34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 184800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 14288 |
| 3 | 20250424 | 184700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 4 | 20250424 | 184600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 5 | 20250424 | 184500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 6 | 20250424 | 184400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 7 | 20250424 | 184300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 8 | 20250424 | 184200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 9 | 20250424 | 184100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 10 | 20250424 | 184000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 11 | 20250424 | 183900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 12 | 20250424 | 183800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 13 | 20250424 | 183700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 14 | 20250424 | 183600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 15 | 20250424 | 183500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 16 | 20250424 | 183400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 17 | 20250424 | 183300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 18 | 20250424 | 183200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 19 | 20250424 | 183100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 20 | 20250424 | 183000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 21 | 20250424 | 182900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 22 | 20250424 | 182800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 23 | 20250424 | 182700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 24 | 20250424 | 182600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 25 | 20250424 | 182500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 26 | 20250424 | 182400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 27 | 20250424 | 182300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 28 | 20250424 | 182200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 29 | 20250424 | 182100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 30 | 20250424 | 182000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 31 | 20250424 | 181900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 32 | 20250424 | 181800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 14288 |
| 33 | 20250424 | 181700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 34 | 20250424 | 181600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 35 | 20250424 | 181500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 36 | 20250424 | 181400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 37 | 20250424 | 181300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 38 | 20250424 | 181200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 39 | 20250424 | 181100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 40 | 20250424 | 181000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 41 | 20250424 | 180900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 42 | 20250424 | 180800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 43 | 20250424 | 180700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 44 | 20250424 | 180600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 45 | 20250424 | 180500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 46 | 20250424 | 180400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 47 | 20250424 | 180300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 48 | 20250424 | 180200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 49 | 20250424 | 180100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 50 | 20250424 | 180000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 51 | 20250424 | 175900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 52 | 20250424 | 175800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 53 | 20250424 | 175700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 54 | 20250424 | 175600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 55 | 20250424 | 175500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 56 | 20250424 | 175400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 57 | 20250424 | 175300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 58 | 20250424 | 175200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 59 | 20250424 | 175100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 60 | 20250424 | 175000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 61 | 20250424 | 174900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 62 | 20250424 | 174800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 14288 |
| 63 | 20250424 | 174700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 64 | 20250424 | 174600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 65 | 20250424 | 174500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 66 | 20250424 | 174400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 67 | 20250424 | 174300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 68 | 20250424 | 174200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 69 | 20250424 | 174100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 70 | 20250424 | 174000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 71 | 20250424 | 173900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 72 | 20250424 | 173800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 73 | 20250424 | 173700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 74 | 20250424 | 173600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 75 | 20250424 | 173500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 76 | 20250424 | 173400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 77 | 20250424 | 173300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 78 | 20250424 | 173200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 79 | 20250424 | 173100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 