34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 191000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 20952 |
| 3 | 20250424 | 190900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20250424 | 190800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20250424 | 190700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20250424 | 190600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20250424 | 190500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20250424 | 190400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20250424 | 190300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20250424 | 190200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20250424 | 190100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20250424 | 190000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20250424 | 185900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20250424 | 185800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20250424 | 185700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20250424 | 185600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20250424 | 185500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20250424 | 185400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20250424 | 185300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20250424 | 185200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20250424 | 185100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20250424 | 185000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20250424 | 184900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20250424 | 184800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20250424 | 184700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20250424 | 184600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20250424 | 184500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20250424 | 184400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20250424 | 184300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20250424 | 184200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20250424 | 184100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20250424 | 184000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 20952 |
| 33 | 20250424 | 183900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20250424 | 183800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20250424 | 183700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20250424 | 183600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20250424 | 183500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20250424 | 183400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20250424 | 183300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20250424 | 183200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20250424 | 183100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20250424 | 183000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20250424 | 182900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20250424 | 182800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20250424 | 182700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20250424 | 182600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20250424 | 182500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20250424 | 182400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20250424 | 182300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20250424 | 182200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20250424 | 182100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20250424 | 182000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20250424 | 181900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20250424 | 181800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20250424 | 181700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20250424 | 181600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20250424 | 181500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20250424 | 181400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20250424 | 181300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20250424 | 181200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20250424 | 181100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20250424 | 181000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 20952 |
