34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 181600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 171174 |
| 3 | 20250425 | 181500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 4 | 20250425 | 181400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 5 | 20250425 | 181300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 6 | 20250425 | 181200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 7 | 20250425 | 181100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 8 | 20250425 | 181000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 9 | 20250425 | 180900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 10 | 20250425 | 180800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 11 | 20250425 | 180700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 12 | 20250425 | 180600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 13 | 20250425 | 180500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 14 | 20250425 | 180400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 15 | 20250425 | 180300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 16 | 20250425 | 180200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 17 | 20250425 | 180100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 18 | 20250425 | 180000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 19 | 20250425 | 175900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 20 | 20250425 | 175800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 21 | 20250425 | 175700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 22 | 20250425 | 175600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 23 | 20250425 | 175500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 24 | 20250425 | 175400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 25 | 20250425 | 175300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 26 | 20250425 | 175200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 27 | 20250425 | 175100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 28 | 20250425 | 175000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 29 | 20250425 | 174900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 30 | 20250425 | 174800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 31 | 20250425 | 174700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 32 | 20250425 | 174600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 171174 |
| 33 | 20250425 | 174500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 34 | 20250425 | 174400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 35 | 20250425 | 174300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 36 | 20250425 | 174200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 37 | 20250425 | 174100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 38 | 20250425 | 174000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 39 | 20250425 | 173900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 40 | 20250425 | 173800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 41 | 20250425 | 173700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 42 | 20250425 | 173600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 43 | 20250425 | 173500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 44 | 20250425 | 173400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 45 | 20250425 | 173300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 46 | 20250425 | 173200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 47 | 20250425 | 173100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 48 | 20250425 | 173000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 49 | 20250425 | 172900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 50 | 20250425 | 172800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 51 | 20250425 | 172700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 52 | 20250425 | 172600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 53 | 20250425 | 172500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 54 | 20250425 | 172400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 55 | 20250425 | 172300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 56 | 20250425 | 172200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 57 | 20250425 | 172100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 58 | 20250425 | 172000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 59 | 20250425 | 171900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 60 | 20250425 | 171800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 61 | 20250425 | 171700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 62 | 20250425 | 171600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 171174 |
| 63 | 20250425 | 171500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 64 | 20250425 | 171400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 65 | 20250425 | 171300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 66 | 20250425 | 171200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 67 | 20250425 | 171100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 68 | 20250425 | 171000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 69 | 20250425 | 170900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 70 | 20250425 | 170800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 71 | 20250425 | 170700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 72 | 20250425 | 170600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 73 | 20250425 | 170500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 74 | 20250425 | 170400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 75 | 20250425 | 170300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 76 | 20250425 | 170200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 77 | 20250425 | 