80 | 20250424 | 173000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 81 | 20250424 | 172900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 82 | 20250424 | 172800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 83 | 20250424 | 172700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 84 | 20250424 | 172600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 85 | 20250424 | 172500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 86 | 20250424 | 172400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 87 | 20250424 | 172300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 88 | 20250424 | 172200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 89 | 20250424 | 172100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 90 | 20250424 | 172000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 91 | 20250424 | 171900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 92 | 20250424 | 171800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 14288 |
| 93 | 20250424 | 171700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 94 | 20250424 | 171600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 95 | 20250424 | 171500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 96 | 20250424 | 171400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 97 | 20250424 | 171300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 98 | 20250424 | 171200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 99 | 20250424 | 171100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 100 | 20250424 | 171000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 101 | 20250424 | 170900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 102 | 20250424 | 170800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 103 | 20250424 | 170700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 104 | 20250424 | 170600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 105 | 20250424 | 170500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 106 | 20250424 | 170400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 107 | 20250424 | 170300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 108 | 20250424 | 170200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 109 | 20250424 | 170100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 110 | 20250424 | 170000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 111 | 20250424 | 165900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 112 | 20250424 | 165800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 113 | 20250424 | 165700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 114 | 20250424 | 165600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 115 | 20250424 | 165500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 116 | 20250424 | 165400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 117 | 20250424 | 165300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 118 | 20250424 | 165200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 119 | 20250424 | 165100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 120 | 20250424 | 165000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 121 | 20250424 | 164900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 122 | 20250424 | 164800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 14288 |
| 123 | 20250424 | 164700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 124 | 20250424 | 164600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 125 | 20250424 | 164500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 126 | 20250424 | 164400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 127 | 20250424 | 164300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 128 | 20250424 | 164200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 129 | 20250424 | 164100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 130 | 20250424 | 164000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 131 | 20250424 | 163900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 132 | 20250424 | 163800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 133 | 20250424 | 163700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 134 | 20250424 | 163600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 135 | 20250424 | 163500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 136 | 20250424 | 163400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 137 | 20250424 | 163300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 138 | 20250424 | 163200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 139 | 20250424 | 163100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 140 | 20250424 | 163000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 141 | 20250424 | 162900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 142 | 20250424 | 162800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 143 | 20250424 | 162700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 144 | 20250424 | 162600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 145 | 20250424 | 162500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 146 | 20250424 | 162400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 147 | 20250424 | 162300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 148 | 20250424 | 162200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 149 | 20250424 | 162100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 150 | 20250424 | 162000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 151 | 20250424 | 161900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 152 | 20250424 | 161800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 14288 |
