32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 184300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 27369 |
| 3 | 20250423 | 184200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 4 | 20250423 | 184100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 5 | 20250423 | 184000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 6 | 20250423 | 183900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 7 | 20250423 | 183800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 8 | 20250423 | 183700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 9 | 20250423 | 183600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 10 | 20250423 | 183500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 11 | 20250423 | 183400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 12 | 20250423 | 183300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 13 | 20250423 | 183200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 14 | 20250423 | 183100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 15 | 20250423 | 183000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 16 | 20250423 | 182900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 17 | 20250423 | 182800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 18 | 20250423 | 182700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 19 | 20250423 | 182600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 20 | 20250423 | 182500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 21 | 20250423 | 182400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 22 | 20250423 | 182300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 23 | 20250423 | 182200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 24 | 20250423 | 182100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 25 | 20250423 | 182000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 26 | 20250423 | 181900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 27 | 20250423 | 181800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 28 | 20250423 | 181700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 29 | 20250423 | 181600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 30 | 20250423 | 181500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 31 | 20250423 | 181400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 32 | 20250423 | 181300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 27369 |
| 33 | 20250423 | 181200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 34 | 20250423 | 181100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 35 | 20250423 | 181000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 36 | 20250423 | 180900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 37 | 20250423 | 180800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 38 | 20250423 | 180700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 39 | 20250423 | 180600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 40 | 20250423 | 180500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 41 | 20250423 | 180400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 42 | 20250423 | 180300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 43 | 20250423 | 180200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 44 | 20250423 | 180100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 45 | 20250423 | 180000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 46 | 20250423 | 175900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 47 | 20250423 | 175800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 48 | 20250423 | 175700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 49 | 20250423 | 175600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 50 | 20250423 | 175500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 51 | 20250423 | 175400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 52 | 20250423 | 175300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 53 | 20250423 | 175200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 54 | 20250423 | 175100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 55 | 20250423 | 175000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 56 | 20250423 | 174900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 57 | 20250423 | 174800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 58 | 20250423 | 174700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 59 | 20250423 | 174600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 60 | 20250423 | 174500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 61 | 20250423 | 174400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 62 | 20250423 | 174300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 27369 |
| 63 | 20250423 | 174200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 64 | 20250423 | 174100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 65 | 20250423 | 174000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 66 | 20250423 | 173900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 67 | 20250423 | 173800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 68 | 20250423 | 173700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 69 | 20250423 | 173600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 70 | 20250423 | 173500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 71 | 20250423 | 173400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 72 | 20250423 | 173300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 73 | 20250423 | 173200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 74 | 20250423 | 173100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 75 | 20250423 | 173000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 76 | 20250423 | 172900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 77 | 20250423 | 172800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 