| 63 | 20250424 | 180900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20250424 | 180800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20250424 | 180700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20250424 | 180600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20250424 | 180500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20250424 | 180400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20250424 | 180300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20250424 | 180200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20250424 | 180100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20250424 | 180000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20250424 | 175900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20250424 | 175800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20250424 | 175700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20250424 | 175600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20250424 | 175500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20250424 | 175400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20250424 | 175300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20250424 | 175200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20250424 | 175100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20250424 | 175000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20250424 | 174900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20250424 | 174800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20250424 | 174700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20250424 | 174600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20250424 | 174500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20250424 | 174400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20250424 | 174300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20250424 | 174200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20250424 | 174100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20250424 | 174000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 20952 |
| 93 | 20250424 | 173900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20250424 | 173800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20250424 | 173700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20250424 | 173600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20250424 | 173500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20250424 | 173400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20250424 | 173300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20250424 | 173200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20250424 | 173100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20250424 | 173000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20250424 | 172900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20250424 | 172800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20250424 | 172700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20250424 | 172600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20250424 | 172500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20250424 | 172400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20250424 | 172300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20250424 | 172200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20250424 | 172100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20250424 | 172000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20250424 | 171900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20250424 | 171800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20250424 | 171700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20250424 | 171600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20250424 | 171500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20250424 | 171400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20250424 | 171300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20250424 | 171200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20250424 | 171100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20250424 | 171000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 20952 |