170100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 78 | 20250425 | 170000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 79 | 20250425 | 165900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 80 | 20250425 | 165800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 81 | 20250425 | 165700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 82 | 20250425 | 165600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 83 | 20250425 | 165500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 84 | 20250425 | 165400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 85 | 20250425 | 165300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 86 | 20250425 | 165200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 87 | 20250425 | 165100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 88 | 20250425 | 165000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 89 | 20250425 | 164900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 90 | 20250425 | 164800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 91 | 20250425 | 164700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 92 | 20250425 | 164600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 171174 |
| 93 | 20250425 | 164500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 94 | 20250425 | 164400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 95 | 20250425 | 164300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 96 | 20250425 | 164200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 97 | 20250425 | 164100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 98 | 20250425 | 164000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 99 | 20250425 | 163900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 100 | 20250425 | 163800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 101 | 20250425 | 163700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 102 | 20250425 | 163600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 103 | 20250425 | 163500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 104 | 20250425 | 163400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 105 | 20250425 | 163300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 106 | 20250425 | 163200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 107 | 20250425 | 163100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 108 | 20250425 | 163000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 109 | 20250425 | 162900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 110 | 20250425 | 162800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 111 | 20250425 | 162700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 112 | 20250425 | 162600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 113 | 20250425 | 162500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 114 | 20250425 | 162400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 115 | 20250425 | 162300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 116 | 20250425 | 162200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 117 | 20250425 | 162100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 118 | 20250425 | 162000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 119 | 20250425 | 161900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 120 | 20250425 | 161800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 121 | 20250425 | 161700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 122 | 20250425 | 161600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 171174 |
| 123 | 20250425 | 161500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 124 | 20250425 | 161400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 125 | 20250425 | 161300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 126 | 20250425 | 161200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 127 | 20250425 | 161100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 128 | 20250425 | 161000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 129 | 20250425 | 160900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 130 | 20250425 | 160800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 131 | 20250425 | 160700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 132 | 20250425 | 160600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 133 | 20250425 | 160500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 134 | 20250425 | 160400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 135 | 20250425 | 160300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 136 | 20250425 | 160200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 137 | 20250425 | 160100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 138 | 20250425 | 160000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 139 | 20250425 | 155900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 140 | 20250425 | 155800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 141 | 20250425 | 155700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 142 | 20250425 | 155600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 143 | 20250425 | 155500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 144 | 20250425 | 155400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 145 | 20250425 | 155300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 146 | 20250425 | 155200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 147 | 20250425 | 155100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 148 | 20250425 | 155000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 149 | 20250425 | 154900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 150 | 20250425 | 154800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 151 | 20250425 | 154700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 152 | 20250425 | 154600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 171174 |
