 | 23529 |
| 442 | 20250424 | 105600 | 296180758800 | 178100 | 178200 | 178400 | 178100 | 10746 |
| 443 | 20250424 | 105500 | 294265986750 | 178200 | 178200 | 178300 | 178100 | 9773 |
| 444 | 20250424 | 105400 | 292524536000 | 178300 | 178600 | 178600 | 178200 | 19285 |
| 445 | 20250424 | 105300 | 289084008900 | 178600 | 178600 | 178750 | 178500 | 7269 |
| 446 | 20250424 | 105200 | 287785701850 | 178700 | 178500 | 178700 | 178500 | 4639 |
| 447 | 20250424 | 105100 | 286957176800 | 178500 | 178600 | 178700 | 178500 | 8416 |
| 448 | 20250424 | 105000 | 285454282400 | 178600 | 178700 | 178700 | 178500 | 11829 |
| 449 | 20250424 | 104900 | 283341412650 | 178700 | 178700 | 178800 | 178600 | 12443 |
| 450 | 20250424 | 104800 | 281118025150 | 178800 | 178800 | 178900 | 178700 | 3449 |
| 451 | 20250424 | 104700 | 280501430100 | 178900 | 178800 | 178900 | 178700 | 4612 |
| 452 | 20250424 | 104600 | 279676817950 | 178900 | 178900 | 178900 | 178700 | 7828 |
| 453 | 20250424 | 104500 | 278276932850 | 178800 | 178700 | 179000 | 178700 | 4159 |
| 454 | 20250424 | 104400 | 277533139250 | 178800 | 178800 | 178900 | 178700 | 9227 |
| 455 | 20250424 | 104300 | 275883541550 | 178900 | 178900 | 179000 | 178800 | 4842 |
| 456 | 20250424 | 104200 | 275017361150 | 178900 | 179200 | 179200 | 178700 | 60187 |
| 457 | 20250424 | 104100 | 264246371350 | 179300 | 179200 | 179300 | 179200 | 2238 |
| 458 | 20250424 | 104000 | 263845271850 | 179200 | 179400 | 179400 | 179200 | 5705 |
| 459 | 20250424 | 103900 | 262822487750 | 179300 | 179400 | 179500 | 179300 | 6402 |
| 460 | 20250424 | 103800 | 261674191200 | 179400 | 179500 | 179600 | 179300 | 5600 |
| 461 | 20250424 | 103700 | 260669461800 | 179500 | 179300 | 179600 | 179300 | 3541 |
| 462 | 20250424 | 103600 | 260034073650 | 179300 | 179400 | 179500 | 179300 | 3012 |
| 463 | 20250424 | 103500 | 259493798650 | 179400 | 179300 | 179500 | 179300 | 2667 |
| 464 | 20250424 | 103400 | 259015355250 | 179400 | 179400 | 179500 | 179300 | 4115 |
| 465 | 20250424 | 103300 | 258277266100 | 179400 | 179400 | 179600 | 179400 | 6348 |
| 466 | 20250424 | 103200 | 257137925100 | 179400 | 179500 | 179700 | 179400 | 6303 |
| 467 | 20250424 | 103100 | 256005889350 | 179600 | 179200 | 179600 | 179200 | 7990 |
| 468 | 20250424 | 103000 | 254572981850 | 179200 | 179200 | 179300 | 179200 | 1798 |
| 469 | 20250424 | 102900 | 254250735450 | 179300 | 179300 | 179300 | 179200 | 2660 |
| 470 | 20250424 | 102800 | 253773930800 | 179300 | 179400 | 179500 | 179200 | 4801 |
| 471 | 20250424 | 102700 | 252912883100 | 179400 | 179100 | 179500 | 179100 | 7784 |
| 472 | 20250424 | 102600 | 251517783800 | 179100 | 179300 | 179300 | 179100 | 17881 |
| 473 | 20250424 | 102500 | 248313951650 | 179200 | 179100 | 179300 | 179100 | 5086 |
| 474 | 20250424 | 102400 | 247402719500 | 179200 | 179200 | 179300 | 179100 | 6397 |
| 475 | 20250424 | 102300 | 246256434850 | 179200 | 179300 | 179300 | 179100 | 7710 |
| 476 | 20250424 | 102200 | 244874838700 | 179200 | 179200 | 179300 | 179100 | 6615 |
| 477 | 20250424 | 102100 | 243689585450 | 179100 | 179300 | 179400 | 179100 | 14230 |
| 478 | 20250424 | 102000 | 241139199000 | 179400 | 179600 | 179700 | 179300 | 4725 |
| 479 | 20250424 | 101900 | 240291424300 | 179600 | 179200 | 179700 | 179200 | 11884 |
| 480 | 20250424 | 101800 | 238160223100 | 179200 | 179400 | 179500 | 179200 | 9992 |