| 123 | 20250424 | 170900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20250424 | 170800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20250424 | 170700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20250424 | 170600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20250424 | 170500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20250424 | 170400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20250424 | 170300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20250424 | 170200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20250424 | 170100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20250424 | 170000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20250424 | 165900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20250424 | 165800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20250424 | 165700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20250424 | 165600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20250424 | 165500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20250424 | 165400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20250424 | 165300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20250424 | 165200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20250424 | 165100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20250424 | 165000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20250424 | 164900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20250424 | 164800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20250424 | 164700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20250424 | 164600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20250424 | 164500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20250424 | 164400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20250424 | 164300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20250424 | 164200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20250424 | 164100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20250424 | 164000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 20952 |
| 153 | 20250424 | 163900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20250424 | 163800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20250424 | 163700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20250424 | 163600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20250424 | 163500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20250424 | 163400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20250424 | 163300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20250424 | 163200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20250424 | 163100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20250424 | 163000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20250424 | 162900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20250424 | 162800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20250424 | 162700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20250424 | 162600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20250424 | 162500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20250424 | 162400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20250424 | 162300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20250424 | 162200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20250424 | 162100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20250424 | 162000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20250424 | 161900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20250424 | 161800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20250424 | 161700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20250424 | 161600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20250424 | 161500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20250424 | 161400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20250424 | 161300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20250424 | 161200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20250424 | 161100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20250424 | 161000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 20952 |