| 153 | 20250425 | 154500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 154 | 20250425 | 154400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 155 | 20250425 | 154300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 156 | 20250425 | 154200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 157 | 20250425 | 154100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 158 | 20250425 | 154000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 159 | 20250425 | 153900 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 160 | 20250425 | 153800 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 161 | 20250425 | 153700 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 162 | 20250425 | 153600 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 163 | 20250425 | 153500 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 164 | 20250425 | 153400 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 165 | 20250425 | 153300 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 166 | 20250425 | 153200 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 167 | 20250425 | 153100 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 0 |
| 168 | 20250425 | 153000 | 625817014450 | 184400 | 184400 | 184400 | 184400 | 171174 |
| 169 | 20250425 | 152900 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 170 | 20250425 | 152800 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 171 | 20250425 | 152700 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 172 | 20250425 | 152600 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 173 | 20250425 | 152500 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 174 | 20250425 | 152400 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 175 | 20250425 | 152300 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 176 | 20250425 | 152200 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 177 | 20250425 | 152100 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 178 | 20250425 | 152000 | 594252528850 | 184000 | 184000 | 184000 | 184000 | 0 |
| 179 | 20250425 | 151900 | 594252528850 | 184000 | 184100 | 184100 | 183800 | 21450 |
| 180 | 20250425 | 151800 | 590306589700 | 184100 | 183800 | 184100 | 183800 | 25924 |
| 181 | 20250425 | 151700 | 585537928950 | 183900 | 184100 | 184200 | 183800 | 25382 |
| 182 | 20250425 | 151600 | 580869327850 | 184200 | 184100 | 184300 | 184000 | 17020 |
| 183 | 20250425 | 151500 | 577736050300 | 184200 | 184100 | 184300 | 184100 | 14921 |
| 184 | 20250425 | 151400 | 574988347350 | 184200 | 184200 | 184400 | 184100 | 12358 |
| 185 | 20250425 | 151300 | 572711404350 | 184300 | 184450 | 184500 | 184200 | 14087 |
| 186 | 20250425 | 151200 | 570114739600 | 184450 | 184400 | 184500 | 184300 | 10968 |
| 187 | 20250425 | 151100 | 568091744200 | 184400 | 184400 | 184500 | 184400 | 6736 |
| 188 | 20250425 | 151000 | 566849340200 | 184400 | 184400 | 184500 | 184200 | 17536 |
| 189 | 20250425 | 150900 | 563616208800 | 184500 | 184700 | 184800 | 184400 | 18110 |
| 190 | 20250425 | 150800 | 560272585450 | 184750 | 184750 | 184800 | 184700 | 3761 |
| 191 | 20250425 | 150700 | 559577638200 | 184750 | 184800 | 184800 | 184700 | 9124 |
| 192 | 20250425 | 150600 | 557891629850 | 184800 | 184850 | 184900 | 184700 | 20534 |
| 193 | 20250425 | 150500 | 554097061700 | 184850 | 184900 | 184900 | 184800 | 8804 |
| 194 | 20250425 | 150400 | 552469627500 | 184800 | 184900 | 184900 | 184800 | 6121 |
| 195 | 20250425 | 150300 | 551337966900 | 184900 | 184800 | 184900 | 184700 | 20860 |
| 196 | 20250425 | 150200 | 547482486550 | 184700 | 184700 | 184800 | 184600 | 12964 |
| 197 | 20250425 | 150100 | 545088008150 | 184700 | 184550 | 184700 | 184500 | 21332 |
| 198 | 20250425 | 150000 | 541150149200 | 184600 | 184300 | 184600 | 184300 | 36440 |
| 199 | 20250425 | 145900 | 534427642300 | 184300 | 184200 | 184400 | 184200 | 15994 |
| 200 | 20250425 | 145800 | 531479606300 | 184300 | 184300 | 184300 | 184200 | 3475 |
| 201 | 20250425 | 145700 | 530839230600 | 184300 | 184300 | 184300 | 184200 | 8891 |
| 202 | 20250425 | 145600 | 529201056600 | 184200 | 184200 | 184300 | 184200 | 1871 |
| 203 | 20250425 | 145500 | 528856290950 | 184300 | 184250 | 184400 | 184200 | 12509 |
| 204 | 20250425 | 145400 | 526550787550 | 184300 | 184200 | 184300 | 184200 | 4357 |
| 205 | 20250425 | 145300 | 525748007150 | 184200 | 184100 | 184300 | 184100 | 10417 |
| 206 | 20250425 | 145200 | 523829225500 | 184100 | 184100 | 184300 | 184100 | 20100 |
| 207 | 20250425 | 145100 | 520126694050 | 184200 | 184100 | 184200 | 184000 | 12447 |
| 208 | 20250425 | 145000 | 517835051700 | 184000 | 184000 | 184100 | 183900 | 8448 |
| 209 | 20250425 | 144900 | 516280576400 | 183900 | 184000 | 184100 | 183900 | 4350 |
| 210 | 20250425 | 144800 | 515480153150 | 184000 | 183900 | 184100 | 183900 | 5960 |
| 211 | 20250425 | 144700 | 514383710050 | 183900 | 184100 | 184100 | 183900 | 4874 |
| 212 | 20250425 | 144600 | 513486903200 | 184100 | 183900 | 184300 | 183900 | 68684 |
| 213 | 20250425 | 144500 | 500844568700 | 183900 | 183900 | 184000 | 183800 | 28268 |
| 214 | 20250425 | 144400 | 495645009000 | 183800 | 183900 | 183900 | 183800 | 3191 |
| 215 | 20250425 | 144300 | 495058297500 | 183900 | 183800 | 183900 | 183700 | 17747 |
| 216 | 20250425 | 144200 | 491796444000 | 183800 | 183800 | 183800 | 183700 | 2683 |
| 217 | 20250425 | 144100 | 491303367350 | 183800 | 183700 | 183800 | 183700 | 2413 |
| 218 | 20250425 | 144000 | 490859906900 | 183800 | 183800 | 183800 | 183700 | 1602 |
| 219 | 20250425 | 143900 | 490565503000 | 183700 | 183800 | 183800 | 183700 | 2064 |
| 220 | 20250425 | 143800 | 490186264600 | 183700 | 183700 | 183800 | 183600 | 8769 |
| 221 | 20250425 | 143700 | 488575252600 | 183700 | 183650 | 183700 | 183600 | 1060 |