| 153 | 20250424 | 161700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 154 | 20250424 | 161600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 155 | 20250424 | 161500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 156 | 20250424 | 161400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 157 | 20250424 | 161300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 158 | 20250424 | 161200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 159 | 20250424 | 161100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 160 | 20250424 | 161000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 161 | 20250424 | 160900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 162 | 20250424 | 160800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 163 | 20250424 | 160700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 164 | 20250424 | 160600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 165 | 20250424 | 160500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 166 | 20250424 | 160400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 167 | 20250424 | 160300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 168 | 20250424 | 160200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 169 | 20250424 | 160100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 170 | 20250424 | 160000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 171 | 20250424 | 155900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 172 | 20250424 | 155800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 173 | 20250424 | 155700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 174 | 20250424 | 155600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 175 | 20250424 | 155500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 176 | 20250424 | 155400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 177 | 20250424 | 155300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 178 | 20250424 | 155200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 179 | 20250424 | 155100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 180 | 20250424 | 155000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 181 | 20250424 | 154900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 182 | 20250424 | 154800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 14288 |
| 183 | 20250424 | 154700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 184 | 20250424 | 154600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 185 | 20250424 | 154500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 186 | 20250424 | 154400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 187 | 20250424 | 154300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 188 | 20250424 | 154200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 189 | 20250424 | 154100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 190 | 20250424 | 154000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 191 | 20250424 | 153900 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 192 | 20250424 | 153800 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 193 | 20250424 | 153700 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 194 | 20250424 | 153600 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 195 | 20250424 | 153500 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 196 | 20250424 | 153400 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 197 | 20250424 | 153300 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 198 | 20250424 | 153200 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 199 | 20250424 | 153100 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 0 |
| 200 | 20250424 | 153000 | 40630873750 | 124300 | 124300 | 124300 | 124300 | 14288 |
| 201 | 20250424 | 152900 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 202 | 20250424 | 152800 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 203 | 20250424 | 152700 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 204 | 20250424 | 152600 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 205 | 20250424 | 152500 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 206 | 20250424 | 152400 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 207 | 20250424 | 152300 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 208 | 20250424 | 152200 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 209 | 20250424 | 152100 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 210 | 20250424 | 152000 | 38854875350 | 124100 | 124100 | 124100 | 124100 | 0 |
| 211 | 20250424 | 151900 | 38854875350 | 124100 | 124000 | 124100 | 123900 | 269 |
| 212 | 20250424 | 151800 | 38821520250 | 124000 | 124000 | 124000 | 123900 | 32 |
| 213 | 20250424 | 151700 | 38817552350 | 124000 | 123900 | 124200 | 123800 | 2898 |
| 214 | 20250424 | 151600 | 38457963550 | 123900 | 124100 | 124200 | 123900 | 657 |
| 215 | 20250424 | 151500 | 38376447950 | 124200 | 123900 | 124200 | 123900 | 1774 |
| 216 | 20250424 | 151400 | 38156323050 | 124000 | 124000 | 124100 | 123800 | 948 |
| 217 | 20250424 | 151300 | 38038780950 | 124000 | 124000 | 124200 | 123900 | 2417 |
| 218 | 20250424 | 151200 | 37738913950 | 123900 | 123900 | 124200 | 123900 | 514 |
| 219 | 20250424 | 151100 | 37675170150 | 123900 | 123900 | 124100 | 123800 | 2372 |
| 220 | 20250424 | 151000 | 37380945450 | 124000 | 123800 | 124100 | 123800 | 1904 |
| 221 | 20250424 | 150900 | 37144878250 | 123800 | 123900 | 123900 | 123700 | 1137 |
| 222 | 20250424 | 150800 | 37004025350 | 123900 | 124000 | 124000 | 123700 | 1798 |
| 223 | 20250424 | 150700 | 36781261350 | 123900 | 123900 | 124000 | 123900 | 976 |
| 224 | 20250424 | 150600 | 36660270150 | 124000 | 123900 | 124000 | 123800 | 1328 |
| 225 | 20250424 | 150500 | 36495703650 | 123900 | 123900 | 124000 | 123800 | 622 |
| 226 | 20250424 | 150400 | 36418620850 | 123900 | 123900 | 124100 | 123900 | 726 |
| 227 | 20250424 | 150300 | 36328613350 | 123900 | 124000 | 124100 | 123900 | 766 |
| 228 | 20250424 | 150200 | 36233624150 | 124000 | 124000 | 124100 | 123900 | 747 |
| 229 | 20250424 | 150100 | 36140992550 | 124000 | 124000 | 124100 | 123900 | 757 |
| 230 | 20250424 | 150000 | 36047110050 | 124000 | 123900 | 124100 | 123900 | 514 |
| 231 | 20250424 | 145900 | 35983366250 | 123900 | 124100 | 124200 | 123900 | 1072 |