| 183 | 20250424 | 160900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20250424 | 160800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20250424 | 160700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20250424 | 160600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20250424 | 160500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20250424 | 160400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20250424 | 160300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20250424 | 160200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20250424 | 160100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20250424 | 160000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20250424 | 155900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20250424 | 155800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20250424 | 155700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20250424 | 155600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20250424 | 155500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20250424 | 155400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20250424 | 155300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20250424 | 155200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20250424 | 155100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20250424 | 155000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20250424 | 154900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20250424 | 154800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20250424 | 154700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20250424 | 154600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20250424 | 154500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20250424 | 154400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20250424 | 154300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20250424 | 154200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20250424 | 154100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20250424 | 154000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 20952 |
| 213 | 20250424 | 153900 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20250424 | 153800 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20250424 | 153700 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20250424 | 153600 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20250424 | 153500 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20250424 | 153400 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20250424 | 153300 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20250424 | 153200 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20250424 | 153100 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20250424 | 153000 | 55357394600 | 25700 | 25700 | 25700 | 25700 | 20952 |
| 223 | 20250424 | 152900 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20250424 | 152800 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20250424 | 152700 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20250424 | 152600 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 227 | 20250424 | 152500 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 228 | 20250424 | 152400 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 229 | 20250424 | 152300 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 230 | 20250424 | 152200 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 231 | 20250424 | 152100 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 232 | 20250424 | 152000 | 54818928200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 233 | 20250424 | 151900 | 54818928200 | 25150 | 25200 | 25250 | 25100 | 7250 |
| 234 | 20250424 | 151800 | 54636508950 | 25200 | 25150 | 25250 | 25150 | 4121 |
| 235 | 20250424 | 151700 | 54532681475 | 25200 | 25250 | 25250 | 25150 | 4409 |
| 236 | 20250424 | 151600 | 54421591075 | 25200 | 25350 | 25400 | 25200 | 7925 |
| 237 | 20250424 | 151500 | 54220961325 | 25350 | 25625 | 25625 | 25350 | 4258 |
| 238 | 20250424 | 151400 | 54112524575 | 25600 | 25650 | 25700 | 25600 | 2795 |
| 239 | 20250424 | 151300 | 54040878425 | 25700 | 25700 | 25750 | 25625 | 3240 |
| 240 | 20250424 | 151200 | 53957657975 | 25700 | 25600 | 25700 | 25600 | 1764 |
| 241 | 20250424 | 151100 | 53912440875 | 25600 | 25650 | 25700 | 25600 | 2506 |
| 242 | 20250424 | 151000 | 53848160025 | 25700 | 25700 | 25750 | 25700 | 5508 |
| 243 | 20250424 | 150900 | 53706508725 | 25650 | 25500 | 25650 | 25450 | 3385 |
| 244 | 20250424 | 150800 | 53619959675 | 25450 | 25550 | 25550 | 25450 | 1941 |
| 245 | 20250424 | 150700 | 53570466125 | 25500 | 25650 | 25700 | 25500 | 1233 |
| 246 | 20250424 | 150600 | 53538928075 | 25700 | 25500 | 25750 | 25500 | 9112 |
| 247 | 20250424 | 150500 | 53305193225 | 25450 | 25450 | 25500 | 25400 | 1677 |
| 248 | 20250424 | 150400 | 53262506750 | 25450 | 25450 | 25500 | 25350 | 1692 |
| 249 | 20250424 | 150300 | 53219436050 | 25350 | 25450 | 25500 | 25300 | 3951 |
| 250 | 20250424 | 150200 | 53119034800 | 25500 | 25650 | 25650 | 25450 | 5641 |
| 251 | 20250424 | 150100 | 52974785100 | 25650 | 25600 | 25650 | 25550 | 3619 |