| 222 | 20250425 | 143600 | 488380551350 | 183600 | 183700 | 183700 | 183600 | 1107 |
| 223 | 20250425 | 143500 | 488177236750 | 183700 | 183700 | 183800 | 183600 | 5540 |
| 224 | 20250425 | 143400 | 487159536900 | 183800 | 183500 | 183800 | 183500 | 13286 |
| 225 | 20250425 | 143300 | 484719287200 | 183500 | 183700 | 183800 | 183500 | 12168 |
| 226 | 20250425 | 143200 | 482484508300 | 183800 | 183700 | 183800 | 183700 | 3033 |
| 227 | 20250425 | 143100 | 481927186200 | 183700 | 183800 | 183800 | 183700 | 2410 |
| 228 | 20250425 | 143000 | 481484354300 | 183700 | 183800 | 183800 | 183700 | 2538 |
| 229 | 20250425 | 142900 | 481017997650 | 183700 | 183800 | 183800 | 183700 | 1814 |
| 230 | 20250425 | 142800 | 480684649450 | 183700 | 183700 | 183800 | 183700 | 3290 |
| 231 | 20250425 | 142700 | 480080060450 | 183700 | 183800 | 183800 | 183700 | 2269 |
| 232 | 20250425 | 142600 | 479663048700 | 183800 | 183700 | 183800 | 183700 | 1196 |
| 233 | 20250425 | 142500 | 479443265300 | 183700 | 183700 | 183800 | 183600 | 9094 |
| 234 | 20250425 | 142400 | 477772784200 | 183700 | 183550 | 183700 | 183500 | 8841 |
| 235 | 20250425 | 142300 | 476149414600 | 183600 | 183800 | 183800 | 183500 | 11286 |
| 236 | 20250425 | 142200 | 474076520150 | 183700 | 183800 | 183900 | 183700 | 10472 |
| 237 | 20250425 | 142100 | 472151827450 | 183800 | 183800 | 183900 | 183800 | 6758 |
| 238 | 20250425 | 142000 | 470909097750 | 183800 | 183900 | 183900 | 183800 | 2115 |
| 239 | 20250425 | 141900 | 470520229850 | 183800 | 183900 | 183900 | 183800 | 2591 |
| 240 | 20250425 | 141800 | 470043803300 | 183900 | 183900 | 184000 | 183800 | 4890 |
| 241 | 20250425 | 141700 | 469144518650 | 183900 | 183950 | 184000 | 183900 | 7788 |
| 242 | 20250425 | 141600 | 467712188350 | 183900 | 183950 | 184000 | 183900 | 23018 |
| 243 | 20250425 | 141500 | 463477168650 | 184000 | 183800 | 184000 | 183800 | 12403 |
| 244 | 20250425 | 141400 | 461195997200 | 183800 | 183800 | 183900 | 183800 | 9249 |
| 245 | 20250425 | 141300 | 459495353050 | 183900 | 183900 | 183900 | 183800 | 4790 |
| 246 | 20250425 | 141200 | 458614556500 | 183800 | 183800 | 183900 | 183800 | 5025 |
| 247 | 20250425 | 141100 | 457690762050 | 183800 | 183800 | 183900 | 183800 | 4005 |
| 248 | 20250425 | 141000 | 456954410000 | 183850 | 183900 | 183900 | 183800 | 6786 |
| 249 | 20250425 | 140900 | 455706620650 | 183800 | 183700 | 183800 | 183600 | 26444 |
| 250 | 20250425 | 140800 | 450847517850 | 183700 | 183600 | 183700 | 183600 | 2096 |
| 251 | 20250425 | 140700 | 450462520950 | 183700 | 183700 | 183700 | 183600 | 3323 |
| 252 | 20250425 | 140600 | 449852277050 | 183700 | 183600 | 183700 | 183600 | 2824 |
| 253 | 20250425 | 140500 | 449333642700 | 183650 | 183700 | 183700 | 183600 | 4380 |
| 254 | 20250425 | 140400 | 448529238450 | 183700 | 183550 | 183700 | 183500 | 6022 |
| 255 | 20250425 | 140300 | 447423599400 | 183500 | 183600 | 183600 | 183500 | 1946 |
| 256 | 20250425 | 140200 | 447066358900 | 183600 | 183600 | 183700 | 183600 | 6096 |
| 257 | 20250425 | 140100 | 445947070050 | 183700 | 183650 | 183700 | 183600 | 2262 |
| 258 | 20250425 | 140000 | 445531637950 | 183700 | 183700 | 183700 | 183600 | 1978 |
| 259 | 20250425 | 135900 | 445168360450 | 183700 | 183700 | 183700 | 183600 | 1935 |
| 260 | 20250425 | 135800 | 444812983600 | 183600 | 183600 | 183700 | 183600 | 2471 |
| 261 | 20250425 | 135700 | 444359248350 | 183600 | 183800 | 183800 | 183600 | 10683 |
| 262 | 20250425 | 135600 | 442396780600 | 183800 | 183700 | 183800 | 183700 | 4222 |
| 263 | 20250425 | 135500 | 441620959950 | 183750 | 183700 | 183800 | 183700 | 5779 |
| 264 | 20250425 | 135400 | 440558913050 | 183700 | 183700 | 183800 | 183600 | 13070 |
| 265 | 20250425 | 135300 | 438157446400 | 183700 | 183600 | 183700 | 183500 | 7797 |
| 266 | 20250425 | 135200 | 436725889150 | 183500 | 183600 | 183600 | 183500 | 1400 |
| 267 | 20250425 | 135100 | 436468870250 | 183600 | 183600 | 183600 | 183500 | 8212 |
| 268 | 20250425 | 135000 | 434961238300 | 183500 | 183550 | 183600 | 183500 | 1106 |
| 269 | 20250425 | 134900 | 434758240650 | 183500 | 183600 | 183600 | 183500 | 1337 |
| 270 | 20250425 | 134800 | 434512821650 | 183500 | 183500 | 183700 | 183500 | 15343 |
| 271 | 20250425 | 134700 | 431696147400 | 183500 | 183500 | 183600 | 183500 | 3544 |
| 272 | 20250425 | 134600 | 431045656700 | 183500 | 183500 | 183600 | 183500 | 2271 |
| 273 | 20250425 | 134500 | 430628801150 | 183500 | 183500 | 183600 | 183400 | 10006 |
| 274 | 20250425 | 134400 | 428792508300 | 183400 | 183300 | 183500 | 183300 | 6212 |
| 275 | 20250425 | 134300 | 427653260150 | 183400 | 183150 | 183400 | 183100 | 11734 |
| 276 | 20250425 | 134200 | 425503001650 | 183150 | 183150 | 183200 | 183100 | 1732 |
| 277 | 20250425 | 134100 | 425185772950 | 183100 | 183250 | 183300 | 183100 | 5856 |
| 278 | 20250425 | 134000 | 424113054400 | 183300 | 183400 | 183400 | 183200 | 3463 |
| 279 | 20250425 | 133900 | 423478224900 | 183400 | 183500 | 183600 | 183300 | 18550 |
| 280 | 20250425 | 133800 | 420074804400 | 183500 | 183550 | 183600 | 183500 | 1580 |
| 281 | 20250425 | 133700 | 419784815350 | 183550 | 183550 | 183600 | 183500 | 2084 |
| 282 | 20250425 | 133600 | 419402293850 | 183500 | 183600 | 183600 | 183500 | 5995 |
| 283 | 20250425 | 133500 | 418302010400 | 183500 | 183600 | 183600 | 183500 | 2452 |
| 284 | 20250425 | 133400 | 417851976950 | 183500 | 183600 | 183600 | 183500 | 2889 |
| 285 | 20250425 | 133300 | 417321666150 | 183500 | 183500 | 183600 | 183500 | 1689 |
| 286 | 20250425 | 133200 | 417011653050 | 183500 | 183600 | 183600 | 183500 | 2363 |
| 287 | 20250425 | 133100 | 416577821650 | 183600 | 183500 | 183600 | 183500 | 1491 |
| 288 | 20250425 | 133000 | 416304125850 | 183600 | 183600 | 183800 | 183500 | 21962 |
| 289 | 20250425 | 132900 | 412269929800 | 183600 | 183600 | 183600 | 183500 | 1232 |