78 | 20250423 | 172700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 79 | 20250423 | 172600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 80 | 20250423 | 172500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 81 | 20250423 | 172400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 82 | 20250423 | 172300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 83 | 20250423 | 172200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 84 | 20250423 | 172100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 85 | 20250423 | 172000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 86 | 20250423 | 171900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 87 | 20250423 | 171800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 88 | 20250423 | 171700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 89 | 20250423 | 171600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 90 | 20250423 | 171500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 91 | 20250423 | 171400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 92 | 20250423 | 171300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 27369 |
| 93 | 20250423 | 171200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 94 | 20250423 | 171100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 95 | 20250423 | 171000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 96 | 20250423 | 170900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 97 | 20250423 | 170800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 98 | 20250423 | 170700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 99 | 20250423 | 170600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 100 | 20250423 | 170500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 101 | 20250423 | 170400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 102 | 20250423 | 170300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 103 | 20250423 | 170200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 104 | 20250423 | 170100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 105 | 20250423 | 170000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 106 | 20250423 | 165900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 107 | 20250423 | 165800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 108 | 20250423 | 165700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 109 | 20250423 | 165600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 110 | 20250423 | 165500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 111 | 20250423 | 165400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 112 | 20250423 | 165300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 113 | 20250423 | 165200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 114 | 20250423 | 165100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 115 | 20250423 | 165000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 116 | 20250423 | 164900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 117 | 20250423 | 164800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 118 | 20250423 | 164700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 119 | 20250423 | 164600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 120 | 20250423 | 164500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 121 | 20250423 | 164400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 122 | 20250423 | 164300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 27369 |
| 123 | 20250423 | 164200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 124 | 20250423 | 164100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 125 | 20250423 | 164000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 126 | 20250423 | 163900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 127 | 20250423 | 163800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 128 | 20250423 | 163700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 129 | 20250423 | 163600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 130 | 20250423 | 163500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 131 | 20250423 | 163400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 132 | 20250423 | 163300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 133 | 20250423 | 163200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 134 | 20250423 | 163100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 135 | 20250423 | 163000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 136 | 20250423 | 162900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 137 | 20250423 | 162800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 138 | 20250423 | 162700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 139 | 20250423 | 162600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 140 | 20250423 | 162500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 141 | 20250423 | 162400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 142 | 20250423 | 162300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 143 | 20250423 | 162200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 144 | 20250423 | 162100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 145 | 20250423 | 162000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 146 | 20250423 | 161900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 147 | 20250423 | 161800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 148 | 20250423 | 161700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 149 | 20250423 | 161600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 150 | 20250423 | 161500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 151 | 20250423 | 161400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 152 | 20250423 | 161300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 27369 |