| 252 | 20250424 | 150000 | 52882169750 | 25600 | 25450 | 25600 | 25450 | 4976 |
| 253 | 20250424 | 145900 | 52755111700 | 25450 | 25250 | 25500 | 25250 | 4188 |
| 254 | 20250424 | 145800 | 52648719350 | 25300 | 25200 | 25300 | 25150 | 2585 |
| 255 | 20250424 | 145700 | 52583548100 | 25150 | 25200 | 25200 | 25150 | 496 |
| 256 | 20250424 | 145600 | 52571058200 | 25150 | 25150 | 25200 | 25100 | 1235 |
| 257 | 20250424 | 145500 | 52539993600 | 25200 | 25200 | 25250 | 25100 | 1853 |
| 258 | 20250424 | 145400 | 52493316900 | 25200 | 25100 | 25200 | 25100 | 1461 |
| 259 | 20250424 | 145300 | 52456580700 | 25150 | 25200 | 25250 | 25050 | 9809 |
| 260 | 20250424 | 145200 | 52210303550 | 25200 | 25350 | 25350 | 25200 | 7845 |
| 261 | 20250424 | 145100 | 52011901150 | 25350 | 25400 | 25400 | 25300 | 978 |
| 262 | 20250424 | 145000 | 51987103650 | 25350 | 25400 | 25400 | 25350 | 2048 |
| 263 | 20250424 | 144900 | 51935166550 | 25400 | 25400 | 25400 | 25350 | 1283 |
| 264 | 20250424 | 144800 | 51902593750 | 25350 | 25450 | 25450 | 25350 | 3424 |
| 265 | 20250424 | 144700 | 51815644800 | 25450 | 25450 | 25500 | 25400 | 1875 |
| 266 | 20250424 | 144600 | 51767935950 | 25500 | 25550 | 25550 | 25450 | 2623 |
| 267 | 20250424 | 144500 | 51701117000 | 25500 | 25550 | 25550 | 25450 | 1669 |
| 268 | 20250424 | 144400 | 51658550400 | 25550 | 25600 | 25600 | 25500 | 2154 |
| 269 | 20250424 | 144300 | 51603584650 | 25600 | 25550 | 25600 | 25500 | 2312 |
| 270 | 20250424 | 144200 | 51544468350 | 25600 | 25500 | 25650 | 25500 | 7805 |
| 271 | 20250424 | 144100 | 51344874600 | 25500 | 25450 | 25500 | 25400 | 2714 |
| 272 | 20250424 | 144000 | 51275738650 | 25400 | 25400 | 25450 | 25350 | 3760 |
| 273 | 20250424 | 143900 | 51180189850 | 25400 | 25450 | 25550 | 25350 | 8086 |
| 274 | 20250424 | 143800 | 50974301100 | 25500 | 25250 | 25500 | 25200 | 5532 |
| 275 | 20250424 | 143700 | 50833852350 | 25250 | 25050 | 25250 | 25050 | 8359 |
| 276 | 20250424 | 143600 | 50623554400 | 25100 | 25200 | 25250 | 25100 | 7580 |
| 277 | 20250424 | 143500 | 50433054675 | 25200 | 25200 | 25250 | 25150 | 1849 |
| 278 | 20250424 | 143400 | 50386446575 | 25250 | 25200 | 25250 | 25200 | 1660 |
| 279 | 20250424 | 143300 | 50344596675 | 25200 | 25200 | 25250 | 25150 | 3374 |
| 280 | 20250424 | 143200 | 50259610000 | 25200 | 25200 | 25200 | 25100 | 2135 |
| 281 | 20250424 | 143100 | 50205860250 | 25200 | 25100 | 25250 | 25100 | 5132 |
| 282 | 20250424 | 143000 | 50076876550 | 25100 | 25200 | 25200 | 25050 | 6337 |
| 283 | 20250424 | 142900 | 49917790700 | 25200 | 25200 | 25250 | 25100 | 5210 |
| 284 | 20250424 | 142800 | 49786665600 | 25200 | 25050 | 25200 | 25050 | 12333 |
| 285 | 20250424 | 142700 | 49477266000 | 25100 | 25400 | 25400 | 25050 | 18948 |
| 286 | 20250424 | 142600 | 48999601825 | 25350 | 25400 | 25450 | 25350 | 4245 |
| 287 | 20250424 | 142500 | 48891758375 | 25450 | 25450 | 25500 | 25400 | 4185 |
| 288 | 20250424 | 142400 | 48785246625 | 25400 | 25500 | 25500 | 25400 | 1878 |
| 289 | 20250424 | 142300 | 48737435975 | 25500 | 25500 | 25500 | 25450 | 1256 |
| 290 | 20250424 | 142200 | 48705427300 | 25500 | 25550 | 25600 | 25500 | 2688 |
| 291 | 20250424 | 142100 | 48636818500 | 25600 | 25500 | 25600 | 25500 | 4489 |
| 292 | 20250424 | 142000 | 48522025300 | 25500 | 25450 | 25550 | 25450 | 2741 |
| 293 | 20250424 | 141900 | 48452170925 | 25450 | 25400 | 25450 | 25300 | 3929 |
| 294 | 20250424 | 141800 | 48352458175 | 25350 | 25350 | 25450 | 25350 | 4503 |
| 295 | 20250424 | 141700 | 48238201375 | 25350 | 25550 | 25600 | 25350 | 3898 |
| 296 | 20250424 | 141600 | 48138952975 | 25550 | 25300 | 25650 | 25275 | 11691 |
| 297 | 20250424 | 141500 | 47841258025 | 25300 | 25300 | 25400 | 25250 | 9860 |
| 298 | 20250424 | 141400 | 47591827275 | 25350 | 25600 | 25650 | 25300 | 17699 |
| 299 | 20250424 | 141300 | 47141410275 | 25600 | 25600 | 25650 | 25550 | 3453 |
| 300 | 20250424 | 141200 | 47052975125 | 25550 | 25600 | 25700 | 25550 | 6886 |
| 301 | 20250424 | 141100 | 46876721725 | 25600 | 25500 | 25650 | 25450 | 16872 |
| 302 | 20250424 | 141000 | 46446075075 | 25500 | 25700 | 25750 | 25500 | 11551 |
| 303 | 20250424 | 140900 | 46150097775 | 25750 | 25700 | 25850 | 25700 | 8982 |
| 304 | 20250424 | 140800 | 45918660475 | 25750 | 25850 | 25850 | 25700 | 9097 |
| 305 | 20250424 | 140700 | 45684228075 | 25800 | 25950 | 26000 | 25800 | 6665 |
| 306 | 20250424 | 140600 | 45511685325 | 25950 | 26000 | 26000 | 25950 | 3307 |