| 481 | 20250424 | 101700 | 236368503800 | 179400 | 179300 | 179500 | 179300 | 8168 |
| 482 | 20250424 | 101600 | 234903204650 | 179300 | 179400 | 179500 | 179300 | 6984 |
| 483 | 20250424 | 101500 | 233650328850 | 179500 | 179300 | 179800 | 179300 | 13912 |
| 484 | 20250424 | 101400 | 231152689100 | 179400 | 179400 | 179500 | 179300 | 7850 |
| 485 | 20250424 | 101300 | 229744342800 | 179500 | 179500 | 179500 | 179400 | 1933 |
| 486 | 20250424 | 101200 | 229397430850 | 179400 | 179500 | 179500 | 179400 | 2464 |
| 487 | 20250424 | 101100 | 228955234400 | 179400 | 179400 | 179500 | 179400 | 2649 |
| 488 | 20250424 | 101000 | 228479912250 | 179500 | 179700 | 179800 | 179400 | 12121 |
| 489 | 20250424 | 100900 | 226302945850 | 179800 | 180000 | 180100 | 179700 | 6710 |
| 490 | 20250424 | 100800 | 225095825500 | 180000 | 180100 | 180200 | 179800 | 12558 |
| 491 | 20250424 | 100700 | 222835605600 | 180100 | 180050 | 180200 | 180000 | 3053 |
| 492 | 20250424 | 100600 | 222285795250 | 180000 | 180100 | 180200 | 180000 | 4270 |
| 493 | 20250424 | 100500 | 221516784050 | 180200 | 180200 | 180200 | 180100 | 1784 |
| 494 | 20250424 | 100400 | 221195435050 | 180100 | 180000 | 180200 | 180000 | 2537 |
| 495 | 20250424 | 100300 | 220738488300 | 180000 | 180200 | 180300 | 179900 | 13413 |
| 496 | 20250424 | 100200 | 218323316700 | 180300 | 180400 | 180400 | 180100 | 6202 |
| 497 | 20250424 | 100100 | 217205400050 | 180300 | 180400 | 180400 | 180100 | 3912 |
| 498 | 20250424 | 100000 | 216500157150 | 180300 | 180600 | 180600 | 180200 | 9751 |
| 499 | 20250424 | 095900 | 214740914900 | 180600 | 180400 | 180600 | 180400 | 5328 |
| 500 | 20250424 | 095800 | 213779336850 | 180400 | 180100 | 180400 | 180100 | 2351 |
| 501 | 20250424 | 095700 | 213355528700 | 180200 | 180000 | 180200 | 179900 | 4607 |
| 502 | 20250424 | 095600 | 212525892800 | 179900 | 180150 | 180200 | 179900 | 9712 |
| 503 | 20250424 | 095500 | 210777472450 | 180100 | 180200 | 180400 | 180000 | 9796 |
| 504 | 20250424 | 095400 | 209012283950 | 180200 | 180300 | 180400 | 180100 | 5406 |
| 505 | 20250424 | 095300 | 208037883650 | 180400 | 180050 | 180400 | 180000 | 5129 |
| 506 | 20250424 | 095200 | 207113546650 | 180050 | 180000 | 180100 | 180000 | 1236 |
| 507 | 20250424 | 095100 | 206891044200 | 180000 | 179900 | 180100 | 179800 | 4144 |
| 508 | 20250424 | 095000 | 206145212900 | 179900 | 180000 | 180100 | 179800 | 7015 |
| 509 | 20250424 | 094900 | 204882853850 | 180100 | 180050 | 180100 | 180000 | 4736 |
| 510 | 20250424 | 094800 | 204030084600 | 180100 | 180200 | 180200 | 179900 | 11524 |
| 511 | 20250424 | 094700 | 201954749550 | 180200 | 180200 | 180400 | 180100 | 9539 |
| 512 | 20250424 | 094600 | 200234909800 | 180200 | 180100 | 180200 | 180000 | 3922 |
| 513 | 20250424 | 094500 | 199528482400 | 180100 | 179900 | 180100 | 179900 | 5346 |
| 514 | 20250424 | 094400 | 198566024000 | 179900 | 179950 | 180000 | 179900 | 2985 |
| 515 | 20250424 | 094300 | 198028785350 | 180000 | 179900 | 180000 | 179800 | 2582 |
| 516 | 20250424 | 094200 | 197564241400 | 179900 | 179800 | 180100 | 179600 | 10216 |
| 517 | 20250424 | 094100 | 195726773550 | 179800 | 179700 | 180000 | 179600 | 6487 |
| 518 | 20250424 | 094000 | 194560475300 | 179700 | 179600 | 179900 | 179600 | 6349 |
| 519 | 20250424 | 093900 | 193419528500 | 179700 | 179700 | 179800 | 179500 | 4563 |