| 290 | 20250425 | 132800 | 412043769300 | 183600 | 183600 | 183600 | 183500 | 3098 |
| 291 | 20250425 | 132700 | 411475034950 | 183600 | 183600 | 183700 | 183600 | 6611 |
| 292 | 20250425 | 132600 | 410261214750 | 183600 | 183600 | 183700 | 183500 | 6024 |
| 293 | 20250425 | 132500 | 409155216900 | 183600 | 183500 | 183700 | 183500 | 6963 |
| 294 | 20250425 | 132400 | 407876808600 | 183550 | 183750 | 183750 | 183500 | 8454 |
| 295 | 20250425 | 132300 | 406324204450 | 183700 | 183800 | 183800 | 183700 | 7013 |
| 296 | 20250425 | 132200 | 405035813150 | 183800 | 183600 | 183900 | 183600 | 29705 |
| 297 | 20250425 | 132100 | 399576601100 | 183700 | 183700 | 183700 | 183600 | 1978 |
| 298 | 20250425 | 132000 | 399213351050 | 183700 | 183600 | 183700 | 183500 | 6095 |
| 299 | 20250425 | 131900 | 398094313400 | 183600 | 183700 | 183700 | 183500 | 5366 |
| 300 | 20250425 | 131800 | 397109029850 | 183600 | 183600 | 183700 | 183600 | 3472 |
| 301 | 20250425 | 131700 | 396471258900 | 183600 | 183650 | 183700 | 183600 | 9409 |
| 302 | 20250425 | 131600 | 394743091850 | 183700 | 183700 | 183700 | 183600 | 7283 |
| 303 | 20250425 | 131500 | 393405467750 | 183700 | 183600 | 183700 | 183500 | 9773 |
| 304 | 20250425 | 131400 | 391611060650 | 183600 | 183500 | 183600 | 183500 | 4371 |
| 305 | 20250425 | 131300 | 390808645050 | 183600 | 183500 | 183600 | 183500 | 1507 |
| 306 | 20250425 | 131200 | 390531984750 | 183600 | 183500 | 183600 | 183500 | 5245 |
| 307 | 20250425 | 131100 | 389569350400 | 183500 | 183600 | 183600 | 183500 | 3973 |
| 308 | 20250425 | 131000 | 388840122600 | 183500 | 183500 | 183600 | 183400 | 12220 |
| 309 | 20250425 | 130900 | 386597798000 | 183500 | 183500 | 183500 | 183400 | 1565 |
| 310 | 20250425 | 130800 | 386310661100 | 183500 | 183400 | 183500 | 183400 | 1870 |
| 311 | 20250425 | 130700 | 385967569100 | 183400 | 183500 | 183600 | 183400 | 5403 |
| 312 | 20250425 | 130600 | 384976140500 | 183600 | 183600 | 183700 | 183500 | 10394 |
| 313 | 20250425 | 130500 | 383067695750 | 183600 | 183600 | 183600 | 183500 | 7665 |
| 314 | 20250425 | 130400 | 381660628600 | 183500 | 183400 | 183600 | 183400 | 24199 |
| 315 | 20250425 | 130300 | 377219316300 | 183500 | 183500 | 183500 | 183400 | 1616 |
| 316 | 20250425 | 130200 | 376922830850 | 183400 | 183500 | 183500 | 183400 | 1354 |
| 317 | 20250425 | 130100 | 376674409500 | 183500 | 183500 | 183500 | 183400 | 1396 |
| 318 | 20250425 | 130000 | 376418291750 | 183400 | 183400 | 183500 | 183400 | 1839 |
| 319 | 20250425 | 125900 | 376080983400 | 183400 | 183500 | 183500 | 183400 | 2376 |
| 320 | 20250425 | 125800 | 375645129950 | 183400 | 183500 | 183500 | 183400 | 1702 |
| 321 | 20250425 | 125700 | 375332890550 | 183500 | 183400 | 183500 | 183400 | 2342 |
| 322 | 20250425 | 125600 | 374903267200 | 183400 | 183400 | 183500 | 183300 | 12846 |
| 323 | 20250425 | 125500 | 372547194100 | 183300 | 183400 | 183400 | 183300 | 2690 |
| 324 | 20250425 | 125400 | 372053861700 | 183400 | 183300 | 183400 | 183300 | 1827 |
| 325 | 20250425 | 125300 | 371718829800 | 183300 | 183300 | 183400 | 183300 | 1227 |
| 326 | 20250425 | 125200 | 371493858900 | 183300 | 183350 | 183400 | 183300 | 1394 |
| 327 | 20250425 | 125100 | 371238291900 | 183400 | 183300 | 183400 | 183300 | 2287 |
| 328 | 20250425 | 125000 | 370818982700 | 183400 | 183250 | 183400 | 183200 | 9524 |
| 329 | 20250425 | 124900 | 369073159250 | 183200 | 183250 | 183300 | 183200 | 1643 |
| 330 | 20250425 | 124800 | 368772135350 | 183200 | 183300 | 183300 | 183150 | 7287 |
| 331 | 20250425 | 124700 | 367437151000 | 183300 | 183250 | 183300 | 183200 | 685 |
| 332 | 20250425 | 124600 | 367311637800 | 183200 | 183200 | 183300 | 183100 | 2395 |
| 333 | 20250425 | 124500 | 366872892600 | 183200 | 183250 | 183300 | 183100 | 4832 |
| 334 | 20250425 | 124400 | 365987605250 | 183300 | 183200 | 183300 | 183100 | 4120 |
| 335 | 20250425 | 124300 | 365232733000 | 183200 | 183050 | 183200 | 183000 | 1678 |
| 336 | 20250425 | 124200 | 364925479250 | 183100 | 183100 | 183200 | 183100 | 5531 |
| 337 | 20250425 | 124100 | 363912738900 | 183100 | 183200 | 183300 | 183100 | 4192 |
| 338 | 20250425 | 124000 | 363144763150 | 183300 | 183150 | 183300 | 183150 | 4772 |
| 339 | 20250425 | 123900 | 362270413900 | 183150 | 183050 | 183200 | 183000 | 2710 |
| 340 | 20250425 | 123800 | 361774216450 | 183000 | 183000 | 183100 | 182900 | 2830 |
| 341 | 20250425 | 123700 | 361256314750 | 183100 | 183100 | 183200 | 183000 | 5446 |
| 342 | 20250425 | 123600 | 360259392700 | 183100 | 183200 | 183200 | 183100 | 3359 |
| 343 | 20250425 | 123500 | 359644252550 | 183100 | 183300 | 183400 | 183100 | 6567 |
| 344 | 20250425 | 123400 | 358440773250 | 183300 | 183400 | 183400 | 183300 | 3989 |
| 345 | 20250425 | 123300 | 357709547500 | 183400 | 183400 | 183400 | 183300 | 816 |
| 346 | 20250425 | 123200 | 357559942000 | 183400 | 183400 | 183500 | 183300 | 7224 |
| 347 | 20250425 | 123100 | 356235075950 | 183300 | 183300 | 183400 | 183300 | 3882 |
| 348 | 20250425 | 123000 | 355523463000 | 183400 | 183300 | 183400 | 183300 | 1517 |
| 349 | 20250425 | 122900 | 355245269900 | 183300 | 183350 | 183400 | 183300 | 1825 |
| 350 | 20250425 | 122800 | 354910684750 | 183300 | 183300 | 183400 | 183300 | 1596 |
| 351 | 20250425 | 122700 | 354618121750 | 183300 | 183300 | 183400 | 183300 | 2058 |
| 352 | 20250425 | 122600 | 354240864100 | 183300 | 183600 | 183600 | 183200 | 16785 |
| 353 | 20250425 | 122500 | 351163031250 | 183500 | 183600 | 183600 | 183500 | 3246 |
| 354 | 20250425 | 122400 | 350567371150 | 183500 | 183600 | 183600 | 183500 | 4283 |
| 355 | 20250425 | 122300 | 349781234050 | 183500 | 183600 | 183600 | 183500 | 3162 |
| 356 | 20250425 | 122200 | 349200954550 | 183500 | 183450 | 183600 | 183400 | 34691 |