| 307 | 20250424 | 140500 | 45425764975 | 26000 | 26000 | 26050 | 25950 | 3368 |
| 308 | 20250424 | 140400 | 45338149375 | 26000 | 26100 | 26150 | 25950 | 6399 |
| 309 | 20250424 | 140300 | 45171351400 | 26100 | 26050 | 26150 | 26000 | 4191 |
| 310 | 20250424 | 140200 | 45062071000 | 26100 | 26000 | 26100 | 25950 | 6738 |
| 311 | 20250424 | 140100 | 44886766625 | 25900 | 26050 | 26100 | 25800 | 12505 |
| 312 | 20250424 | 140000 | 44562702975 | 26050 | 26100 | 26200 | 26000 | 13856 |
| 313 | 20250424 | 135900 | 44201837525 | 26150 | 26200 | 26250 | 26150 | 5758 |
| 314 | 20250424 | 135800 | 44050914525 | 26250 | 26150 | 26250 | 26100 | 5140 |
| 315 | 20250424 | 135700 | 43916409775 | 26200 | 26150 | 26250 | 26000 | 16599 |
| 316 | 20250424 | 135600 | 43483065400 | 26150 | 26300 | 26300 | 26050 | 11990 |
| 317 | 20250424 | 135500 | 43169664850 | 26250 | 26500 | 26500 | 26250 | 7089 |
| 318 | 20250424 | 135400 | 42982681600 | 26500 | 26450 | 26500 | 26450 | 4123 |
| 319 | 20250424 | 135300 | 42873516550 | 26450 | 26450 | 26500 | 26400 | 1928 |
| 320 | 20250424 | 135200 | 42822523125 | 26450 | 26450 | 26550 | 26400 | 4673 |
| 321 | 20250424 | 135100 | 42698874225 | 26450 | 26350 | 26450 | 26300 | 9027 |
| 322 | 20250424 | 135000 | 42460798675 | 26400 | 26500 | 26500 | 26350 | 7630 |
| 323 | 20250424 | 134900 | 42259315525 | 26500 | 26650 | 26650 | 26450 | 8003 |
| 324 | 20250424 | 134800 | 42047066275 | 26650 | 26700 | 26700 | 26600 | 5183 |
| 325 | 20250424 | 134700 | 41909062425 | 26700 | 26750 | 26750 | 26600 | 7207 |
| 326 | 20250424 | 134600 | 41716877875 | 26750 | 26650 | 26750 | 26650 | 7325 |
| 327 | 20250424 | 134500 | 41521471050 | 26600 | 26600 | 26600 | 26600 | 0 |
| 328 | 20250424 | 134400 | 41521471050 | 26600 | 26650 | 26650 | 26600 | 3951 |
| 329 | 20250424 | 134300 | 41416332350 | 26600 | 26700 | 26750 | 26600 | 7914 |
| 330 | 20250424 | 134200 | 41205432275 | 26700 | 26850 | 26900 | 26700 | 10807 |
| 331 | 20250424 | 134100 | 40916021425 | 26850 | 27000 | 27050 | 26850 | 8693 |
| 332 | 20250424 | 134000 | 40681882800 | 27000 | 27050 | 27050 | 27000 | 11612 |
| 333 | 20250424 | 133900 | 40368264475 | 27050 | 27050 | 27100 | 27050 | 1187 |
| 334 | 20250424 | 133800 | 40336155275 | 27050 | 27100 | 27100 | 27050 | 475 |
| 335 | 20250424 | 133700 | 40323298625 | 27100 | 27050 | 27100 | 27050 | 744 |
| 336 | 20250424 | 133600 | 40303164775 | 27100 | 27100 | 27150 | 27100 | 1853 |
| 337 | 20250424 | 133500 | 40252947225 | 27100 | 27100 | 27150 | 27100 | 273 |
| 338 | 20250424 | 133400 | 40245546325 | 27100 | 27100 | 27150 | 27100 | 1190 |
| 339 | 20250424 | 133300 | 40213296425 | 27150 | 27200 | 27200 | 27100 | 613 |
| 340 | 20250424 | 133200 | 40196650325 | 27200 | 27200 | 27200 | 27100 | 91 |
| 341 | 20250424 | 133100 | 40194182325 | 27100 | 27100 | 27150 | 27100 | 502 |
| 342 | 20250424 | 133000 | 40180573675 | 27100 | 27100 | 27150 | 27050 | 1024 |
| 343 | 20250424 | 132900 | 40152851225 | 27100 | 27150 | 27200 | 27050 | 852 |
| 344 | 20250424 | 132800 | 40129777175 | 27150 | 27100 | 27150 | 27050 | 922 |
| 345 | 20250424 | 132700 | 40104805900 | 27050 | 27100 | 27100 | 27050 | 613 |
| 346 | 20250424 | 132600 | 40088199350 | 27100 | 27100 | 27100 | 27050 | 1644 |
| 347 | 20250424 | 132500 | 40043647500 | 27100 | 27150 | 27150 | 27100 | 164 |
| 348 | 20250424 | 132400 | 40039201400 | 27100 | 27100 | 27150 | 27100 | 2016 |
| 349 | 20250424 | 132300 | 39984562200 | 27150 | 27100 | 27150 | 27050 | 809 |
| 350 | 20250424 | 132200 | 39962645150 | 27050 | 27050 | 27100 | 27050 | 1034 |
| 351 | 20250424 | 132100 | 39934667725 | 27100 | 27100 | 27100 | 27050 | 1594 |
| 352 | 20250424 | 132000 | 39891532375 | 27100 | 27150 | 27150 | 27050 | 1763 |
| 353 | 20250424 | 131900 | 39843752425 | 27100 | 27100 | 27150 | 27100 | 1041 |
| 354 | 20250424 | 131800 | 39815531050 | 27100 | 27200 | 27200 | 27100 | 1473 |
| 355 | 20250424 | 131700 | 39775536600 | 27200 | 27150 | 27200 | 27150 | 338 |
| 356 | 20250424 | 131600 | 39766349700 | 27150 | 27200 | 27200 | 27150 | 695 |
| 357 | 20250424 | 131500 | 39747466000 | 27200 | 27200 | 27200 | 27150 | 287 |
| 358 | 20250424 | 131400 | 39739662300 | 27150 | 27150 | 27200 | 27150 | 448 |
| 359 | 20250424 | 131300 | 39727489600 | 27150 | 27300 | 27300 | 27150 | 1642 |
| 360 | 20250424 | 131200 | 39682813000 | 27250 | 27200 | 27300 | 27200 | 1211 |
| 361 | 20250424 | 131100 | 39649804750 | 27200 | 27150 | 27250 | 27150 | 557 |
| 362 | 20250424 | 131000 | 39634656750 | 27200 | 27200 | 27200 | 27150 | 417 |