| 232 | 20250424 | 145800 | 35850347250 | 124000 | 124000 | 124100 | 123800 | 963 |
| 233 | 20250424 | 145700 | 35730920750 | 124000 | 124000 | 124100 | 123900 | 1317 |
| 234 | 20250424 | 145600 | 35567685050 | 124000 | 123800 | 124000 | 123800 | 898 |
| 235 | 20250424 | 145500 | 35456421150 | 123800 | 123900 | 124000 | 123800 | 1825 |
| 236 | 20250424 | 145400 | 35230321850 | 123900 | 123900 | 124000 | 123800 | 746 |
| 237 | 20250424 | 145300 | 35137876500 | 123900 | 123900 | 124000 | 123800 | 846 |
| 238 | 20250424 | 145200 | 35033032200 | 123900 | 124000 | 124100 | 123800 | 549 |
| 239 | 20250424 | 145100 | 34964981900 | 124000 | 123900 | 124100 | 123900 | 1081 |
| 240 | 20250424 | 145000 | 34830911900 | 123900 | 123900 | 124100 | 123900 | 499 |
| 241 | 20250424 | 144900 | 34769025900 | 124000 | 124000 | 124100 | 123800 | 1151 |
| 242 | 20250424 | 144800 | 34626343400 | 124100 | 124000 | 124100 | 124000 | 560 |
| 243 | 20250424 | 144700 | 34556866300 | 124000 | 124100 | 124100 | 123900 | 598 |
| 244 | 20250424 | 144600 | 34482690400 | 124100 | 123900 | 124100 | 123900 | 676 |
| 245 | 20250424 | 144500 | 34398865000 | 124000 | 124000 | 124100 | 123900 | 788 |
| 246 | 20250424 | 144400 | 34301164400 | 123900 | 124000 | 124100 | 123900 | 569 |
| 247 | 20250424 | 144300 | 34230606200 | 123900 | 123900 | 124000 | 123900 | 642 |
| 248 | 20250424 | 144200 | 34151036300 | 123900 | 124000 | 124000 | 123800 | 589 |
| 249 | 20250424 | 144100 | 34078018500 | 124000 | 124100 | 124100 | 123800 | 1096 |
| 250 | 20250424 | 144000 | 33942184600 | 124000 | 123900 | 124100 | 123900 | 654 |
| 251 | 20250424 | 143900 | 33861091100 | 123900 | 124000 | 124000 | 123900 | 476 |
| 252 | 20250424 | 143800 | 33802080000 | 124000 | 124000 | 124200 | 123900 | 1105 |
| 253 | 20250424 | 143700 | 33665039600 | 124100 | 124000 | 124200 | 123900 | 749 |
| 254 | 20250424 | 143600 | 33572132700 | 124000 | 124000 | 124100 | 123900 | 1487 |
| 255 | 20250424 | 143500 | 33387727600 | 124000 | 124000 | 124100 | 123900 | 613 |
| 256 | 20250424 | 143400 | 33311699800 | 124000 | 123900 | 124100 | 123900 | 1542 |
| 257 | 20250424 | 143300 | 33120469400 | 123900 | 123900 | 124000 | 123800 | 795 |
| 258 | 20250424 | 143200 | 33021961500 | 123800 | 123900 | 124000 | 123700 | 1302 |
| 259 | 20250424 | 143100 | 32860635950 | 124000 | 123800 | 124000 | 123800 | 635 |
| 260 | 20250424 | 143000 | 32781946450 | 123900 | 123900 | 124000 | 123600 | 623 |
| 261 | 20250424 | 142900 | 32704776450 | 123800 | 123900 | 124000 | 123700 | 846 |
| 262 | 20250424 | 142800 | 32600014250 | 123900 | 124000 | 124000 | 123800 | 718 |
| 263 | 20250424 | 142700 | 32511017750 | 123900 | 123800 | 124000 | 123800 | 520 |
| 264 | 20250424 | 142600 | 32446559550 | 123800 | 123800 | 124000 | 123800 | 724 |
| 265 | 20250424 | 142500 | 32356854750 | 123700 | 123800 | 123900 | 123600 | 709 |
| 266 | 20250424 | 142400 | 32269069850 | 123800 | 123800 | 123900 | 123600 | 625 |
| 267 | 20250424 | 142300 | 32191695350 | 123800 | 123800 | 123900 | 123600 | 546 |
| 268 | 20250424 | 142200 | 32124111850 | 123800 | 124000 | 124000 | 123500 | 753 |
| 269 | 20250424 | 142100 | 32030852350 | 123900 | 123800 | 124000 | 123700 | 497 |
| 270 | 20250424 | 142000 | 31969271850 | 123900 | 123900 | 124100 | 123500 | 1057 |
| 271 | 20250424 | 141900 | 31838400650 | 123900 | 124000 | 124000 | 123800 | 734 |
| 272 | 20250424 | 141800 | 31747428650 | 124000 | 123800 | 124000 | 123800 | 627 |
| 273 | 20250424 | 141700 | 31669743550 | 123900 | 124000 | 124200 | 123800 | 686 |
| 274 | 20250424 | 141600 | 31584703950 | 124100 | 124000 | 124100 | 123700 | 900 |
| 275 | 20250424 | 141500 | 31473113250 | 124000 | 123900 | 124000 | 123500 | 773 |
| 276 | 20250424 | 141400 | 31377379750 | 123900 | 123900 | 124000 | 123500 | 750 |
| 277 | 20250424 | 141300 | 31284559650 | 123900 | 123900 | 124000 | 123700 | 1482 |
| 278 | 20250424 | 141200 | 31101113150 | 123900 | 123800 | 124000 | 123800 | 683 |
| 279 | 20250424 | 141100 | 31016484950 | 123900 | 124200 | 124200 | 123800 | 710 |
| 280 | 20250424 | 141000 | 30928451050 | 124100 | 124000 | 124100 | 123700 | 851 |
| 281 | 20250424 | 140900 | 30823001650 | 124000 | 124000 | 124200 | 123700 | 906 |
| 282 | 20250424 | 140800 | 30710674050 | 124000 | 123800 | 124000 | 123800 | 699 |
| 283 | 20250424 | 140700 | 30624031750 | 123800 | 123900 | 124000 | 123700 | 829 |
| 284 | 20250424 | 140600 | 30521311950 | 123800 | 123800 | 124100 | 123800 | 857 |
| 285 | 20250424 | 140500 | 30415104950 | 123800 | 123800 | 124000 | 123700 | 758 |
| 286 | 20250424 | 140400 | 30321219750 | 123800 | 123900 | 123900 | 123700 | 1892 |
| 287 | 20250424 | 140300 | 30087098550 | 123900 | 123700 | 123900 | 123300 | 984 |
| 288 | 20250424 | 140200 | 29965472750 | 123600 | 123800 | 123800 | 123500 | 817 |
| 289 | 20250424 | 140100 | 29864392850 | 123800 | 123600 | 123900 | 123500 | 938 |
| 290 | 20250424 | 140000 | 29748315950 | 123600 | 123900 | 124000 | 123500 | 1160 |
| 291 | 20250424 | 135900 | 29604725250 | 123800 | 124000 | 124100 | 123600 | 921 |
| 292 | 20250424 | 135800 | 29490595850 | 124100 | 124000 | 124400 | 123900 | 2351 |
| 293 | 20250424 | 135700 | 29198962450 | 124000 | 124200 | 124400 | 124000 | 791 |
| 294 | 20250424 | 135600 | 29100723650 | 124200 | 124600 | 124600 | 123900 | 2249 |
| 295 | 20250424 | 135500 | 28821127150 | 124600 | 124600 | 124700 | 124500 | 780 |
| 296 | 20250424 | 135400 | 28723953250 | 124400 | 124400 | 124700 | 124300 | 2127 |
| 297 | 20250424 | 135300 | 28459204750 | 124300 | 124500 | 124500 | 124200 | 882 |
| 298 | 20250424 | 135200 | 28349471850 | 124400 | 124300 | 124500 | 124000 | 1369 |
| 299 | 20250424 | 135100 | 28179153750 | 124400 | 124300 | 124500 | 124200 | 1188 |
| 300 | 20250424 | 135000 | 28031392450 | 124300 | 124300 | 124400 | 123900 | 1268 |
| 301 | 20250424 | 134900 | 27873822750 | 124300 | 124300 | 124600 | 124000 | 1359 |
| 302 | 20250424 | 134800 | 27704871650 | 124400 | 124500 | 124600 | 124100 | 1699 |