| 520 | 20250424 | 093800 | 192599818650 | 179800 | 179900 | 180000 | 179500 | 9476 |
| 521 | 20250424 | 093700 | 190896509600 | 179900 | 179900 | 180000 | 179800 | 3675 |
| 522 | 20250424 | 093600 | 190235390800 | 179900 | 179700 | 179900 | 179600 | 4030 |
| 523 | 20250424 | 093500 | 189511031800 | 179700 | 179500 | 179700 | 179400 | 4327 |
| 524 | 20250424 | 093400 | 188734368300 | 179500 | 179900 | 179900 | 179400 | 10246 |
| 525 | 20250424 | 093300 | 186893279500 | 179900 | 180000 | 180100 | 179700 | 8310 |
| 526 | 20250424 | 093200 | 185398082500 | 180100 | 180150 | 180300 | 180000 | 9721 |
| 527 | 20250424 | 093100 | 183646844350 | 180150 | 179900 | 180400 | 179900 | 7198 |
| 528 | 20250424 | 093000 | 182350183700 | 179900 | 179500 | 180000 | 179300 | 12509 |
| 529 | 20250424 | 092900 | 180102744550 | 179500 | 179300 | 179500 | 179000 | 33711 |
| 530 | 20250424 | 092800 | 174062530050 | 179300 | 179300 | 179400 | 179100 | 20670 |
| 531 | 20250424 | 092700 | 170356870250 | 179300 | 179300 | 179500 | 179200 | 21538 |
| 532 | 20250424 | 092600 | 166494939050 | 179300 | 179300 | 179500 | 179200 | 9015 |
| 533 | 20250424 | 092500 | 164878186650 | 179200 | 179500 | 179500 | 179100 | 19001 |
| 534 | 20250424 | 092400 | 161471501100 | 179600 | 179600 | 179600 | 179200 | 15949 |
| 535 | 20250424 | 092300 | 158610695500 | 179600 | 179600 | 179800 | 179500 | 24332 |
| 536 | 20250424 | 092200 | 154239660300 | 179700 | 179300 | 179700 | 179100 | 25403 |
| 537 | 20250424 | 092100 | 149684239400 | 179200 | 179800 | 179800 | 179200 | 38811 |
| 538 | 20250424 | 092000 | 142717916750 | 179800 | 180100 | 180100 | 179700 | 33305 |
| 539 | 20250424 | 091900 | 136727619550 | 180000 | 180600 | 180600 | 180000 | 14221 |
| 540 | 20250424 | 091800 | 134164255150 | 180600 | 180550 | 180900 | 180400 | 18534 |
| 541 | 20250424 | 091700 | 130816691450 | 180600 | 180500 | 180800 | 180400 | 16670 |
| 542 | 20250424 | 091600 | 127804953850 | 180500 | 180800 | 180800 | 180450 | 12442 |
| 543 | 20250424 | 091500 | 125557842000 | 180800 | 180900 | 180900 | 180600 | 7978 |
| 544 | 20250424 | 091400 | 124116038800 | 180900 | 180700 | 181100 | 180500 | 25576 |
| 545 | 20250424 | 091300 | 119493489950 | 180800 | 180900 | 181300 | 180700 | 27263 |
| 546 | 20250424 | 091200 | 114557068600 | 181000 | 180600 | 181000 | 180500 | 19280 |
| 547 | 20250424 | 091100 | 111072674950 | 180600 | 180200 | 180700 | 180200 | 18121 |
| 548 | 20250424 | 091000 | 107802401050 | 180200 | 179800 | 180400 | 179700 | 28491 |
| 549 | 20250424 | 090900 | 102672019250 | 179800 | 179700 | 180000 | 179600 | 30550 |
| 550 | 20250424 | 090800 | 97181634250 | 179700 | 180300 | 180300 | 179600 | 31057 |
| 551 | 20250424 | 090700 | 91593259450 | 180200 | 180500 | 180600 | 180100 | 31648 |
| 552 | 20250424 | 090600 | 85885993200 | 180600 | 181100 | 181150 | 180400 | 46019 |
| 553 | 20250424 | 090500 | 77567498950 | 181100 | 181100 | 181500 | 181000 | 41037 |
| 554 | 20250424 | 090400 | 70130688650 | 181200 | 181700 | 181700 | 181000 | 33311 |
| 555 | 20250424 | 090300 | 64093512950 | 181700 | 182000 | 182500 | 181600 | 36418 |
| 556 | 20250424 | 090200 | 57460208400 | 182000 | 182000 | 182200 | 181000 | 66210 |
| 557 | 20250424 | 090100 | 45433719750 | 182000 | 183000 | 183100 | 181700 | 69907 |
| 558 | 20250424 | 090000 | 32678471100 | 183100 | 182800 | 183400 | 181500 | 178745 |