| 363 | 20250424 | 130900 | 39623318600 | 27200 | 27200 | 27250 | 27150 | 1350 |
| 364 | 20250424 | 130800 | 39586593350 | 27150 | 27150 | 27200 | 27150 | 302 |
| 365 | 20250424 | 130700 | 39578394000 | 27150 | 27200 | 27200 | 27150 | 475 |
| 366 | 20250424 | 130600 | 39565497450 | 27200 | 27150 | 27200 | 27100 | 2172 |
| 367 | 20250424 | 130500 | 39506586150 | 27150 | 27150 | 27200 | 27150 | 231 |
| 368 | 20250424 | 130400 | 39500314150 | 27150 | 27200 | 27200 | 27100 | 2154 |
| 369 | 20250424 | 130300 | 39441880050 | 27150 | 27150 | 27150 | 27100 | 910 |
| 370 | 20250424 | 130200 | 39417196750 | 27150 | 27200 | 27200 | 27100 | 1673 |
| 371 | 20250424 | 130100 | 39371769950 | 27200 | 27150 | 27250 | 27150 | 840 |
| 372 | 20250424 | 130000 | 39348929250 | 27150 | 27150 | 27150 | 27100 | 233 |
| 373 | 20250424 | 125900 | 39342608150 | 27150 | 27050 | 27150 | 27050 | 3344 |
| 374 | 20250424 | 125800 | 39252028200 | 27050 | 27100 | 27100 | 27050 | 2346 |
| 375 | 20250424 | 125700 | 39188491650 | 27100 | 27100 | 27150 | 27100 | 1316 |
| 376 | 20250424 | 125600 | 39152826400 | 27100 | 27150 | 27200 | 27100 | 1107 |
| 377 | 20250424 | 125500 | 39122806525 | 27150 | 27100 | 27200 | 27100 | 3103 |
| 378 | 20250424 | 125400 | 39038619400 | 27150 | 27100 | 27150 | 27050 | 4349 |
| 379 | 20250424 | 125300 | 38920805300 | 27100 | 27150 | 27200 | 27100 | 2310 |
| 380 | 20250424 | 125200 | 38858172700 | 27150 | 27100 | 27200 | 27100 | 1157 |
| 381 | 20250424 | 125100 | 38826768300 | 27100 | 27150 | 27150 | 27050 | 4977 |
| 382 | 20250424 | 125000 | 38691920000 | 27150 | 27150 | 27150 | 27100 | 2338 |
| 383 | 20250424 | 124900 | 38628526450 | 27150 | 27250 | 27250 | 27100 | 1998 |
| 384 | 20250424 | 124800 | 38574278750 | 27200 | 27250 | 27250 | 27150 | 3639 |
| 385 | 20250424 | 124700 | 38475342050 | 27250 | 27250 | 27250 | 27200 | 280 |
| 386 | 20250424 | 124600 | 38467722700 | 27250 | 27250 | 27250 | 27200 | 577 |
| 387 | 20250424 | 124500 | 38452023975 | 27250 | 27250 | 27300 | 27250 | 1062 |
| 388 | 20250424 | 124400 | 38423084225 | 27300 | 27250 | 27300 | 27250 | 1061 |
| 389 | 20250424 | 124300 | 38394161275 | 27300 | 27250 | 27300 | 27200 | 430 |
| 390 | 20250424 | 124200 | 38382450675 | 27200 | 27200 | 27250 | 27150 | 806 |
| 391 | 20250424 | 124100 | 38360523275 | 27200 | 27150 | 27200 | 27150 | 1187 |
| 392 | 20250424 | 124000 | 38328256325 | 27150 | 27150 | 27200 | 27100 | 1524 |
| 393 | 20250424 | 123900 | 38286904875 | 27150 | 27150 | 27175 | 27100 | 4763 |
| 394 | 20250424 | 123800 | 38157734425 | 27175 | 27175 | 27200 | 27150 | 431 |
| 395 | 20250424 | 123700 | 38146018675 | 27150 | 27150 | 27200 | 27100 | 3179 |
| 396 | 20250424 | 123600 | 38059703975 | 27200 | 27150 | 27200 | 27150 | 2267 |
| 397 | 20250424 | 123500 | 37998141125 | 27150 | 27225 | 27250 | 27150 | 5941 |
| 398 | 20250424 | 123400 | 37836717775 | 27250 | 27250 | 27300 | 27200 | 1535 |
| 399 | 20250424 | 123300 | 37794899175 | 27275 | 27300 | 27350 | 27250 | 1183 |
| 400 | 20250424 | 123200 | 37762600825 | 27325 | 27350 | 27400 | 27300 | 632 |
| 401 | 20250424 | 123100 | 37745319325 | 27400 | 27350 | 27400 | 27350 | 481 |
| 402 | 20250424 | 123000 | 37732157725 | 27350 | 27350 | 27450 | 27300 | 497 |
| 403 | 20250424 | 122900 | 37718553175 | 27300 | 27400 | 27450 | 27300 | 1202 |
| 404 | 20250424 | 122800 | 37685670025 | 27400 | 27500 | 27500 | 27400 | 2047 |
| 405 | 20250424 | 122700 | 37629489825 | 27500 | 27450 | 27550 | 27450 | 929 |
| 406 | 20250424 | 122600 | 37603945125 | 27450 | 27350 | 27450 | 27350 | 860 |
| 407 | 20250424 | 122500 | 37580376825 | 27400 | 27350 | 27450 | 27300 | 851 |
| 408 | 20250424 | 122400 | 37557100825 | 27350 | 27200 | 27350 | 27200 | 1083 |
| 409 | 20250424 | 122300 | 37527538625 | 27250 | 27200 | 27300 | 27150 | 1669 |
| 410 | 20250424 | 122200 | 37482118925 | 27200 | 27200 | 27250 | 27200 | 803 |
| 411 | 20250424 | 122100 | 37460275625 | 27200 | 27200 | 27250 | 27200 | 441 |
| 412 | 20250424 | 122000 | 37448277125 | 27225 | 27300 | 27300 | 27150 | 1650 |
| 413 | 20250424 | 121900 | 37403378775 | 27300 | 27200 | 27300 | 27200 | 2537 |
| 414 | 20250424 | 121800 | 37334300675 | 27200 | 27200 | 27250 | 27150 | 4212 |
| 415 | 20250424 | 121700 | 37219827175 | 27200 | 27300 | 27350 | 27200 | 4099 |
| 416 | 20250424 | 121600 | 37108032575 | 27300 | 27400 | 27400 | 27300 | 1077 |
| 417 | 20250424 | 121500 | 37078592525 | 27400 | 27350 | 27400 | 27350 | 961 |