| 357 | 20250425 | 122100 | 342834698650 | 183450 | 183400 | 183500 | 183300 | 11473 |
| 358 | 20250425 | 122000 | 340730628400 | 183400 | 183350 | 183400 | 183300 | 2540 |
| 359 | 20250425 | 121900 | 340264881250 | 183300 | 183400 | 183400 | 183300 | 9011 |
| 360 | 20250425 | 121800 | 338612855250 | 183400 | 183300 | 183400 | 183300 | 5034 |
| 361 | 20250425 | 121700 | 337689684250 | 183400 | 183150 | 183400 | 183100 | 23607 |
| 362 | 20250425 | 121600 | 333362815000 | 183150 | 183100 | 183200 | 183100 | 1702 |
| 363 | 20250425 | 121500 | 333051029700 | 183100 | 183100 | 183200 | 183100 | 2155 |
| 364 | 20250425 | 121400 | 332656300000 | 183200 | 183100 | 183200 | 183100 | 1855 |
| 365 | 20250425 | 121300 | 332316494950 | 183100 | 183100 | 183200 | 183100 | 4258 |
| 366 | 20250425 | 121200 | 331536655100 | 183100 | 183150 | 183200 | 183100 | 3719 |
| 367 | 20250425 | 121100 | 330855511000 | 183200 | 183200 | 183200 | 183100 | 3157 |
| 368 | 20250425 | 121000 | 330277245850 | 183200 | 183200 | 183200 | 183100 | 4297 |
| 369 | 20250425 | 120900 | 329490234550 | 183200 | 183200 | 183200 | 183100 | 2248 |
| 370 | 20250425 | 120800 | 329078501500 | 183100 | 183100 | 183200 | 183100 | 2709 |
| 371 | 20250425 | 120700 | 328582319450 | 183100 | 183100 | 183200 | 183000 | 6353 |
| 372 | 20250425 | 120600 | 327419078100 | 183000 | 182900 | 183100 | 182900 | 22360 |
| 373 | 20250425 | 120500 | 323326742700 | 182900 | 182750 | 183000 | 182700 | 10575 |
| 374 | 20250425 | 120400 | 321392671100 | 182800 | 182800 | 182800 | 182700 | 3390 |
| 375 | 20250425 | 120300 | 320772991300 | 182800 | 182800 | 182800 | 182700 | 950 |
| 376 | 20250425 | 120200 | 320599357350 | 182800 | 182800 | 182900 | 182700 | 2717 |
| 377 | 20250425 | 120100 | 320102748050 | 182800 | 182800 | 182900 | 182800 | 2360 |
| 378 | 20250425 | 120000 | 319671276900 | 182800 | 182800 | 182900 | 182700 | 1988 |
| 379 | 20250425 | 115900 | 319307865950 | 182800 | 182900 | 183000 | 182700 | 8326 |
| 380 | 20250425 | 115800 | 317785285000 | 182900 | 182800 | 183000 | 182700 | 13184 |
| 381 | 20250425 | 115700 | 315374364200 | 182800 | 182800 | 182900 | 182700 | 8659 |
| 382 | 20250425 | 115600 | 313791320900 | 182800 | 182750 | 182800 | 182700 | 906 |
| 383 | 20250425 | 115500 | 313625726000 | 182800 | 182700 | 182800 | 182700 | 1220 |
| 384 | 20250425 | 115400 | 313402743600 | 182700 | 182800 | 182800 | 182700 | 1474 |
| 385 | 20250425 | 115300 | 313133354450 | 182700 | 182800 | 182800 | 182700 | 429 |
| 386 | 20250425 | 115200 | 313054946500 | 182700 | 182850 | 182900 | 182700 | 6806 |
| 387 | 20250425 | 115100 | 311810818450 | 182900 | 182850 | 182900 | 182800 | 3611 |
| 388 | 20250425 | 115000 | 311150624550 | 182800 | 182700 | 182900 | 182700 | 5784 |
| 389 | 20250425 | 114900 | 310093238150 | 182700 | 182750 | 182800 | 182700 | 1267 |
| 390 | 20250425 | 114800 | 309861692500 | 182700 | 182800 | 182800 | 182700 | 537 |
| 391 | 20250425 | 114700 | 309763551300 | 182800 | 182750 | 182800 | 182700 | 1159 |
| 392 | 20250425 | 114600 | 309551706100 | 182800 | 182800 | 182800 | 182700 | 2511 |
| 393 | 20250425 | 114500 | 309092723050 | 182700 | 182700 | 182900 | 182700 | 6157 |
| 394 | 20250425 | 114400 | 307967307650 | 182800 | 182700 | 182800 | 182700 | 2869 |
| 395 | 20250425 | 114300 | 307443012700 | 182700 | 182700 | 182800 | 182700 | 5509 |
| 396 | 20250425 | 114200 | 306436471600 | 182700 | 182800 | 182800 | 182700 | 1959 |
| 397 | 20250425 | 114100 | 306078481750 | 182700 | 182750 | 182800 | 182700 | 3590 |
| 398 | 20250425 | 114000 | 305422416600 | 182750 | 182700 | 182800 | 182600 | 6216 |
| 399 | 20250425 | 113900 | 304286744950 | 182800 | 182700 | 182800 | 182700 | 870 |
| 400 | 20250425 | 113800 | 304127763150 | 182700 | 182750 | 182800 | 182700 | 468 |
| 401 | 20250425 | 113700 | 304042245400 | 182800 | 182800 | 182800 | 182700 | 677 |
| 402 | 20250425 | 113600 | 303918531700 | 182800 | 182650 | 182800 | 182600 | 4435 |
| 403 | 20250425 | 113500 | 303108005400 | 182700 | 182700 | 182700 | 182600 | 1385 |
| 404 | 20250425 | 113400 | 302854998300 | 182700 | 182600 | 182700 | 182500 | 12707 |
| 405 | 20250425 | 113300 | 300534477700 | 182700 | 182700 | 182700 | 182600 | 567 |
| 406 | 20250425 | 113200 | 300430902000 | 182700 | 182600 | 182700 | 182600 | 762 |
| 407 | 20250425 | 113100 | 300291706000 | 182700 | 182800 | 182900 | 182600 | 12763 |
| 408 | 20250425 | 113000 | 297959276650 | 182800 | 182800 | 182900 | 182700 | 1495 |
| 409 | 20250425 | 112900 | 297686022500 | 182800 | 182700 | 182800 | 182700 | 3525 |
| 410 | 20250425 | 112800 | 297041690800 | 182800 | 182600 | 182800 | 182600 | 4586 |
| 411 | 20250425 | 112700 | 296203838900 | 182700 | 182700 | 182700 | 182600 | 1621 |
| 412 | 20250425 | 112600 | 295907781900 | 182700 | 182700 | 182800 | 182600 | 6144 |
| 413 | 20250425 | 112500 | 294785191150 | 182800 | 182900 | 183000 | 182700 | 13199 |
| 414 | 20250425 | 112400 | 292371449350 | 182900 | 183000 | 183000 | 182900 | 2319 |
| 415 | 20250425 | 112300 | 291947272650 | 183000 | 182900 | 183000 | 182900 | 2998 |
| 416 | 20250425 | 112200 | 291398890550 | 182900 | 182700 | 183000 | 182700 | 24680 |
| 417 | 20250425 | 112100 | 286885076150 | 182800 | 182700 | 182800 | 182700 | 6204 |
| 418 | 20250425 | 112000 | 285751059050 | 182700 | 182800 | 182800 | 182700 | 3301 |
| 419 | 20250425 | 111900 | 285147922750 | 182700 | 182800 | 182800 | 182700 | 2147 |
| 420 | 20250425 | 111800 | 284755627550 | 182700 | 182600 | 182800 | 182600 | 6278 |
| 421 | 20250425 | 111700 | 283608757000 | 182600 | 182550 | 182700 | 182500 | 10207 |
| 422 | 20250425 | 111600 | 281745143050 | 182500 | 182600 | 182700 | 182500 | 6350 |
| 423 | 20250425 | 111500 | 280585683600 | 182500 | 182600 | 182700 | 182500 | 10587 |