| 153 | 20250423 | 161200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 154 | 20250423 | 161100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 155 | 20250423 | 161000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 156 | 20250423 | 160900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 157 | 20250423 | 160800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 158 | 20250423 | 160700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 159 | 20250423 | 160600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 160 | 20250423 | 160500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 161 | 20250423 | 160400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 162 | 20250423 | 160300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 163 | 20250423 | 160200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 164 | 20250423 | 160100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 165 | 20250423 | 160000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 166 | 20250423 | 155900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 167 | 20250423 | 155800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 168 | 20250423 | 155700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 169 | 20250423 | 155600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 170 | 20250423 | 155500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 171 | 20250423 | 155400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 172 | 20250423 | 155300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 173 | 20250423 | 155200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 174 | 20250423 | 155100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 175 | 20250423 | 155000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 176 | 20250423 | 154900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 177 | 20250423 | 154800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 178 | 20250423 | 154700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 179 | 20250423 | 154600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 180 | 20250423 | 154500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 181 | 20250423 | 154400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 182 | 20250423 | 154300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 27369 |
| 183 | 20250423 | 154200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 184 | 20250423 | 154100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 185 | 20250423 | 154000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 186 | 20250423 | 153900 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 187 | 20250423 | 153800 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 188 | 20250423 | 153700 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 189 | 20250423 | 153600 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 190 | 20250423 | 153500 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 191 | 20250423 | 153400 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 192 | 20250423 | 153300 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 193 | 20250423 | 153200 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 194 | 20250423 | 153100 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 0 |
| 195 | 20250423 | 153000 | 97073915475 | 24250 | 24250 | 24250 | 24250 | 27369 |
| 196 | 20250423 | 152900 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 197 | 20250423 | 152800 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 198 | 20250423 | 152700 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 199 | 20250423 | 152600 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 200 | 20250423 | 152500 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 201 | 20250423 | 152400 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 202 | 20250423 | 152300 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 203 | 20250423 | 152200 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 204 | 20250423 | 152100 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 205 | 20250423 | 152000 | 96410217225 | 24250 | 24250 | 24250 | 24250 | 0 |
| 206 | 20250423 | 151900 | 96410217225 | 24250 | 24300 | 24450 | 24100 | 7257 |
| 207 | 20250423 | 151800 | 96234191925 | 24300 | 24100 | 24400 | 24000 | 7731 |
| 208 | 20250423 | 151700 | 96046829475 | 24100 | 24200 | 24200 | 23950 | 27141 |
| 209 | 20250423 | 151600 | 95393705225 | 24200 | 24350 | 24400 | 24200 | 17470 |
| 210 | 20250423 | 151500 | 94968907425 | 24350 | 24450 | 24500 | 24350 | 6773 |
| 211 | 20250423 | 151400 | 94803711575 | 24450 | 24450 | 24500 | 24400 | 2868 |
| 212 | 20250423 | 151300 | 94733637550 | 24450 | 24500 | 24500 | 24400 | 2941 |
| 213 | 20250423 | 151200 | 94661784050 | 24450 | 24450 | 24500 | 24450 | 1353 |
| 214 | 20250423 | 151100 | 94628699350 | 24450 | 24400 | 24550 | 24400 | 7325 |
| 215 | 20250423 | 151000 | 94449430450 | 24450 | 24350 | 24500 | 24350 | 1497 |
| 216 | 20250423 | 150900 | 94412888950 | 24350 | 24350 | 24500 | 24300 | 7008 |
| 217 | 20250423 | 150800 | 94242198150 | 24300 | 24450 | 24500 | 24300 | 19346 |
| 218 | 20250423 | 150700 | 93770839250 | 24450 | 24600 | 24650 | 24450 | 3068 |
| 219 | 20250423 | 150600 | 93695514200 | 24600 | 24550 | 24600 | 24500 | 2539 |
| 220 | 20250423 | 150500 | 93633211850 | 24600 | 24600 | 24650 | 24550 | 1815 |
| 221 | 20250423 | 150400 | 93588605650 | 24600 | 24550 | 24650 | 24550 | 2150 |
| 222 | 20250423 | 150300 | 93535681150 | 24600 | 24500 | 24700 | 24500 | 4199 |
| 223 | 20250423 | 150200 | 93432338000 | 24500 | 24450 | 24650 | 24450 | 2265 |
| 224 | 20250423 | 150100 | 93376780300 | 24400 | 24450 | 24500 | 24400 | 5608 |
| 225 | 20250423 | 150000 | 93239745650 | 24500 | 24600 | 24600 | 24450 | 6437 |
| 226 | 20250423 | 145900 | 93082096750 | 24550 | 24700 | 24700 | 24550 | 15592 |