| 303 | 20250424 | 134700 | 27493479250 | 124500 | 124500 | 124500 | 124200 | 632 |
| 304 | 20250424 | 134600 | 27414857250 | 124300 | 124300 | 124500 | 124300 | 1252 |
| 305 | 20250424 | 134500 | 27259147450 | 124300 | 124300 | 124400 | 124000 | 907 |
| 306 | 20250424 | 134400 | 27146445850 | 124300 | 124200 | 124400 | 124100 | 875 |
| 307 | 20250424 | 134300 | 27037752650 | 124100 | 124100 | 124200 | 123900 | 1099 |
| 308 | 20250424 | 134200 | 26901394250 | 124100 | 124000 | 124300 | 123800 | 2514 |
| 309 | 20250424 | 134100 | 26589708950 | 124000 | 124100 | 124200 | 123800 | 720 |
| 310 | 20250424 | 134000 | 26500380450 | 124100 | 124300 | 124400 | 124000 | 1040 |
| 311 | 20250424 | 133900 | 26371148150 | 124200 | 124000 | 124400 | 123900 | 910 |
| 312 | 20250424 | 133800 | 26258132950 | 124000 | 123900 | 124000 | 123700 | 874 |
| 313 | 20250424 | 133700 | 26149876150 | 123900 | 123800 | 123900 | 123400 | 1873 |
| 314 | 20250424 | 133600 | 25918242750 | 123700 | 123900 | 124000 | 123300 | 927 |
| 315 | 20250424 | 133500 | 25803542150 | 123800 | 124400 | 124400 | 123000 | 5188 |
| 316 | 20250424 | 133400 | 25161367950 | 124300 | 124600 | 124700 | 124100 | 1366 |
| 317 | 20250424 | 133300 | 24991512750 | 124700 | 124500 | 124800 | 124400 | 1291 |
| 318 | 20250424 | 133200 | 24830587250 | 124500 | 124300 | 124600 | 124100 | 2223 |
| 319 | 20250424 | 133100 | 24554061550 | 124200 | 124000 | 124300 | 123800 | 1398 |
| 320 | 20250424 | 133000 | 24380576550 | 124000 | 123900 | 124200 | 123800 | 3113 |
| 321 | 20250424 | 132900 | 23994565450 | 123900 | 123800 | 124200 | 123800 | 3116 |
| 322 | 20250424 | 132800 | 23608031150 | 123900 | 123700 | 124100 | 123500 | 2520 |
| 323 | 20250424 | 132700 | 23296341950 | 123800 | 123800 | 124000 | 123600 | 1217 |
| 324 | 20250424 | 132600 | 23145662950 | 123800 | 124400 | 124400 | 123500 | 1837 |
| 325 | 20250424 | 132500 | 22917916850 | 124300 | 124400 | 124800 | 123900 | 3080 |
| 326 | 20250424 | 132400 | 22534629450 | 124500 | 124600 | 125100 | 124400 | 4280 |
| 327 | 20250424 | 132300 | 22000967650 | 124500 | 124600 | 124800 | 124400 | 1834 |
| 328 | 20250424 | 132200 | 21772409450 | 124600 | 125200 | 125300 | 124300 | 2891 |
| 329 | 20250424 | 132100 | 21411312450 | 125200 | 125300 | 125400 | 124900 | 5263 |
| 330 | 20250424 | 132000 | 20752585150 | 125300 | 124400 | 125500 | 124300 | 14941 |
| 331 | 20250424 | 131900 | 18886454250 | 124300 | 124000 | 124400 | 123800 | 4951 |
| 332 | 20250424 | 131800 | 18271470950 | 123900 | 123500 | 124100 | 123200 | 11824 |
| 333 | 20250424 | 131700 | 16807283250 | 123500 | 122900 | 123700 | 122600 | 8084 |
| 334 | 20250424 | 131600 | 15809678850 | 122800 | 123200 | 123300 | 122600 | 1708 |
| 335 | 20250424 | 131500 | 15599602450 | 123200 | 122400 | 123300 | 122400 | 4309 |
| 336 | 20250424 | 131400 | 15069960250 | 122500 | 122600 | 122900 | 122400 | 3276 |
| 337 | 20250424 | 131300 | 14668266250 | 122500 | 121900 | 123000 | 121900 | 7491 |
| 338 | 20250424 | 131200 | 13751596150 | 121900 | 121800 | 122100 | 121700 | 2494 |
| 339 | 20250424 | 131100 | 13447511050 | 121700 | 121300 | 121800 | 121250 | 3328 |
| 340 | 20250424 | 131000 | 13043111650 | 121300 | 121300 | 121400 | 121200 | 459 |
| 341 | 20250424 | 130900 | 12987427350 | 121400 | 121200 | 121400 | 121200 | 934 |
| 342 | 20250424 | 130800 | 12874088750 | 121300 | 121100 | 121300 | 121100 | 386 |
| 343 | 20250424 | 130700 | 12827313400 | 121100 | 121100 | 121300 | 120900 | 1316 |
| 344 | 20250424 | 130600 | 12667899500 | 121000 | 120600 | 121100 | 120600 | 2109 |
| 345 | 20250424 | 130500 | 12412965800 | 120500 | 120500 | 120500 | 120500 | 73 |
| 346 | 20250424 | 130400 | 12404169300 | 120500 | 120700 | 120800 | 120300 | 487 |
| 347 | 20250424 | 130300 | 12345466100 | 120700 | 120700 | 120800 | 120600 | 622 |
| 348 | 20250424 | 130200 | 12270372500 | 120600 | 120800 | 120800 | 120600 | 306 |
| 349 | 20250424 | 130100 | 12233419000 | 120800 | 120800 | 120800 | 120500 | 225 |
| 350 | 20250424 | 130000 | 12206258300 | 120700 | 120700 | 120800 | 120600 | 350 |
| 351 | 20250424 | 125900 | 12164014900 | 120800 | 120500 | 120800 | 120300 | 668 |
| 352 | 20250424 | 125800 | 12083495900 | 120400 | 120400 | 120500 | 120400 | 212 |
| 353 | 20250424 | 125700 | 12057966300 | 120300 | 120400 | 120400 | 120300 | 212 |
| 354 | 20250424 | 125600 | 12032460300 | 120300 | 120300 | 120400 | 120300 | 55 |
| 355 | 20250424 | 125500 | 12025840900 | 120300 | 120400 | 120400 | 120300 | 184 |
| 356 | 20250424 | 125400 | 12003687500 | 120400 | 120500 | 120500 | 120400 | 32 |
| 357 | 20250424 | 125300 | 11999833300 | 120500 | 120300 | 120500 | 120300 | 317 |
| 358 | 20250424 | 125200 | 11961663600 | 120400 | 120500 | 120500 | 120400 | 160 |
| 359 | 20250424 | 125100 | 11942394700 | 120500 | 120400 | 120500 | 120400 | 67 |
| 360 | 20250424 | 125000 | 11934326300 | 120400 | 120400 | 120500 | 120400 | 163 |
| 361 | 20250424 | 124900 | 11914698600 | 120500 | 120500 | 120500 | 120400 | 75 |
| 362 | 20250424 | 124800 | 11905664800 | 120500 | 120400 | 120500 | 120400 | 90 |
| 363 | 20250424 | 124700 | 11894822900 | 120400 | 120400 | 120400 | 120300 | 187 |
| 364 | 20250424 | 124600 | 11872309100 | 120400 | 120400 | 120400 | 120300 | 56 |
| 365 | 20250424 | 124500 | 11865568100 | 120400 | 120300 | 120500 | 120300 | 75 |
| 366 | 20250424 | 124400 | 11856539900 | 120400 | 120400 | 120400 | 120300 | 81 |
| 367 | 20250424 | 124300 | 11846788500 | 120400 | 120300 | 120400 | 120300 | 123 |
| 368 | 20250424 | 124200 | 11831989900 | 120400 | 120300 | 120400 | 120300 | 87 |
| 369 | 20250424 | 124100 | 11821519200 | 120300 | 120500 | 120500 | 120300 | 54 |
| 370 | 20250424 | 124000 | 11815016600 | 120500 | 120200 | 120500 | 120200 | 149 |
| 371 | 20250424 | 123900 | 11797099300 | 120200 | 120400 | 120600 | 120200 | 144 |
| 372 | 20250424 | 123800 | 11779769300 | 120400 | 120600 | 120700 | 120300 | 130 |
| 373 | 20250424 | 123700 | 11764106200 | 120400 | 120300 | 120600 | 120200 | 118 |