| 424 | 20250425 | 111400 | 278652478450 | 182600 | 182600 | 182700 | 182500 | 14416 |
| 425 | 20250425 | 111300 | 276019808050 | 182600 | 182700 | 182800 | 182600 | 4681 |
| 426 | 20250425 | 111200 | 275164697750 | 182700 | 182600 | 182800 | 182600 | 3638 |
| 427 | 20250425 | 111100 | 274499949400 | 182700 | 182600 | 182700 | 182600 | 4275 |
| 428 | 20250425 | 111000 | 273719078500 | 182600 | 182600 | 182800 | 182600 | 9077 |
| 429 | 20250425 | 110900 | 272061045900 | 182600 | 182700 | 182700 | 182600 | 2224 |
| 430 | 20250425 | 110800 | 271654907850 | 182700 | 182700 | 182800 | 182500 | 10807 |
| 431 | 20250425 | 110700 | 269681470900 | 182700 | 182600 | 182800 | 182600 | 5828 |
| 432 | 20250425 | 110600 | 268616727050 | 182700 | 182700 | 182800 | 182600 | 6532 |
| 433 | 20250425 | 110500 | 267423330850 | 182700 | 182700 | 182800 | 182700 | 5922 |
| 434 | 20250425 | 110400 | 266341274450 | 182800 | 182800 | 182800 | 182700 | 1299 |
| 435 | 20250425 | 110300 | 266103875050 | 182700 | 182800 | 182800 | 182700 | 866 |
| 436 | 20250425 | 110200 | 265945628150 | 182800 | 182800 | 182900 | 182700 | 5219 |
| 437 | 20250425 | 110100 | 264991584250 | 182700 | 182800 | 182900 | 182700 | 6118 |
| 438 | 20250425 | 110000 | 263873050450 | 182800 | 182700 | 182800 | 182700 | 1096 |
| 439 | 20250425 | 105900 | 263672744950 | 182800 | 182700 | 182800 | 182700 | 1616 |
| 440 | 20250425 | 105800 | 263377446450 | 182700 | 182800 | 182900 | 182700 | 2720 |
| 441 | 20250425 | 105700 | 262880256900 | 182800 | 182800 | 182900 | 182700 | 3790 |
| 442 | 20250425 | 105600 | 262187449300 | 182700 | 182700 | 182800 | 182700 | 2141 |
| 443 | 20250425 | 105500 | 261796215600 | 182800 | 182800 | 182900 | 182700 | 3154 |
| 444 | 20250425 | 105400 | 261219645000 | 182800 | 182800 | 182900 | 182800 | 2187 |
| 445 | 20250425 | 105300 | 260819834600 | 182700 | 182700 | 182900 | 182700 | 6451 |
| 446 | 20250425 | 105200 | 259640779900 | 182700 | 182700 | 182800 | 182700 | 4883 |
| 447 | 20250425 | 105100 | 258748578800 | 182700 | 182700 | 182800 | 182600 | 8535 |
| 448 | 20250425 | 105000 | 257189215500 | 182700 | 182700 | 182800 | 182700 | 1536 |
| 449 | 20250425 | 104900 | 256908536200 | 182700 | 182900 | 182900 | 182700 | 781 |
| 450 | 20250425 | 104800 | 256765796000 | 182800 | 182800 | 182900 | 182800 | 5686 |
| 451 | 20250425 | 104700 | 255726250100 | 182800 | 183000 | 183000 | 182800 | 4514 |
| 452 | 20250425 | 104600 | 254900683000 | 182900 | 182900 | 183000 | 182900 | 7988 |
| 453 | 20250425 | 104500 | 253438966300 | 183000 | 183000 | 183000 | 182900 | 3664 |
| 454 | 20250425 | 104400 | 252768772300 | 183000 | 182900 | 183000 | 182900 | 2697 |
| 455 | 20250425 | 104300 | 252275429150 | 182900 | 182900 | 183000 | 182900 | 3058 |
| 456 | 20250425 | 104200 | 251716025350 | 182900 | 182900 | 183000 | 182800 | 7019 |
| 457 | 20250425 | 104100 | 250432170400 | 182800 | 182900 | 183000 | 182800 | 3081 |
| 458 | 20250425 | 104000 | 249868693400 | 183000 | 182900 | 183000 | 182900 | 3607 |
| 459 | 20250425 | 103900 | 249208934250 | 182900 | 182600 | 183000 | 182600 | 14606 |
| 460 | 20250425 | 103800 | 246538004500 | 182600 | 182600 | 182800 | 182600 | 1623 |
| 461 | 20250425 | 103700 | 246241521600 | 182700 | 182700 | 182800 | 182600 | 1906 |
| 462 | 20250425 | 103600 | 245893320650 | 182700 | 182600 | 182900 | 182600 | 8143 |
| 463 | 20250425 | 103500 | 244405233250 | 182600 | 182700 | 182700 | 182600 | 3560 |
| 464 | 20250425 | 103400 | 243755137350 | 182700 | 182700 | 182800 | 182600 | 4825 |
| 465 | 20250425 | 103300 | 242874043750 | 182700 | 182600 | 182800 | 182600 | 8104 |
| 466 | 20250425 | 103200 | 241393839150 | 182600 | 182600 | 182700 | 182600 | 1198 |
| 467 | 20250425 | 103100 | 241175046300 | 182600 | 182800 | 182800 | 182600 | 3299 |
| 468 | 20250425 | 103000 | 240572299850 | 182800 | 182800 | 182800 | 182700 | 1697 |
| 469 | 20250425 | 102900 | 240262211150 | 182800 | 182900 | 183000 | 182700 | 6827 |
| 470 | 20250425 | 102800 | 239013877400 | 183000 | 182900 | 183000 | 182800 | 7875 |
| 471 | 20250425 | 102700 | 237573234600 | 182900 | 182700 | 182900 | 182700 | 6780 |
| 472 | 20250425 | 102600 | 236333791950 | 182700 | 182600 | 182900 | 182600 | 7110 |
| 473 | 20250425 | 102500 | 235034706200 | 182600 | 182600 | 182700 | 182500 | 15438 |
| 474 | 20250425 | 102400 | 232215264650 | 182600 | 182600 | 182800 | 182500 | 7721 |
| 475 | 20250425 | 102300 | 230805280500 | 182600 | 182700 | 182800 | 182500 | 10367 |
| 476 | 20250425 | 102200 | 228911677750 | 182700 | 182800 | 182800 | 182700 | 2670 |
| 477 | 20250425 | 102100 | 228423817000 | 182700 | 182700 | 182800 | 182600 | 10832 |
| 478 | 20250425 | 102000 | 226444818200 | 182600 | 182600 | 182800 | 182500 | 9082 |
| 479 | 20250425 | 101900 | 224785876050 | 182600 | 182800 | 182900 | 182500 | 15442 |
| 480 | 20250425 | 101800 | 221964722750 | 182800 | 182900 | 182900 | 182800 | 1039 |
| 481 | 20250425 | 101700 | 221774756450 | 182900 | 182950 | 183000 | 182800 | 2716 |
| 482 | 20250425 | 101600 | 221278061750 | 182950 | 183200 | 183200 | 182900 | 12566 |
| 483 | 20250425 | 101500 | 218977814950 | 183200 | 183000 | 183200 | 183000 | 15572 |
| 484 | 20250425 | 101400 | 216126235800 | 183000 | 183000 | 183100 | 183000 | 3678 |
| 485 | 20250425 | 101300 | 215453078800 | 183000 | 182900 | 183100 | 182800 | 8476 |
| 486 | 20250425 | 101200 | 213902056800 | 182800 | 182900 | 183000 | 182800 | 4092 |
| 487 | 20250425 | 101100 | 213153565950 | 182900 | 183000 | 183100 | 182900 | 9256 |
| 488 | 20250425 | 101000 | 211460105600 | 183100 | 182900 | 183100 | 182900 | 11268 |
| 489 | 20250425 | 100900 | 209397622250 | 182900 | 183000 | 183000 | 182900 | 1256 |
| 490 | 20250425 | 100800 | 209167852400 | 182900 | 183100 | 183200 | 182900 | 7460 |
| 491 | 20250425 | 100700 | 207802274400 | 183100 | 183100 | 183200 | 183000 | 4182 |