| 227 | 20250423 | 145800 | 92699013400 | 24750 | 24800 | 24850 | 24700 | 3453 |
| 228 | 20250423 | 145700 | 92613540100 | 24750 | 24700 | 24800 | 24650 | 851 |
| 229 | 20250423 | 145600 | 92592515150 | 24650 | 24650 | 24800 | 24650 | 2792 |
| 230 | 20250423 | 145500 | 92523453100 | 24700 | 24700 | 24700 | 24650 | 2029 |
| 231 | 20250423 | 145400 | 92473382050 | 24650 | 24650 | 24700 | 24600 | 665 |
| 232 | 20250423 | 145300 | 92456991725 | 24650 | 24525 | 24650 | 24500 | 1398 |
| 233 | 20250423 | 145200 | 92422603975 | 24550 | 24600 | 24650 | 24500 | 3536 |
| 234 | 20250423 | 145100 | 92335751225 | 24600 | 24600 | 24650 | 24600 | 2703 |
| 235 | 20250423 | 145000 | 92269250875 | 24600 | 24550 | 24650 | 24550 | 2519 |
| 236 | 20250423 | 144900 | 92207264100 | 24600 | 24650 | 24700 | 24550 | 4283 |
| 237 | 20250423 | 144800 | 92101817150 | 24700 | 24700 | 24700 | 24650 | 2230 |
| 238 | 20250423 | 144700 | 92046814100 | 24700 | 24750 | 24800 | 24700 | 969 |
| 239 | 20250423 | 144600 | 92022826200 | 24800 | 24750 | 24800 | 24700 | 1645 |
| 240 | 20250423 | 144500 | 91982148000 | 24750 | 24850 | 24850 | 24750 | 1853 |
| 241 | 20250423 | 144400 | 91936229600 | 24800 | 24850 | 24850 | 24800 | 1154 |
| 242 | 20250423 | 144300 | 91907579250 | 24850 | 24800 | 24900 | 24800 | 1380 |
| 243 | 20250423 | 144200 | 91873268250 | 24800 | 24850 | 24950 | 24750 | 3746 |
| 244 | 20250423 | 144100 | 91780201250 | 24850 | 24900 | 24900 | 24750 | 1204 |
| 245 | 20250423 | 144000 | 91750273100 | 24750 | 24700 | 24900 | 24650 | 2002 |
| 246 | 20250423 | 143900 | 91700770050 | 24750 | 24900 | 25000 | 24650 | 7035 |
| 247 | 20250423 | 143800 | 91526269350 | 24950 | 24950 | 24950 | 24900 | 1113 |
| 248 | 20250423 | 143700 | 91498538300 | 24950 | 24950 | 25000 | 24900 | 1454 |
| 249 | 20250423 | 143600 | 91462256600 | 25000 | 24950 | 25000 | 24950 | 2228 |
| 250 | 20250423 | 143500 | 91406614250 | 25000 | 24950 | 25000 | 24900 | 1394 |
| 251 | 20250423 | 143400 | 91371838600 | 24950 | 24850 | 24950 | 24850 | 744 |
| 252 | 20250423 | 143300 | 91353333600 | 24850 | 24800 | 24850 | 24800 | 1088 |
| 253 | 20250423 | 143200 | 91326329625 | 24800 | 24950 | 24950 | 24800 | 2385 |
| 254 | 20250423 | 143100 | 91267097175 | 24950 | 25000 | 25000 | 24950 | 461 |
| 255 | 20250423 | 143000 | 91255592875 | 24950 | 24900 | 25000 | 24900 | 1281 |
| 256 | 20250423 | 142900 | 91223634925 | 24950 | 24850 | 25000 | 24850 | 1334 |
| 257 | 20250423 | 142800 | 91190393825 | 24850 | 25000 | 25000 | 24850 | 2941 |
| 258 | 20250423 | 142700 | 91117223175 | 24950 | 24800 | 25000 | 24800 | 2422 |
| 259 | 20250423 | 142600 | 91056960225 | 24900 | 24800 | 24900 | 24800 | 938 |
| 260 | 20250423 | 142500 | 91033670025 | 24800 | 24700 | 24950 | 24650 | 1904 |
| 261 | 20250423 | 142400 | 90986508125 | 24700 | 24650 | 24700 | 24650 | 2229 |
| 262 | 20250423 | 142300 | 90931527475 | 24700 | 24800 | 24800 | 24700 | 4489 |
| 263 | 20250423 | 142200 | 90820497575 | 24800 | 24850 | 24900 | 24800 | 1863 |
| 264 | 20250423 | 142100 | 90774254975 | 24850 | 24900 | 24900 | 24850 | 526 |
| 265 | 20250423 | 142000 | 90761172125 | 24900 | 24800 | 24900 | 24800 | 1824 |
| 266 | 20250423 | 141900 | 90715872975 | 24850 | 24850 | 24850 | 24750 | 809 |
| 267 | 20250423 | 141800 | 90695831425 | 24850 | 24800 | 24850 | 24750 | 1493 |
| 268 | 20250423 | 141700 | 90658814275 | 24800 | 24900 | 24900 | 24800 | 1293 |
| 269 | 20250423 | 141600 | 90626686600 | 24900 | 24900 | 24950 | 24800 | 950 |
| 270 | 20250423 | 141500 | 90603064925 | 24800 | 24750 | 25000 | 24750 | 1190 |
| 271 | 20250423 | 141400 | 90573421475 | 24750 | 24700 | 24850 | 24700 | 1587 |
| 272 | 20250423 | 141300 | 90534118475 | 24700 | 24700 | 24800 | 24650 | 2337 |
| 273 | 20250423 | 141200 | 90476366575 | 24700 | 24800 | 24800 | 24600 | 8888 |
| 274 | 20250423 | 141100 | 90256723775 | 24800 | 24700 | 24800 | 24700 | 1693 |
| 275 | 20250423 | 141000 | 90214833325 | 24750 | 24900 | 24950 | 24700 | 6347 |
| 276 | 20250423 | 140900 | 90057321975 | 24900 | 25000 | 25000 | 24900 | 2123 |
| 277 | 20250423 | 140800 | 90004351825 | 25000 | 25050 | 25100 | 24950 | 1725 |
| 278 | 20250423 | 140700 | 89961213225 | 25050 | 25150 | 25150 | 25000 | 301 |
| 279 | 20250423 | 140600 | 89953677425 | 25150 | 25000 | 25150 | 24900 | 4276 |
| 280 | 20250423 | 140500 | 89846789075 | 24950 | 25000 | 25050 | 24950 | 2001 |
| 281 | 20250423 | 140400 | 89796753950 | 25025 | 25050 | 25100 | 25000 | 2366 |
| 282 | 20250423 | 140300 | 89737409375 | 25050 | 25050 | 25100 | 25000 | 1316 |
| 283 | 20250423 | 140200 | 89704476675 | 25050 | 25100 | 25150 | 25000 | 1813 |
| 284 | 20250423 | 140100 | 89658988775 | 25100 | 25100 | 25100 | 25000 | 2123 |
| 285 | 20250423 | 140000 | 89605832825 | 25100 | 25100 | 25150 | 25000 | 1908 |
| 286 | 20250423 | 135900 | 89558046825 | 25100 | 24900 | 25150 | 24900 | 1849 |
| 287 | 20250423 | 135800 | 89511800875 | 24950 | 24900 | 25000 | 24900 | 1726 |
| 288 | 20250423 | 135700 | 89468770275 | 24900 | 25000 | 25050 | 24900 | 5196 |
| 289 | 20250423 | 135600 | 89338974175 | 25050 | 25100 | 25100 | 25000 | 1439 |
| 290 | 20250423 | 135500 | 89302902875 | 25100 | 25150 | 25200 | 25050 | 2664 |
| 291 | 20250423 | 135400 | 89236087925 | 25100 | 25100 | 25200 | 25050 | 1701 |
| 292 | 20250423 | 135300 | 89193348025 | 25100 | 25150 | 25150 | 25050 | 2557 |
| 293 | 20250423 | 135200 | 89129203050 | 25150 | 25300 | 25450 | 25150 | 2162 |
| 294 | 20250423 | 135100 | 89074634950 | 25250 | 25650 | 25750 | 25200 | 7006 |
| 295 | 20250423 | 135000 | 88895931800 | 25700 | 25650 | 25850 | 25550 | 11967 |
| 296 | 20250423 | 134900 | 88587834200 | 25650 | 25500 | 25700 | 25500 | 4215 |
| 297 | 20250423 | 134800 | 88480133075 | 25500 | 25500 | 25550 | 25450 | 4248 |
| 298 | 20250423 | 134700 | 88371753150 | 25500 | 25250 | 25500 | 25200 | 6769 |