| 374 | 20250424 | 123600 | 11749902600 | 120200 | 120300 | 120300 | 120200 | 31 |
| 375 | 20250424 | 123500 | 11746175700 | 120300 | 120400 | 120400 | 120300 | 271 |
| 376 | 20250424 | 123400 | 11713568100 | 120300 | 120300 | 120400 | 120300 | 46 |
| 377 | 20250424 | 123300 | 11708030200 | 120400 | 120500 | 120500 | 120300 | 160 |
| 378 | 20250424 | 123200 | 11688765400 | 120500 | 120400 | 120500 | 120400 | 104 |
| 379 | 20250424 | 123100 | 11676242400 | 120600 | 120400 | 120700 | 120400 | 432 |
| 380 | 20250424 | 123000 | 11624177300 | 120500 | 120500 | 120500 | 120400 | 62 |
| 381 | 20250424 | 122900 | 11616707100 | 120400 | 120400 | 120500 | 120400 | 60 |
| 382 | 20250424 | 122800 | 11609481700 | 120400 | 120500 | 120500 | 120400 | 131 |
| 383 | 20250424 | 122700 | 11593707700 | 120400 | 120400 | 120500 | 120400 | 43 |
| 384 | 20250424 | 122600 | 11588529100 | 120500 | 120600 | 120600 | 120500 | 315 |
| 385 | 20250424 | 122500 | 11550551400 | 120600 | 120700 | 120700 | 120600 | 114 |
| 386 | 20250424 | 122400 | 11536802300 | 120700 | 120700 | 120700 | 120600 | 46 |
| 387 | 20250424 | 122300 | 11531252500 | 120600 | 120700 | 120700 | 120600 | 170 |
| 388 | 20250424 | 122200 | 11510747700 | 120800 | 120700 | 120800 | 120600 | 173 |
| 389 | 20250424 | 122100 | 11489864400 | 120800 | 120800 | 120800 | 120700 | 173 |
| 390 | 20250424 | 122000 | 11468979350 | 120800 | 120900 | 120900 | 120800 | 285 |
| 391 | 20250424 | 121900 | 11434544400 | 120800 | 120800 | 120900 | 120800 | 60 |
| 392 | 20250424 | 121800 | 11427292600 | 120800 | 120800 | 120900 | 120700 | 121 |
| 393 | 20250424 | 121700 | 11412684000 | 120800 | 120800 | 120900 | 120800 | 118 |
| 394 | 20250424 | 121600 | 11398429200 | 120900 | 120800 | 120900 | 120800 | 97 |
| 395 | 20250424 | 121500 | 11386709900 | 120800 | 120800 | 120900 | 120800 | 66 |
| 396 | 20250424 | 121400 | 11378736200 | 120900 | 120800 | 120900 | 120800 | 182 |
| 397 | 20250424 | 121300 | 11356746500 | 120900 | 120700 | 120900 | 120700 | 155 |
| 398 | 20250424 | 121200 | 11338021600 | 120800 | 120900 | 120900 | 120700 | 95 |
| 399 | 20250424 | 121100 | 11326542400 | 120800 | 120900 | 120900 | 120700 | 177 |
| 400 | 20250424 | 121000 | 11305158400 | 121000 | 120700 | 121100 | 120700 | 1247 |
| 401 | 20250424 | 120900 | 11154345900 | 120800 | 120700 | 120800 | 120500 | 98 |
| 402 | 20250424 | 120800 | 11142519200 | 120700 | 120600 | 120700 | 120500 | 48 |
| 403 | 20250424 | 120700 | 11136728700 | 120500 | 120500 | 120600 | 120400 | 209 |
| 404 | 20250424 | 120600 | 11111532500 | 120500 | 120300 | 120500 | 120300 | 95 |
| 405 | 20250424 | 120500 | 11100093800 | 120400 | 120100 | 120400 | 120100 | 123 |
| 406 | 20250424 | 120400 | 11085301600 | 120100 | 120300 | 120300 | 120100 | 185 |
| 407 | 20250424 | 120300 | 11063075000 | 120300 | 120300 | 120400 | 120300 | 166 |
| 408 | 20250424 | 120200 | 11043098800 | 120300 | 120300 | 120400 | 120300 | 31 |
| 409 | 20250424 | 120100 | 11039367300 | 120400 | 120300 | 120400 | 120200 | 43 |
| 410 | 20250424 | 120000 | 11034195000 | 120200 | 120300 | 120500 | 120100 | 942 |
| 411 | 20250424 | 115900 | 10920859900 | 120200 | 120300 | 120300 | 120200 | 233 |
| 412 | 20250424 | 115800 | 10892844750 | 120250 | 120150 | 120400 | 120150 | 1247 |
| 413 | 20250424 | 115700 | 10742875600 | 120050 | 120000 | 120200 | 120000 | 185 |
| 414 | 20250424 | 115600 | 10720667350 | 120000 | 119900 | 120300 | 119800 | 499 |
| 415 | 20250424 | 115500 | 10660763950 | 119900 | 119900 | 120000 | 119700 | 209 |
| 416 | 20250424 | 115400 | 10635704750 | 119500 | 119800 | 119800 | 119500 | 1013 |
| 417 | 20250424 | 115300 | 10514512050 | 119900 | 119900 | 120000 | 119700 | 439 |
| 418 | 20250424 | 115200 | 10461923450 | 120000 | 120000 | 120000 | 119900 | 166 |
| 419 | 20250424 | 115100 | 10442010150 | 119900 | 119900 | 120000 | 119900 | 213 |
| 420 | 20250424 | 115000 | 10416470550 | 120000 | 120000 | 120200 | 119900 | 232 |
| 421 | 20250424 | 114900 | 10388644650 | 120100 | 120050 | 120300 | 119900 | 431 |
| 422 | 20250424 | 114800 | 10336884100 | 119900 | 120100 | 120200 | 119900 | 502 |
| 423 | 20250424 | 114700 | 10276678700 | 120100 | 120000 | 120200 | 120000 | 115 |
| 424 | 20250424 | 114600 | 10262876000 | 120100 | 120100 | 120200 | 120000 | 114 |
| 425 | 20250424 | 114500 | 10249184700 | 120200 | 120100 | 120300 | 120100 | 125 |
| 426 | 20250424 | 114400 | 10234163000 | 120100 | 120100 | 120100 | 120100 | 6 |
| 427 | 20250424 | 114300 | 10233442400 | 120000 | 120100 | 120300 | 120000 | 561 |
| 428 | 20250424 | 114200 | 10166094700 | 120100 | 120200 | 120200 | 120100 | 112 |
| 429 | 20250424 | 114100 | 10152642100 | 120300 | 120300 | 120400 | 120200 | 79 |
| 430 | 20250424 | 114000 | 10143138700 | 120300 | 120100 | 120300 | 120100 | 93 |
| 431 | 20250424 | 113900 | 10131966900 | 120100 | 120100 | 120200 | 120000 | 464 |
| 432 | 20250424 | 113800 | 10076244400 | 120200 | 120300 | 120300 | 120100 | 223 |
| 433 | 20250424 | 113700 | 10049435400 | 120200 | 120200 | 120400 | 120000 | 497 |
| 434 | 20250424 | 113600 | 9989642000 | 120100 | 120400 | 120500 | 119800 | 1653 |
| 435 | 20250424 | 113500 | 9790882800 | 120400 | 120500 | 120600 | 120400 | 138 |
| 436 | 20250424 | 113400 | 9774247100 | 120500 | 120600 | 120600 | 120400 | 981 |
| 437 | 20250424 | 113300 | 9656029100 | 120600 | 120900 | 121000 | 120500 | 1470 |
| 438 | 20250424 | 113200 | 9478575800 | 120900 | 120900 | 120900 | 120800 | 348 |
| 439 | 20250424 | 113100 | 9436504700 | 120800 | 120600 | 121200 | 120600 | 4360 |
| 440 | 20250424 | 113000 | 8909477500 | 120700 | 120600 | 120800 | 120600 | 347 |
| 441 | 20250424 | 112900 | 8867597200 | 120700 | 120600 | 120800 | 120500 | 1970 |
| 442 | 20250424 | 112800 | 8629854700 | 120600 | 120500 | 120900 | 120300 | 1549 |
| 443 | 20250424 | 112700 | 8442876700 | 120500 | 120100 | 120500 | 120100 | 817 |
| 444 | 20250424 | 112600 | 8344652200 | 120100 | 120550 | 120600 | 120000 | 1188 |
| 445 | 20250424 | 112500 | 8201605450 | 120500 | 120900 | 121000 | 120400 | 850 |