| 492 | 20250425 | 100600 | 207036622900 | 183100 | 183100 | 183200 | 183000 | 4082 |
| 493 | 20250425 | 100500 | 206289185850 | 183100 | 183250 | 183250 | 183000 | 7739 |
| 494 | 20250425 | 100400 | 204871949050 | 183200 | 183200 | 183300 | 183200 | 6598 |
| 495 | 20250425 | 100300 | 203662868400 | 183300 | 183300 | 183300 | 183200 | 13165 |
| 496 | 20250425 | 100200 | 201250297100 | 183300 | 183000 | 183300 | 183000 | 16989 |
| 497 | 20250425 | 100100 | 198138397300 | 183000 | 183000 | 183200 | 183000 | 7891 |
| 498 | 20250425 | 100000 | 196693688700 | 183000 | 182800 | 183100 | 182800 | 11680 |
| 499 | 20250425 | 095900 | 194556781650 | 182800 | 182800 | 182900 | 182700 | 5200 |
| 500 | 20250425 | 095800 | 193606311350 | 182800 | 183000 | 183000 | 182700 | 5895 |
| 501 | 20250425 | 095700 | 192528602800 | 183000 | 183000 | 183000 | 182700 | 7099 |
| 502 | 20250425 | 095600 | 191230559400 | 183000 | 183000 | 183200 | 182800 | 22068 |
| 503 | 20250425 | 095500 | 187191647200 | 182900 | 183000 | 183000 | 182900 | 11929 |
| 504 | 20250425 | 095400 | 185009413700 | 183000 | 182900 | 183000 | 182900 | 3869 |
| 505 | 20250425 | 095300 | 184301681450 | 183000 | 182900 | 183000 | 182800 | 9091 |
| 506 | 20250425 | 095200 | 182638721950 | 182800 | 182700 | 183000 | 182700 | 14463 |
| 507 | 20250425 | 095100 | 179993765750 | 182700 | 182600 | 182800 | 182500 | 9936 |
| 508 | 20250425 | 095000 | 178179127300 | 182600 | 182500 | 182700 | 182500 | 5956 |
| 509 | 20250425 | 094900 | 177091363200 | 182500 | 182500 | 182600 | 182400 | 13017 |
| 510 | 20250425 | 094800 | 174715602600 | 182500 | 182600 | 182600 | 182400 | 7251 |
| 511 | 20250425 | 094700 | 173392151200 | 182600 | 182600 | 182700 | 182500 | 4827 |
| 512 | 20250425 | 094600 | 172510774700 | 182600 | 182700 | 182800 | 182500 | 14468 |
| 513 | 20250425 | 094500 | 169868330950 | 182700 | 182700 | 182900 | 182500 | 30623 |
| 514 | 20250425 | 094400 | 164276166250 | 182700 | 182800 | 182800 | 182700 | 4874 |
| 515 | 20250425 | 094300 | 163385572600 | 182800 | 182800 | 182900 | 182700 | 4671 |
| 516 | 20250425 | 094200 | 162531654950 | 182800 | 182700 | 182900 | 182700 | 12760 |
| 517 | 20250425 | 094100 | 160199031850 | 182700 | 182900 | 182900 | 182700 | 4634 |
| 518 | 20250425 | 094000 | 159351914650 | 182800 | 182900 | 182900 | 182700 | 8423 |
| 519 | 20250425 | 093900 | 157812117950 | 182800 | 182900 | 183000 | 182800 | 3859 |
| 520 | 20250425 | 093800 | 157106360650 | 182900 | 182800 | 183000 | 182800 | 6300 |
| 521 | 20250425 | 093700 | 155954294100 | 182800 | 182900 | 183000 | 182700 | 7850 |
| 522 | 20250425 | 093600 | 154519078300 | 182900 | 182900 | 183000 | 182800 | 10922 |
| 523 | 20250425 | 093500 | 152521935900 | 182900 | 183000 | 183100 | 182900 | 5829 |
| 524 | 20250425 | 093400 | 151455423550 | 183000 | 183200 | 183300 | 183000 | 7846 |
| 525 | 20250425 | 093300 | 150018134600 | 183200 | 183300 | 183300 | 183100 | 5616 |
| 526 | 20250425 | 093200 | 148989280250 | 183200 | 183100 | 183300 | 183000 | 9883 |
| 527 | 20250425 | 093100 | 147178762450 | 183000 | 183200 | 183200 | 183000 | 4910 |
| 528 | 20250425 | 093000 | 146279717900 | 183100 | 183250 | 183300 | 183100 | 9233 |
| 529 | 20250425 | 092900 | 144588272750 | 183300 | 183300 | 183400 | 183200 | 13550 |
| 530 | 20250425 | 092800 | 142104556600 | 183200 | 183100 | 183300 | 183000 | 14640 |
| 531 | 20250425 | 092700 | 139422457450 | 183100 | 183000 | 183200 | 183000 | 14308 |
| 532 | 20250425 | 092600 | 136803184400 | 183000 | 182900 | 183000 | 182900 | 6721 |
| 533 | 20250425 | 092500 | 135573282750 | 183000 | 182900 | 183100 | 182900 | 19452 |
| 534 | 20250425 | 092400 | 132013579250 | 183000 | 182800 | 183000 | 182800 | 12663 |
| 535 | 20250425 | 092300 | 129697317700 | 182800 | 182700 | 182900 | 182700 | 13897 |
| 536 | 20250425 | 092200 | 127156436200 | 182700 | 182600 | 182800 | 182600 | 7947 |
| 537 | 20250425 | 092100 | 125704455450 | 182600 | 182700 | 182800 | 182600 | 8824 |
| 538 | 20250425 | 092000 | 124092318450 | 182800 | 182700 | 182800 | 182600 | 7732 |
| 539 | 20250425 | 091900 | 122679170400 | 182700 | 182700 | 182800 | 182650 | 10245 |
| 540 | 20250425 | 091800 | 120806937000 | 182700 | 182700 | 182800 | 182600 | 21570 |
| 541 | 20250425 | 091700 | 116865408750 | 182700 | 182800 | 182900 | 182700 | 6555 |
| 542 | 20250425 | 091600 | 115667189550 | 182800 | 182500 | 182900 | 182400 | 21674 |
| 543 | 20250425 | 091500 | 111708077350 | 182500 | 182500 | 182700 | 182400 | 16798 |
| 544 | 20250425 | 091400 | 108641752650 | 182500 | 182500 | 182700 | 182500 | 9071 |
| 545 | 20250425 | 091300 | 106985761900 | 182500 | 182800 | 182900 | 182400 | 13344 |
| 546 | 20250425 | 091200 | 104548723050 | 182800 | 182400 | 182900 | 182300 | 21446 |
| 547 | 20250425 | 091100 | 100636022400 | 182500 | 182700 | 183100 | 182400 | 37313 |
| 548 | 20250425 | 091000 | 93816939900 | 182700 | 182900 | 183000 | 182700 | 14779 |
| 549 | 20250425 | 090900 | 91113651750 | 182900 | 183000 | 183200 | 182700 | 23036 |
| 550 | 20250425 | 090800 | 86898724250 | 183000 | 182900 | 183200 | 182700 | 21510 |
| 551 | 20250425 | 090700 | 82964235750 | 182800 | 182900 | 183000 | 182700 | 15563 |
| 552 | 20250425 | 090600 | 80118283900 | 182900 | 182700 | 183000 | 182700 | 15442 |
| 553 | 20250425 | 090500 | 77294704750 | 182700 | 182500 | 182800 | 182200 | 26590 |
| 554 | 20250425 | 090400 | 72443581300 | 182500 | 183000 | 183100 | 182400 | 20377 |
| 555 | 20250425 | 090300 | 68721748950 | 183000 | 183400 | 183400 | 182900 | 22546 |
| 556 | 20250425 | 090200 | 64591712600 | 183400 | 183500 | 183700 | 183200 | 36100 |
| 557 | 20250425 | 090100 | 57966401050 | 183400 | 183100 | 184000 | 183000 | 107390 |
| 558 | 20250425 | 090000 | 38236327750 | 183000 | 182500 | 183200 | 182100 | 209445 |