| 299 | 20250423 | 134600 | 88199953500 | 25250 | 25250 | 25300 | 25200 | 1784 |
| 300 | 20250423 | 134500 | 88154858500 | 25200 | 25150 | 25250 | 25100 | 828 |
| 301 | 20250423 | 134400 | 88134032500 | 25100 | 25200 | 25250 | 25050 | 1128 |
| 302 | 20250423 | 134300 | 88105746700 | 25200 | 25300 | 25300 | 25200 | 1792 |
| 303 | 20250423 | 134200 | 88060495400 | 25300 | 25300 | 25350 | 25250 | 1099 |
| 304 | 20250423 | 134100 | 88032692050 | 25300 | 25300 | 25350 | 25250 | 1723 |
| 305 | 20250423 | 134000 | 87989123650 | 25300 | 25200 | 25350 | 25200 | 3043 |
| 306 | 20250423 | 133900 | 87912216450 | 25200 | 25100 | 25250 | 25050 | 1055 |
| 307 | 20250423 | 133800 | 87885710000 | 25100 | 25200 | 25200 | 25000 | 2287 |
| 308 | 20250423 | 133700 | 87828342500 | 25150 | 25250 | 25300 | 25100 | 1406 |
| 309 | 20250423 | 133600 | 87792921750 | 25275 | 25400 | 25450 | 25250 | 3660 |
| 310 | 20250423 | 133500 | 87700144250 | 25400 | 25250 | 25400 | 25250 | 6110 |
| 311 | 20250423 | 133400 | 87545424600 | 25250 | 25000 | 25250 | 25000 | 3957 |
| 312 | 20250423 | 133300 | 87445989250 | 25000 | 25000 | 25050 | 24900 | 1999 |
| 313 | 20250423 | 133200 | 87396021900 | 24850 | 24750 | 24950 | 24750 | 6754 |
| 314 | 20250423 | 133100 | 87228354925 | 24700 | 24750 | 24750 | 24700 | 1284 |
| 315 | 20250423 | 133000 | 87196624575 | 24700 | 24750 | 24800 | 24600 | 1777 |
| 316 | 20250423 | 132900 | 87152757325 | 24700 | 24800 | 24850 | 24600 | 4481 |
| 317 | 20250423 | 132800 | 87041984575 | 24850 | 24800 | 24850 | 24750 | 879 |
| 318 | 20250423 | 132700 | 87020222375 | 24800 | 24850 | 24900 | 24800 | 983 |
| 319 | 20250423 | 132600 | 86995822975 | 24900 | 24750 | 24900 | 24700 | 5384 |
| 320 | 20250423 | 132500 | 86862502425 | 24750 | 24850 | 24850 | 24750 | 1683 |
| 321 | 20250423 | 132400 | 86820826775 | 24800 | 25000 | 25050 | 24750 | 7021 |
| 322 | 20250423 | 132300 | 86646033825 | 25000 | 25100 | 25100 | 25000 | 1128 |
| 323 | 20250423 | 132200 | 86617798525 | 25000 | 25050 | 25100 | 25000 | 1563 |
| 324 | 20250423 | 132100 | 86578648525 | 25100 | 25000 | 25100 | 24950 | 397 |
| 325 | 20250423 | 132000 | 86568720725 | 25000 | 25150 | 25150 | 24950 | 3562 |
| 326 | 20250423 | 131900 | 86479667775 | 25200 | 25100 | 25200 | 25000 | 3321 |
| 327 | 20250423 | 131800 | 86396389050 | 25100 | 25300 | 25350 | 25100 | 4341 |
| 328 | 20250423 | 131700 | 86286838850 | 25300 | 25700 | 25750 | 25200 | 12143 |
| 329 | 20250423 | 131600 | 85977283225 | 25700 | 25300 | 25800 | 25250 | 15651 |
| 330 | 20250423 | 131500 | 85577415650 | 25275 | 25300 | 25300 | 25150 | 1609 |
| 331 | 20250423 | 131400 | 85536826350 | 25200 | 25100 | 25300 | 25050 | 5206 |
| 332 | 20250423 | 131300 | 85405892650 | 25050 | 25100 | 25100 | 25000 | 1742 |
| 333 | 20250423 | 131200 | 85362250750 | 25100 | 25100 | 25150 | 25050 | 3309 |
| 334 | 20250423 | 131100 | 85279149000 | 25100 | 25050 | 25150 | 25000 | 3785 |
| 335 | 20250423 | 131000 | 85184165250 | 25050 | 24950 | 25050 | 24950 | 1843 |
| 336 | 20250423 | 130900 | 85138093050 | 25000 | 25000 | 25050 | 24950 | 1382 |
| 337 | 20250423 | 130800 | 85103559950 | 24950 | 24850 | 25050 | 24850 | 4567 |
| 338 | 20250423 | 130700 | 84989515850 | 24850 | 24750 | 24950 | 24750 | 3844 |
| 339 | 20250423 | 130600 | 84894103750 | 24750 | 24800 | 24800 | 24750 | 878 |
| 340 | 20250423 | 130500 | 84872354500 | 24800 | 24650 | 24800 | 24650 | 2601 |
| 341 | 20250423 | 130400 | 84807950950 | 24650 | 24750 | 24750 | 24650 | 1928 |
| 342 | 20250423 | 130300 | 84760295450 | 24750 | 24750 | 24800 | 24750 | 2372 |
| 343 | 20250423 | 130200 | 84701580825 | 24800 | 24700 | 24800 | 24700 | 1636 |
| 344 | 20250423 | 130100 | 84661110650 | 24700 | 24600 | 24700 | 24600 | 1850 |
| 345 | 20250423 | 130000 | 84615545050 | 24650 | 24600 | 24750 | 24600 | 3537 |
| 346 | 20250423 | 125900 | 84528435350 | 24650 | 24400 | 24650 | 24400 | 1782 |
| 347 | 20250423 | 125800 | 84484698250 | 24450 | 24600 | 24700 | 24300 | 9126 |
| 348 | 20250423 | 125700 | 84261578850 | 24550 | 24700 | 24800 | 24550 | 9768 |
| 349 | 20250423 | 125600 | 84020960500 | 24700 | 24850 | 24900 | 24700 | 4056 |
| 350 | 20250423 | 125500 | 83920433650 | 24850 | 24850 | 24900 | 24850 | 616 |
| 351 | 20250423 | 125400 | 83905106850 | 24850 | 24900 | 24950 | 24800 | 1955 |
| 352 | 20250423 | 125300 | 83856485600 | 24950 | 24750 | 25000 | 24700 | 3100 |
| 353 | 20250423 | 125200 | 83779347850 | 24750 | 24900 | 24950 | 24750 | 5081 |
| 354 | 20250423 | 125100 | 83653183675 | 24900 | 24750 | 24950 | 24700 | 2460 |
| 355 | 20250423 | 125000 | 83592289725 | 24700 | 24600 | 24750 | 24600 | 8901 |
| 356 | 20250423 | 124900 | 83372695875 | 24600 | 24600 | 24650 | 24550 | 3988 |
| 357 | 20250423 | 124800 | 83274561775 | 24600 | 24700 | 24700 | 24500 | 8020 |
| 358 | 20250423 | 124700 | 83077305375 | 24700 | 24850 | 24850 | 24700 | 3579 |
| 359 | 20250423 | 124600 | 82988742975 | 24850 | 24950 | 24950 | 24800 | 4511 |
| 360 | 20250423 | 124500 | 82876590125 | 24900 | 24750 | 24950 | 24750 | 4955 |
| 361 | 20250423 | 124400 | 82753510675 | 24750 | 24800 | 24800 | 24750 | 3710 |
| 362 | 20250423 | 124300 | 82661583575 | 24750 | 24900 | 24900 | 24750 | 3523 |
| 363 | 20250423 | 124200 | 82574099075 | 24850 | 24700 | 24900 | 24700 | 3645 |
| 364 | 20250423 | 124100 | 82483670825 | 24750 | 24850 | 24900 | 24650 | 5026 |
| 365 | 20250423 | 124000 | 82359021775 | 24850 | 24950 | 25000 | 24850 | 8240 |
| 366 | 20250423 | 123900 | 82153516700 | 25000 | 24850 | 25000 | 24800 | 10907 |
| 367 | 20250423 | 123800 | 81881614625 | 24850 | 24650 | 24850 | 24600 | 5694 |
| 368 | 20250423 | 123700 | 81740733625 | 24650 | 24650 | 24700 | 24550 | 7972 |
| 369 | 20250423 | 123600 | 81544677025 | 24700 | 25000 | 25050 | 24400 | 30855 |
| 370 | 20250423 | 123500 | 80784870325 | 25050 | 25300 | 25500 | 24950 | 33182 |