| 446 | 20250424 | 112400 | 8099042850 | 120900 | 121000 | 121600 | 120900 | 3826 |
| 447 | 20250424 | 112300 | 7634737850 | 121100 | 121200 | 121600 | 120100 | 8908 |
| 448 | 20250424 | 112200 | 6557135150 | 120700 | 120600 | 121700 | 119300 | 16415 |
| 449 | 20250424 | 112100 | 4573875550 | 120200 | 118000 | 120500 | 117900 | 15377 |
| 450 | 20250424 | 112000 | 2738028150 | 117900 | 118000 | 118000 | 117900 | 47 |
| 451 | 20250424 | 111900 | 2732484650 | 118000 | 118000 | 118000 | 117900 | 39 |
| 452 | 20250424 | 111800 | 2727883950 | 118000 | 117900 | 118000 | 117900 | 59 |
| 453 | 20250424 | 111700 | 2720925450 | 118000 | 118000 | 118100 | 117900 | 81 |
| 454 | 20250424 | 111600 | 2711369650 | 118100 | 117900 | 118100 | 117900 | 74 |
| 455 | 20250424 | 111500 | 2702641650 | 117900 | 118100 | 118100 | 117800 | 40 |
| 456 | 20250424 | 111400 | 2697920650 | 118100 | 118100 | 118100 | 117800 | 139 |
| 457 | 20250424 | 111300 | 2681539050 | 118100 | 118000 | 118100 | 117900 | 79 |
| 458 | 20250424 | 111200 | 2672215450 | 118000 | 118000 | 118000 | 117800 | 213 |
| 459 | 20250424 | 111100 | 2647100650 | 118000 | 117900 | 118000 | 117800 | 45 |
| 460 | 20250424 | 111000 | 2641795350 | 117900 | 117900 | 117900 | 117800 | 204 |
| 461 | 20250424 | 110900 | 2617757850 | 117900 | 117900 | 117900 | 117800 | 81 |
| 462 | 20250424 | 110800 | 2608213650 | 117900 | 117900 | 117900 | 117800 | 74 |
| 463 | 20250424 | 110700 | 2599492550 | 117900 | 117900 | 117900 | 117800 | 52 |
| 464 | 20250424 | 110600 | 2593363550 | 118000 | 117900 | 118000 | 117800 | 201 |
| 465 | 20250424 | 110500 | 2569662850 | 117900 | 117800 | 117900 | 117800 | 53 |
| 466 | 20250424 | 110400 | 2563416550 | 117800 | 117900 | 117900 | 117800 | 46 |
| 467 | 20250424 | 110300 | 2557994650 | 117800 | 117900 | 118000 | 117800 | 542 |
| 468 | 20250424 | 110200 | 2494139350 | 117900 | 118000 | 118000 | 117800 | 61 |
| 469 | 20250424 | 110100 | 2486947750 | 117900 | 118000 | 118000 | 117900 | 21 |
| 470 | 20250424 | 110000 | 2484471150 | 118000 | 117900 | 118000 | 117800 | 79 |
| 471 | 20250424 | 105900 | 2475157150 | 118000 | 118000 | 118000 | 117800 | 359 |
| 472 | 20250424 | 105800 | 2432835950 | 118000 | 118000 | 118000 | 117900 | 15 |
| 473 | 20250424 | 105700 | 2431066850 | 118000 | 117900 | 118000 | 117800 | 34 |
| 474 | 20250424 | 105600 | 2427058650 | 117900 | 117900 | 118000 | 117800 | 153 |
| 475 | 20250424 | 105500 | 2409021050 | 117900 | 117900 | 118000 | 117900 | 118 |
| 476 | 20250424 | 105400 | 2395107350 | 117900 | 117900 | 118000 | 117800 | 364 |
| 477 | 20250424 | 105300 | 2352190450 | 118000 | 117900 | 118000 | 117900 | 29 |
| 478 | 20250424 | 105200 | 2348770450 | 118000 | 117800 | 118000 | 117800 | 283 |
| 479 | 20250424 | 105100 | 2315402150 | 118000 | 118000 | 118000 | 117800 | 108 |
| 480 | 20250424 | 105000 | 2302678350 | 118000 | 118000 | 118000 | 117800 | 40 |
| 481 | 20250424 | 104900 | 2297963350 | 118000 | 117900 | 118000 | 117700 | 153 |
| 482 | 20250424 | 104800 | 2279944950 | 118000 | 117900 | 118000 | 117700 | 107 |
| 483 | 20250424 | 104700 | 2267331950 | 117800 | 117900 | 117900 | 117700 | 196 |
| 484 | 20250424 | 104600 | 2244243250 | 117800 | 117900 | 117900 | 117800 | 173 |
| 485 | 20250424 | 104500 | 2223861350 | 117900 | 117800 | 117900 | 117800 | 119 |
| 486 | 20250424 | 104400 | 2209840150 | 117900 | 117800 | 117900 | 117800 | 41 |
| 487 | 20250424 | 104300 | 2205008650 | 117900 | 117800 | 117900 | 117800 | 69 |
| 488 | 20250424 | 104200 | 2196877750 | 117800 | 117900 | 118000 | 117800 | 401 |
| 489 | 20250424 | 104100 | 2149613750 | 117900 | 118000 | 118000 | 117900 | 25 |
| 490 | 20250424 | 104000 | 2146665250 | 118000 | 118000 | 118000 | 117900 | 40 |
| 491 | 20250424 | 103900 | 2141948150 | 118000 | 118000 | 118000 | 117900 | 43 |
| 492 | 20250424 | 103800 | 2136877650 | 118000 | 118000 | 118000 | 117800 | 109 |
| 493 | 20250424 | 103700 | 2124025550 | 118000 | 118000 | 118000 | 117800 | 42 |
| 494 | 20250424 | 103600 | 2119074050 | 117900 | 117800 | 118000 | 117700 | 38 |
| 495 | 20250424 | 103500 | 2114598050 | 117800 | 117800 | 117900 | 117700 | 564 |
| 496 | 20250424 | 103400 | 2048161350 | 117900 | 118000 | 118000 | 117900 | 201 |
| 497 | 20250424 | 103300 | 2024461450 | 117900 | 117900 | 118000 | 117900 | 42 |
| 498 | 20250424 | 103200 | 2019507750 | 118000 | 117900 | 118000 | 117900 | 41 |
| 499 | 20250424 | 103100 | 2014672650 | 117900 | 118000 | 118000 | 117900 | 113 |
| 500 | 20250424 | 103000 | 2001348150 | 118100 | 118000 | 118100 | 117900 | 42 |
| 501 | 20250424 | 102900 | 1996394050 | 118000 | 118000 | 118100 | 117900 | 24 |
| 502 | 20250424 | 102800 | 1993561850 | 117900 | 118100 | 118200 | 117900 | 49 |
| 503 | 20250424 | 102700 | 1987779750 | 118100 | 117900 | 118200 | 117900 | 195 |
| 504 | 20250424 | 102600 | 1964773050 | 118100 | 117900 | 118100 | 117800 | 164 |
| 505 | 20250424 | 102500 | 1945428750 | 117900 | 117800 | 117900 | 117800 | 29 |
| 506 | 20250424 | 102400 | 1942011250 | 117900 | 117900 | 117900 | 117800 | 165 |
| 507 | 20250424 | 102300 | 1922569650 | 117900 | 117900 | 117900 | 117800 | 10 |
| 508 | 20250424 | 102200 | 1921390750 | 117900 | 117900 | 117900 | 117800 | 28 |
| 509 | 20250424 | 102100 | 1918091350 | 117900 | 117800 | 117900 | 117700 | 93 |
| 510 | 20250424 | 102000 | 1907136450 | 117800 | 117900 | 117900 | 117700 | 77 |
| 511 | 20250424 | 101900 | 1898065550 | 117900 | 117900 | 118000 | 117800 | 111 |
| 512 | 20250424 | 101800 | 1884979050 | 117900 | 118000 | 118000 | 117800 | 52 |
| 513 | 20250424 | 101700 | 1878849150 | 118100 | 117900 | 118100 | 117800 | 346 |
| 514 | 20250424 | 101600 | 1838053750 | 117900 | 117900 | 117900 | 117700 | 126 |
| 515 | 20250424 | 101500 | 1823204950 | 118200 | 118000 | 118200 | 117900 | 343 |
| 516 | 20250424 | 101400 | 1782734250 | 117900 | 117800 | 118000 | 117700 | 187 |
| 517 | 20250424 | 101300 | 1760700250 | 117800 | 117900 | 117900 | 117700 | 211 |