| 371 | 20250423 | 123400 | 79952201325 | 25350 | 25550 | 25650 | 25250 | 9555 |
| 372 | 20250423 | 123300 | 79709753500 | 25550 | 25850 | 25900 | 25500 | 14233 |
| 373 | 20250423 | 123200 | 79345111550 | 25900 | 25850 | 25900 | 25800 | 2026 |
| 374 | 20250423 | 123100 | 79292668900 | 25800 | 25800 | 25850 | 25750 | 1985 |
| 375 | 20250423 | 123000 | 79241501150 | 25800 | 26000 | 26050 | 25800 | 4666 |
| 376 | 20250423 | 122900 | 79120621950 | 26000 | 26050 | 26100 | 25950 | 3557 |
| 377 | 20250423 | 122800 | 79028046200 | 26050 | 26050 | 26050 | 26000 | 398 |
| 378 | 20250423 | 122700 | 79017678400 | 26000 | 25950 | 26000 | 25950 | 853 |
| 379 | 20250423 | 122600 | 78995507550 | 26000 | 25950 | 26050 | 25900 | 922 |
| 380 | 20250423 | 122500 | 78971568600 | 25950 | 26050 | 26100 | 25950 | 1756 |
| 381 | 20250423 | 122400 | 78925891250 | 26100 | 26050 | 26150 | 26050 | 1056 |
| 382 | 20250423 | 122300 | 78898329650 | 26000 | 25950 | 26100 | 25900 | 1433 |
| 383 | 20250423 | 122200 | 78861101450 | 25900 | 25850 | 26000 | 25850 | 2582 |
| 384 | 20250423 | 122100 | 78794182700 | 25900 | 25950 | 25950 | 25900 | 1006 |
| 385 | 20250423 | 122000 | 78768126600 | 25950 | 25900 | 25950 | 25850 | 1014 |
| 386 | 20250423 | 121900 | 78741880150 | 25950 | 26050 | 26150 | 25900 | 3539 |
| 387 | 20250423 | 121800 | 78649733600 | 26000 | 25950 | 26100 | 25950 | 1319 |
| 388 | 20250423 | 121700 | 78615370650 | 25950 | 25800 | 26000 | 25800 | 1517 |
| 389 | 20250423 | 121600 | 78576052000 | 25850 | 25900 | 25900 | 25800 | 692 |
| 390 | 20250423 | 121500 | 78558172800 | 25900 | 25850 | 25950 | 25800 | 1232 |
| 391 | 20250423 | 121400 | 78526289250 | 25850 | 25800 | 25850 | 25750 | 1705 |
| 392 | 20250423 | 121300 | 78482271600 | 25750 | 25700 | 25800 | 25650 | 1254 |
| 393 | 20250423 | 121200 | 78450013250 | 25700 | 25650 | 25700 | 25550 | 3804 |
| 394 | 20250423 | 121100 | 78352622550 | 25650 | 25800 | 25800 | 25600 | 5011 |
| 395 | 20250423 | 121000 | 78223957250 | 25750 | 26050 | 26050 | 25700 | 10383 |
| 396 | 20250423 | 120900 | 77955797500 | 26050 | 26050 | 26200 | 26050 | 1733 |
| 397 | 20250423 | 120800 | 77910592400 | 26050 | 26100 | 26100 | 26000 | 2130 |
| 398 | 20250423 | 120700 | 77855141700 | 26100 | 26150 | 26150 | 26100 | 1099 |
| 399 | 20250423 | 120600 | 77826440300 | 26100 | 26100 | 26250 | 26100 | 2857 |
| 400 | 20250423 | 120500 | 77751655650 | 26150 | 26000 | 26150 | 26000 | 738 |
| 401 | 20250423 | 120400 | 77732420400 | 25950 | 25950 | 25950 | 25900 | 274 |
| 402 | 20250423 | 120300 | 77725313000 | 25900 | 25850 | 25950 | 25850 | 465 |
| 403 | 20250423 | 120200 | 77713271800 | 25850 | 25900 | 25950 | 25850 | 2436 |
| 404 | 20250423 | 120100 | 77650206200 | 25900 | 25950 | 26000 | 25900 | 1141 |
| 405 | 20250423 | 120000 | 77620642900 | 26000 | 25850 | 26050 | 25850 | 1052 |
| 406 | 20250423 | 115900 | 77593345900 | 25850 | 25900 | 26000 | 25800 | 1474 |
| 407 | 20250423 | 115800 | 77555155650 | 26000 | 26000 | 26000 | 25900 | 3240 |
| 408 | 20250423 | 115700 | 77471165450 | 26000 | 26100 | 26150 | 26000 | 1859 |
| 409 | 20250423 | 115600 | 77422791300 | 26150 | 26100 | 26150 | 26100 | 971 |
| 410 | 20250423 | 115500 | 77397428650 | 26100 | 26050 | 26100 | 26000 | 1578 |
| 411 | 20250423 | 115400 | 77356318950 | 26050 | 26050 | 26050 | 26000 | 1660 |
| 412 | 20250423 | 115300 | 77313079600 | 26050 | 26050 | 26100 | 26000 | 772 |
| 413 | 20250423 | 115200 | 77292977500 | 26100 | 26200 | 26300 | 26000 | 2795 |
| 414 | 20250423 | 115100 | 77219953100 | 26200 | 26300 | 26350 | 26200 | 3710 |
| 415 | 20250423 | 115000 | 77122388675 | 26300 | 26350 | 26350 | 26250 | 2471 |
| 416 | 20250423 | 114900 | 77057336025 | 26350 | 26150 | 26500 | 26100 | 9223 |
| 417 | 20250423 | 114800 | 76814202025 | 26050 | 25900 | 26200 | 25900 | 2643 |
| 418 | 20250423 | 114700 | 76745324525 | 25900 | 26000 | 26000 | 25900 | 410 |
| 419 | 20250423 | 114600 | 76734685850 | 25950 | 25950 | 26000 | 25900 | 377 |
| 420 | 20250423 | 114500 | 76724904300 | 25950 | 26000 | 26050 | 25950 | 2297 |
| 421 | 20250423 | 114400 | 76665161850 | 26050 | 26050 | 26050 | 26000 | 1322 |
| 422 | 20250423 | 114300 | 76630765700 | 26050 | 26050 | 26100 | 26050 | 861 |
| 423 | 20250423 | 114200 | 76608336600 | 26050 | 26050 | 26100 | 26000 | 1207 |
| 424 | 20250423 | 114100 | 76576860750 | 26050 | 25950 | 26050 | 25950 | 1322 |
| 425 | 20250423 | 114000 | 76542492350 | 25950 | 25900 | 26000 | 25900 | 1657 |
| 426 | 20250423 | 113900 | 76499521450 | 25900 | 25800 | 25900 | 25750 | 536 |
| 427 | 20250423 | 113800 | 76485659450 | 25750 | 25800 | 25850 | 25750 | 1753 |
| 428 | 20250423 | 113700 | 76440416100 | 25800 | 25700 | 25800 | 25700 | 1656 |
| 429 | 20250423 | 113600 | 76397833725 | 25700 | 25800 | 25850 | 25700 | 2753 |
| 430 | 20250423 | 113500 | 76326893875 | 25800 | 25850 | 25900 | 25800 | 2431 |
| 431 | 20250423 | 113400 | 76264096225 | 25850 | 25800 | 25850 | 25700 | 2621 |
| 432 | 20250423 | 113300 | 76196492475 | 25800 | 25900 | 25950 | 25800 | 3125 |
| 433 | 20250423 | 113200 | 76115672525 | 25900 | 25950 | 25950 | 25850 | 3086 |
| 434 | 20250423 | 113100 | 76035669550 | 25950 | 25950 | 25950 | 25850 | 2691 |
| 435 | 20250423 | 113000 | 75966000350 | 25950 | 26000 | 26050 | 25900 | 598 |
| 436 | 20250423 | 112900 | 75950478700 | 25950 | 25900 | 26000 | 25850 | 1850 |
| 437 | 20250423 | 112800 | 75902530450 | 25900 | 26050 | 26050 | 25900 | 4275 |
| 438 | 20250423 | 112700 | 75791455075 | 26050 | 26150 | 26200 | 26050 | 1329 |
| 439 | 20250423 | 112600 | 75756810050 | 26150 | 26250 | 26250 | 26100 | 4687 |
| 440 | 20250423 | 112500 | 75634157200 | 26250 | 26250 | 26300 | 26200 | 1966 |
| 441 | 20250423 | 112400 | 75582616100 | 26300 | 26350 | 26450 | 26200 | 2316 |
| 442 | 20250423 | 112300 | 75521633150 | 26300 | 26150 | 26400 | 26100 | 5450 |
| 443 | 20250423 | 112200 | 75378606850 | 26150 | 26150 | 26200 | 26100 | 3126 |
| 444 | 20250423 | 112100 | 75296953300 | 26200 | 26100 | 26300 | 26050 | 2470 |
| 445 | 20250423 | 112000 | 75232298200 | 26050 | 26300 | 26350 | 26050 | 7297 |
| 446 | 20250423 | 111900 | 75041122050 | 26350 | 26300 | 26400 | 26250 | 5747 |
| 447 | 20250423 | 111800 | 74889856850 | 26300 | 26250 | 26300 | 26150 | 6994 |
| 448 | 20250423 | 111700 | 74706558700 | 26250 | 26250 | 26300 | 26200 | 2070 |
| 449 | 20250423 | 111600 | 74652220900 | 26250 | 26250 | 26300 | 26100 | 4970 |
| 450 | 20250423 | 111500 | 74521877050 | 26150 | 26400 | 26450 | 26150 | 18317 |
| 451 | 20250423 | 111400 | 74039361575 | 26400 | 26100 | 26450 | 26100 | 17301 |
| 452 | 20250423 | 111300 | 73584460150 | 26250 | 26050 | 26250 | 26000 | 6835 |
| 453 | 20250423 | 111200 | 73406062900 | 26050 | 25950 | 26100 | 25900 | 2726 |
| 454 | 20250423 | 111100 | 73335094800 | 25950 | 25900 | 25950 | 25850 | 2012 |
| 455 | 20250423 | 111000 | 73283027350 | 25900 | 26000 | 26000 | 25850 | 3577 |
| 456 | 20250423 | 110900 | 73190226775 | 26000 | 25950 | 26050 | 25900 | 1323 |
| 457 | 20250423 | 110800 | 73155849525 | 25900 | 26050 | 26150 | 25900 | 9408 |
| 458 | 20250423 | 110700 | 72910835425 | 26000 | 26000 | 26050 | 25900 | 2043 |
| 459 | 20250423 | 110600 | 72857732125 | 26000 | 25875 | 26000 | 25750 | 3368 |
| 460 | 20250423 | 110500 | 72770733275 | 25875 | 26050 | 26150 | 25850 | 9374 |
| 461 | 20250423 | 110400 | 72526692300 | 26000 | 25950 | 26050 | 25950 | 5697 |
| 462 | 20250423 | 110300 | 72378554000 | 25950 | 25850 | 25950 | 25800 | 2645 |
| 463 | 20250423 | 110200 | 72310056950 | 25700 | 26000 | 26000 | 25650 | 7683 |
| 464 | 20250423 | 110100 | 72111476650 | 26000 | 25750 | 26050 | 25750 | 7745 |
| 465 | 20250423 | 110000 | 71910406350 | 25800 | 25650 | 25800 | 25600 | 3194 |
| 466 | 20250423 | 105900 | 71828172725 | 25650 | 25700 | 25700 | 25600 | 1709 |
| 467 | 20250423 | 105800 | 71784344175 | 25700 | 25650 | 25700 | 25600 | 2144 |
| 468 | 20250423 | 105700 | 71729382500 | 25650 | 25800 | 25800 | 25650 | 2382 |
| 469 | 20250423 | 105600 | 71668104300 | 25750 | 25550 | 25800 | 25550 | 7018 |
| 470 | 20250423 | 105500 | 71488369600 | 25550 | 25450 | 25550 | 25400 | 2937 |
| 471 | 20250423 | 105400 | 71413548600 | 25450 | 25350 | 25450 | 25350 | 984 |
| 472 | 20250423 | 105300 | 71388574200 | 25350 | 25400 | 25450 | 25350 | 2141 |
| 473 | 20250423 | 105200 | 71334237500 | 25400 | 25400 | 25450 | 25350 | 3595 |
| 474 | 20250423 | 105100 | 71243011250 | 25350 | 25500 | 25500 | 25300 | 4250 |
| 475 | 20250423 | 105000 | 71135171200 | 25500 | 25550 | 25550 | 25450 | 2883 |
| 476 | 20250423 | 104900 | 71061603750 | 25550 | 25550 | 25550 | 25500 | 1285 |
| 477 | 20250423 | 104800 | 71028810250 | 25550 | 25500 | 25600 | 25500 | 2187 |
| 478 | 20250423 | 104700 | 70973002300 | 25500 | 25350 | 25500 | 25350 | 2558 |
| 479 | 20250423 | 104600 | 70907949500 | 25400 | 25350 | 25450 | 25350 | 5448 |
| 480 | 20250423 | 104500 | 70769683250 | 25350 | 25600 | 25650 | 25300 | 12664 |
| 481 | 20250423 | 104400 | 70446839950 | 25650 | 25600 | 25750 | 25550 | 1646 |
| 482 | 20250423 | 104300 | 70404687500 | 25600 | 25850 | 25850 | 25600 | 5217 |
| 483 | 20250423 | 104200 | 70270542100 | 25850 | 25900 | 25950 | 25800 | 2427 |
| 484 | 20250423 | 104100 | 70207785425 | 25950 | 25975 | 26050 | 25900 | 11818 |
| 485 | 20250423 | 104000 | 69900922750 | 26000 | 25700 | 26000 | 25650 | 5276 |
| 486 | 20250423 | 103900 | 69764707450 | 25650 | 25650 | 25750 | 25550 | 4018 |
| 487 | 20250423 | 103800 | 69661748500 | 25600 | 25200 | 25700 | 25200 | 6707 |
| 488 | 20250423 | 103700 | 69491283600 | 25200 | 25750 | 25750 | 25150 | 15786 |
| 489 | 20250423 | 103600 | 69090412700 | 25800 | 26100 | 26200 | 25750 | 8702 |
| 490 | 20250423 | 103500 | 68863842650 | 26150 | 26000 | 26150 | 25950 | 3930 |
| 491 | 20250423 | 103400 | 68761420450 | 26000 | 25950 | 26000 | 25900 | 3596 |
| 492 | 20250423 | 103300 | 68668099000 | 25950 | 25950 | 26000 | 25900 | 2126 |
| 493 | 20250423 | 103200 | 68612936325 | 25950 | 25850 | 25950 | 25800 | 2973 |
| 494 | 20250423 | 103100 | 68535954375 | 25850 | 25700 | 25900 | 25650 | 3807 |
| 495 | 20250423 | 103000 | 68437968575 | 25700 | 25550 | 25850 | 25450 | 7349 |
| 496 | 20250423 | 102900 | 68250268925 | 25600 | 25750 | 25850 | 25550 | 4082 |
| 497 | 20250423 | 102800 | 68145480625 | 25800 | 25900 | 25950 | 25800 | 2520 |
| 498 | 20250423 | 102700 | 68080318875 | 25950 | 26000 | 26050 | 25900 | 2770 |
| 499 | 20250423 | 102600 | 68008430400 | 26050 | 25950 | 26050 | 25850 | 9003 |
| 500 | 20250423 | 102500 | 67774704100 | 25950 | 25800 | 25950 | 25700 | 6868 |
| 501 | 20250423 | 102400 | 67597168800 | 25800 | 25650 | 25800 | 25600 | 3271 |
| 502 | 20250423 | 102300 | 67513011875 | 25650 | 25650 | 25700 | 25650 | 1505 |
| 503 | 20250423 | 102200 | 67474399325 | 25650 | 25650 | 25750 | 25600 | 5309 |
| 504 | 20250423 | 102100 | 67338140325 | 25650 | 25700 | 25800 | 25600 | 7637 |
| 505 | 20250423 | 102000 | 67141869075 | 25650 | 25700 | 25750 | 25600 | 4681 |
| 506 | 20250423 | 101900 | 67021539825 | 25700 | 25750 | 25800 | 25600 | 8331 |
| 507 | 20250423 | 101800 | 66807414225 | 25750 | 25550 | 25750 | 25400 | 4264 |
| 508 | 20250423 | 101700 | 66698551925 | 25550 | 25350 | 25650 | 25350 | 9753 |
| 509 | 20250423 | 101600 | 66449813100 | 25400 | 25100 | 25450 | 25100 | 10904 |
| 510 | 20250423 | 101500 | 66174392425 | 25100 | 25250 | 25250 | 24950 | 38123 |
| 511 | 20250423 | 101400 | 65218270250 | 25200 | 25350 | 25450 | 25150 | 16974 |
| 512 | 20250423 | 101300 | 64789373550 | 25300 | 25500 | 25550 | 25200 | 22817 |
| 513 | 20250423 | 101200 | 64212062725 | 25550 | 25650 | 25800 | 25400 | 28604 |