| 518 | 20250424 | 101200 | 1735844750 | 117900 | 117900 | 118000 | 117800 | 208 |
| 519 | 20250424 | 101100 | 1711322150 | 117950 | 117900 | 118000 | 117900 | 37 |
| 520 | 20250424 | 101000 | 1706958800 | 118000 | 118000 | 118000 | 117900 | 87 |
| 521 | 20250424 | 100900 | 1696695300 | 118100 | 118100 | 118100 | 117900 | 31 |
| 522 | 20250424 | 100800 | 1693035700 | 118100 | 117900 | 118100 | 117900 | 121 |
| 523 | 20250424 | 100700 | 1678760200 | 117900 | 118000 | 118000 | 117900 | 35 |
| 524 | 20250424 | 100600 | 1674631900 | 118000 | 118000 | 118100 | 117900 | 140 |
| 525 | 20250424 | 100500 | 1658114100 | 118000 | 118000 | 118000 | 117900 | 129 |
| 526 | 20250424 | 100400 | 1642893500 | 117900 | 118100 | 118100 | 117900 | 498 |
| 527 | 20250424 | 100300 | 1584136800 | 118100 | 118000 | 118100 | 118000 | 115 |
| 528 | 20250424 | 100200 | 1570565600 | 118000 | 118200 | 118200 | 118000 | 44 |
| 529 | 20250424 | 100100 | 1565369700 | 118200 | 118100 | 118200 | 118100 | 60 |
| 530 | 20250424 | 100000 | 1558283100 | 118100 | 118100 | 118200 | 118000 | 266 |
| 531 | 20250424 | 095900 | 1526870400 | 118000 | 118000 | 118100 | 118000 | 39 |
| 532 | 20250424 | 095800 | 1522267000 | 118100 | 118100 | 118200 | 118100 | 62 |
| 533 | 20250424 | 095700 | 1514943400 | 118100 | 118200 | 118200 | 118100 | 23 |
| 534 | 20250424 | 095600 | 1512226700 | 118100 | 118200 | 118200 | 118100 | 54 |
| 535 | 20250424 | 095500 | 1505847600 | 118200 | 118000 | 118200 | 118000 | 361 |
| 536 | 20250424 | 095400 | 1463200800 | 118100 | 118100 | 118100 | 118100 | 11 |
| 537 | 20250424 | 095300 | 1461901700 | 118200 | 118100 | 118200 | 118000 | 163 |
| 538 | 20250424 | 095200 | 1442650200 | 118100 | 118000 | 118100 | 118000 | 111 |
| 539 | 20250424 | 095100 | 1429550500 | 118100 | 118050 | 118100 | 118000 | 21 |
| 540 | 20250424 | 095000 | 1427071300 | 118100 | 117900 | 118100 | 117900 | 96 |
| 541 | 20250424 | 094900 | 1415741700 | 118100 | 118000 | 118200 | 117900 | 655 |
| 542 | 20250424 | 094800 | 1338450500 | 118100 | 118100 | 118100 | 118000 | 235 |
| 543 | 20250424 | 094700 | 1310706900 | 118200 | 118200 | 118200 | 118100 | 124 |
| 544 | 20250424 | 094600 | 1296052900 | 118200 | 118200 | 118200 | 118100 | 120 |
| 545 | 20250424 | 094500 | 1281877000 | 118200 | 118100 | 118200 | 118100 | 137 |
| 546 | 20250424 | 094400 | 1265693600 | 118200 | 118200 | 118200 | 118100 | 41 |
| 547 | 20250424 | 094300 | 1260848200 | 118200 | 118300 | 118300 | 118200 | 147 |
| 548 | 20250424 | 094200 | 1243470600 | 118300 | 118100 | 118300 | 118000 | 233 |
| 549 | 20250424 | 094100 | 1215932000 | 118100 | 118200 | 118300 | 118100 | 172 |
| 550 | 20250424 | 094000 | 1195612600 | 118200 | 118200 | 118200 | 118100 | 111 |
| 551 | 20250424 | 093900 | 1182496400 | 118200 | 118200 | 118300 | 118100 | 69 |
| 552 | 20250424 | 093800 | 1174343900 | 118100 | 118200 | 118200 | 118100 | 186 |
| 553 | 20250424 | 093700 | 1152373800 | 118200 | 118200 | 118200 | 118100 | 63 |
| 554 | 20250424 | 093600 | 1144928900 | 118100 | 118200 | 118300 | 118100 | 19 |
| 555 | 20250424 | 093500 | 1142682900 | 118200 | 118200 | 118200 | 118100 | 107 |
| 556 | 20250424 | 093400 | 1130038500 | 118200 | 118300 | 118300 | 118100 | 85 |
| 557 | 20250424 | 093300 | 1119991900 | 118200 | 118300 | 118400 | 118100 | 1753 |
| 558 | 20250424 | 093200 | 912759900 | 118400 | 118400 | 118500 | 118400 | 24 |
| 559 | 20250424 | 093100 | 909918200 | 118400 | 118300 | 118500 | 118300 | 232 |
| 560 | 20250424 | 093000 | 882459300 | 118400 | 118300 | 118500 | 118300 | 25 |
| 561 | 20250424 | 092900 | 879500350 | 118500 | 118300 | 118700 | 118200 | 406 |
| 562 | 20250424 | 092800 | 831379950 | 118300 | 118300 | 118300 | 118200 | 90 |
| 563 | 20250424 | 092700 | 820734950 | 118300 | 118400 | 118500 | 118300 | 269 |
| 564 | 20250424 | 092600 | 788903950 | 118400 | 118500 | 118500 | 118400 | 2 |
| 565 | 20250424 | 092500 | 788667050 | 118500 | 118400 | 118600 | 118300 | 351 |
| 566 | 20250424 | 092400 | 747074250 | 118400 | 118300 | 118400 | 118300 | 41 |
| 567 | 20250424 | 092300 | 742223650 | 118300 | 118400 | 118500 | 118300 | 465 |
| 568 | 20250424 | 092200 | 687155850 | 118400 | 118300 | 118400 | 118300 | 242 |
| 569 | 20250424 | 092100 | 658524650 | 118300 | 118200 | 118300 | 118200 | 116 |
| 570 | 20250424 | 092000 | 644802150 | 118200 | 118400 | 118400 | 118200 | 228 |
| 571 | 20250424 | 091900 | 617848150 | 118400 | 118300 | 118400 | 118300 | 9 |
| 572 | 20250424 | 091800 | 616783250 | 118300 | 118300 | 118400 | 118300 | 31 |
| 573 | 20250424 | 091700 | 613115250 | 118300 | 118300 | 118500 | 118200 | 452 |
| 574 | 20250424 | 091600 | 559637350 | 118300 | 118500 | 118500 | 118300 | 118 |
| 575 | 20250424 | 091500 | 545665750 | 118500 | 118300 | 118500 | 118300 | 19 |
| 576 | 20250424 | 091400 | 543415450 | 118500 | 118300 | 118500 | 118300 | 113 |
| 577 | 20250424 | 091300 | 530025950 | 118400 | 118500 | 118600 | 118300 | 667 |
| 578 | 20250424 | 091200 | 451051650 | 118500 | 118500 | 118600 | 118400 | 331 |
| 579 | 20250424 | 091100 | 411827550 | 118500 | 118600 | 118800 | 118500 | 316 |
| 580 | 20250424 | 091000 | 374357650 | 118600 | 118700 | 118750 | 118550 | 243 |
| 581 | 20250424 | 090900 | 345516850 | 118700 | 118800 | 118800 | 118600 | 117 |
| 582 | 20250424 | 090800 | 331638000 | 118700 | 118800 | 118900 | 118700 | 367 |
| 583 | 20250424 | 090700 | 288064300 | 118800 | 118850 | 118850 | 118800 | 129 |
| 584 | 20250424 | 090600 | 272738350 | 118850 | 118900 | 118900 | 118850 | 38 |
| 585 | 20250424 | 090500 | 268221950 | 118900 | 118900 | 118900 | 118900 | 5 |
| 586 | 20250424 | 090400 | 267627450 | 118800 | 118900 | 118900 | 118800 | 101 |
| 587 | 20250424 | 090300 | 255618650 | 118900 | 118700 | 118900 | 118700 | 81 |
| 588 | 20250424 | 090200 | 245999150 | 118700 | 118700 | 118700 | 118700 | 13 |
| 589 | 20250424 | 090100 | 244456050 | 118800 | 118600 | 118900 | 118400 | 609 |
| 590 | 20250424 | 090000 | 172268550 | 118700 | 119000 | 119150 | 118700 | 1448 |