| 514 | 20250423 | 101100 | 63481834675 | 25600 | 26050 | 26100 | 25600 | 19341 |
| 515 | 20250423 | 101000 | 62982223475 | 26100 | 26100 | 26200 | 26050 | 1995 |
| 516 | 20250423 | 100900 | 62930121825 | 26100 | 26200 | 26250 | 26050 | 5287 |
| 517 | 20250423 | 100800 | 62791742725 | 26200 | 26250 | 26350 | 26200 | 5933 |
| 518 | 20250423 | 100700 | 62636009225 | 26300 | 26250 | 26300 | 26150 | 3007 |
| 519 | 20250423 | 100600 | 62557071125 | 26200 | 26000 | 26200 | 26000 | 2469 |
| 520 | 20250423 | 100500 | 62492634225 | 26000 | 25800 | 26000 | 25800 | 6183 |
| 521 | 20250423 | 100400 | 62332725000 | 25800 | 26000 | 26200 | 25750 | 10009 |
| 522 | 20250423 | 100300 | 62073904375 | 26000 | 26350 | 26400 | 26000 | 19091 |
| 523 | 20250423 | 100200 | 61575146125 | 26400 | 26400 | 26500 | 26350 | 3245 |
| 524 | 20250423 | 100100 | 61489526275 | 26400 | 26275 | 26400 | 26250 | 1785 |
| 525 | 20250423 | 100000 | 61442521875 | 26250 | 26400 | 26450 | 26200 | 10178 |
| 526 | 20250423 | 095900 | 61174710725 | 26400 | 26400 | 26500 | 26350 | 8539 |
| 527 | 20250423 | 095800 | 60949310325 | 26450 | 26700 | 26800 | 26350 | 14047 |
| 528 | 20250423 | 095700 | 60576231425 | 26750 | 26600 | 26800 | 26500 | 21440 |
| 529 | 20250423 | 095600 | 60004138850 | 26600 | 26450 | 26600 | 26300 | 8335 |
| 530 | 20250423 | 095500 | 59783733125 | 26400 | 26500 | 26550 | 26300 | 8624 |
| 531 | 20250423 | 095400 | 59555861700 | 26500 | 26300 | 26650 | 26250 | 13808 |
| 532 | 20250423 | 095300 | 59190625975 | 26300 | 26250 | 26350 | 26150 | 3950 |
| 533 | 20250423 | 095200 | 59087041075 | 26150 | 26400 | 26400 | 26150 | 12176 |
| 534 | 20250423 | 095100 | 58766736875 | 26400 | 26200 | 26400 | 26150 | 5875 |
| 535 | 20250423 | 095000 | 58612321375 | 26250 | 26400 | 26400 | 26150 | 8432 |
| 536 | 20250423 | 094900 | 58390725625 | 26400 | 26250 | 26450 | 26150 | 12214 |
| 537 | 20250423 | 094800 | 58069388125 | 26100 | 26150 | 26300 | 26050 | 16201 |
| 538 | 20250423 | 094700 | 57644953475 | 26150 | 25850 | 26150 | 25650 | 23562 |
| 539 | 20250423 | 094600 | 57033185450 | 25800 | 26000 | 26200 | 25800 | 13890 |
| 540 | 20250423 | 094500 | 56672264050 | 26000 | 25750 | 26150 | 25650 | 33246 |
| 541 | 20250423 | 094400 | 55810348200 | 25700 | 25500 | 25800 | 25500 | 15400 |
| 542 | 20250423 | 094300 | 55416228400 | 25500 | 26300 | 26300 | 25350 | 54691 |
| 543 | 20250423 | 094200 | 54016140450 | 26250 | 26350 | 26500 | 25950 | 25671 |
| 544 | 20250423 | 094100 | 53344080525 | 26350 | 26500 | 26500 | 26250 | 9631 |
| 545 | 20250423 | 094000 | 53089953375 | 26500 | 26500 | 26500 | 26250 | 7230 |
| 546 | 20250423 | 093900 | 52899180575 | 26500 | 26150 | 26500 | 26100 | 12161 |
| 547 | 20250423 | 093800 | 52579376025 | 26150 | 26250 | 26250 | 26050 | 13067 |
| 548 | 20250423 | 093700 | 52237821225 | 26200 | 26400 | 26400 | 26200 | 19995 |
| 549 | 20250423 | 093600 | 51711834600 | 26400 | 25950 | 26500 | 25900 | 18681 |
| 550 | 20250423 | 093500 | 51222972025 | 25950 | 26800 | 26850 | 25850 | 49004 |
| 551 | 20250423 | 093400 | 49938277875 | 26800 | 26700 | 26900 | 26650 | 17986 |
| 552 | 20250423 | 093300 | 49456246025 | 26650 | 26900 | 26900 | 26400 | 29603 |
| 553 | 20250423 | 093200 | 48668897575 | 26850 | 27250 | 27300 | 26850 | 26701 |
| 554 | 20250423 | 093100 | 47946518225 | 27300 | 26750 | 27300 | 26700 | 40850 |
| 555 | 20250423 | 093000 | 46842368125 | 26725 | 26550 | 26825 | 26300 | 37052 |
| 556 | 20250423 | 092900 | 45857726800 | 26550 | 26500 | 26550 | 26350 | 40135 |
| 557 | 20250423 | 092800 | 44794505450 | 26150 | 26150 | 26150 | 26150 | 0 |
| 558 | 20250423 | 092700 | 44794505450 | 26150 | 27350 | 27350 | 26150 | 94782 |
| 559 | 20250423 | 092600 | 42263708950 | 27350 | 27350 | 27500 | 27250 | 15084 |
| 560 | 20250423 | 092500 | 41850492600 | 27300 | 27850 | 27900 | 27250 | 18672 |
| 561 | 20250423 | 092400 | 41337192550 | 27800 | 27750 | 27950 | 27650 | 12251 |
| 562 | 20250423 | 092300 | 40996909950 | 27750 | 27400 | 27800 | 27350 | 14692 |
| 563 | 20250423 | 092200 | 40590851850 | 27350 | 27550 | 27600 | 27350 | 13173 |
| 564 | 20250423 | 092100 | 40229524650 | 27550 | 27550 | 27750 | 27200 | 19303 |
| 565 | 20250423 | 092000 | 39698694400 | 27550 | 28200 | 28300 | 27150 | 63770 |
| 566 | 20250423 | 091900 | 37926271900 | 28200 | 28350 | 28400 | 28050 | 12674 |
| 567 | 20250423 | 091800 | 37568773725 | 28300 | 28350 | 28500 | 27900 | 37503 |
| 568 | 20250423 | 091700 | 36512625450 | 28350 | 28400 | 28600 | 28100 | 40217 |
| 569 | 20250423 | 091600 | 35372685775 | 28400 | 28000 | 28450 | 27900 | 45638 |
| 570 | 20250423 | 091500 | 34087445675 | 28000 | 27600 | 28000 | 27500 | 24537 |
| 571 | 20250423 | 091400 | 33403261025 | 27600 | 27300 | 27600 | 27150 | 11360 |
| 572 | 20250423 | 091300 | 33091663950 | 27250 | 27750 | 27800 | 27200 | 15376 |
| 573 | 20250423 | 091200 | 32669864300 | 27800 | 27700 | 27900 | 27000 | 56116 |
| 574 | 20250423 | 091100 | 31127508525 | 27700 | 27700 | 28000 | 27550 | 18512 |
| 575 | 20250423 | 091000 | 30613084950 | 27700 | 27950 | 28100 | 27450 | 42562 |
| 576 | 20250423 | 090900 | 29430718850 | 27950 | 26500 | 28100 | 26450 | 76777 |
| 577 | 20250423 | 090800 | 27332261625 | 26550 | 27150 | 27300 | 26250 | 110250 |
| 578 | 20250423 | 090700 | 24388225225 | 27050 | 28150 | 28800 | 27000 | 156260 |
| 579 | 20250423 | 090600 | 20056561500 | 28150 | 28950 | 29850 | 28150 | 132875 |
| 580 | 20250423 | 090500 | 16206677000 | 29000 | 29000 | 30000 | 28200 | 238782 |
| 581 | 20250423 | 090400 | 9256221750 | 28200 | 28200 | 28200 | 28200 | 0 |
| 582 | 20250423 | 090300 | 9256221750 | 28200 | 28200 | 28200 | 28200 | 0 |
| 583 | 20250423 | 090200 | 9256221750 | 28200 | 31300 | 31750 | 28200 | 298041 |
| 584 | 20250423 | 090100 | 0 | 31300 | 31300 | 31300 | 31300 | 0 |
| 585 | 20250423 | 090000 | 0 | 31300 | 31300 | 31300 | 31300 | 0 |