| 418 | 20250424 | 121400 | 37052308425 | 27350 | 27400 | 27400 | 27350 | 1225 |
| 419 | 20250424 | 121300 | 37018763725 | 27450 | 27400 | 27450 | 27400 | 546 |
| 420 | 20250424 | 121200 | 37003800475 | 27450 | 27450 | 27450 | 27400 | 217 |
| 421 | 20250424 | 121100 | 36997851325 | 27400 | 27400 | 27500 | 27350 | 1856 |
| 422 | 20250424 | 121000 | 36946972925 | 27400 | 27450 | 27450 | 27350 | 2012 |
| 423 | 20250424 | 120900 | 36891848375 | 27450 | 27400 | 27450 | 27350 | 1401 |
| 424 | 20250424 | 120800 | 36853477425 | 27350 | 27400 | 27450 | 27350 | 2880 |
| 425 | 20250424 | 120700 | 36774598025 | 27450 | 27400 | 27450 | 27400 | 1497 |
| 426 | 20250424 | 120600 | 36733541125 | 27400 | 27450 | 27500 | 27400 | 1953 |
| 427 | 20250424 | 120500 | 36679974225 | 27500 | 27500 | 27500 | 27450 | 1469 |
| 428 | 20250424 | 120400 | 36639599175 | 27500 | 27500 | 27550 | 27450 | 760 |
| 429 | 20250424 | 120300 | 36618688275 | 27450 | 27450 | 27550 | 27400 | 3827 |
| 430 | 20250424 | 120200 | 36513608025 | 27450 | 27550 | 27550 | 27450 | 1389 |
| 431 | 20250424 | 120100 | 36475427575 | 27550 | 27550 | 27550 | 27450 | 1764 |
| 432 | 20250424 | 120000 | 36426906475 | 27550 | 27550 | 27600 | 27500 | 2122 |
| 433 | 20250424 | 115900 | 36368518675 | 27600 | 27500 | 27600 | 27450 | 1129 |
| 434 | 20250424 | 115800 | 36337426925 | 27500 | 27600 | 27600 | 27450 | 1154 |
| 435 | 20250424 | 115700 | 36305671375 | 27600 | 27650 | 27650 | 27550 | 1780 |
| 436 | 20250424 | 115600 | 36256576475 | 27650 | 27700 | 27750 | 27600 | 4319 |
| 437 | 20250424 | 115500 | 36137043925 | 27750 | 27800 | 27800 | 27650 | 1381 |
| 438 | 20250424 | 115400 | 36098777725 | 27750 | 27750 | 27800 | 27700 | 1505 |
| 439 | 20250424 | 115300 | 36057000225 | 27700 | 27750 | 27850 | 27700 | 2731 |
| 440 | 20250424 | 115200 | 35981118175 | 27700 | 27600 | 27800 | 27600 | 2278 |
| 441 | 20250424 | 115100 | 35917990275 | 27650 | 27450 | 27650 | 27450 | 1280 |
| 442 | 20250424 | 115000 | 35882720875 | 27500 | 27450 | 27500 | 27450 | 429 |
| 443 | 20250424 | 114900 | 35870933375 | 27450 | 27500 | 27550 | 27350 | 8003 |
| 444 | 20250424 | 114800 | 35651343625 | 27500 | 27550 | 27550 | 27500 | 1461 |
| 445 | 20250424 | 114700 | 35611139675 | 27500 | 27650 | 27650 | 27500 | 1095 |
| 446 | 20250424 | 114600 | 35580971275 | 27650 | 27600 | 27650 | 27550 | 2440 |
| 447 | 20250424 | 114500 | 35513710475 | 27650 | 27625 | 27650 | 27550 | 2751 |
| 448 | 20250424 | 114400 | 35437808225 | 27600 | 27650 | 27650 | 27600 | 1923 |
| 449 | 20250424 | 114300 | 35384720825 | 27650 | 27600 | 27650 | 27550 | 2870 |
| 450 | 20250424 | 114200 | 35305533725 | 27600 | 27900 | 27950 | 27600 | 3282 |
| 451 | 20250424 | 114100 | 35214513925 | 27950 | 28100 | 28100 | 27600 | 5380 |
| 452 | 20250424 | 114000 | 35064569375 | 28150 | 28000 | 28150 | 28000 | 10065 |
| 453 | 20250424 | 113900 | 34781687375 | 28000 | 28000 | 28050 | 27900 | 9523 |
| 454 | 20250424 | 113800 | 34515261725 | 27950 | 27750 | 28000 | 27700 | 9779 |
| 455 | 20250424 | 113700 | 34242702925 | 27700 | 27600 | 27800 | 27500 | 6733 |
| 456 | 20250424 | 113600 | 34055964525 | 27500 | 27550 | 27600 | 27400 | 7225 |
| 457 | 20250424 | 113500 | 33857472075 | 27550 | 27550 | 27550 | 27500 | 1438 |
| 458 | 20250424 | 113400 | 33817897875 | 27550 | 27600 | 27600 | 27550 | 680 |
| 459 | 20250424 | 113300 | 33799152875 | 27600 | 27600 | 27625 | 27550 | 605 |
| 460 | 20250424 | 113200 | 33782465125 | 27600 | 27600 | 27650 | 27550 | 1665 |
| 461 | 20250424 | 113100 | 33736505275 | 27600 | 27700 | 27700 | 27600 | 2033 |
| 462 | 20250424 | 113000 | 33680291275 | 27700 | 27700 | 27750 | 27650 | 1219 |
| 463 | 20250424 | 112900 | 33646500775 | 27700 | 27550 | 27700 | 27550 | 720 |
| 464 | 20250424 | 112800 | 33626613375 | 27600 | 27525 | 27600 | 27500 | 630 |
| 465 | 20250424 | 112700 | 33609261100 | 27500 | 27600 | 27600 | 27500 | 1684 |
| 466 | 20250424 | 112600 | 33562882225 | 27550 | 27650 | 27650 | 27500 | 2108 |
| 467 | 20250424 | 112500 | 33504795275 | 27650 | 27500 | 27700 | 27500 | 862 |
| 468 | 20250424 | 112400 | 33481019975 | 27500 | 27650 | 27750 | 27450 | 3663 |
| 469 | 20250424 | 112300 | 33379799525 | 27650 | 27450 | 27650 | 27450 | 2065 |
| 470 | 20250424 | 112200 | 33322786425 | 27450 | 27450 | 27550 | 27400 | 1885 |
| 471 | 20250424 | 112100 | 33271072325 | 27400 | 27450 | 27450 | 27350 | 1536 |
| 472 | 20250424 | 112000 | 33228974425 | 27450 | 27400 | 27500 | 27350 | 4062 |
| 473 | 20250424 | 111900 | 33117575800 | 27450 | 27450 | 27650 | 27400 | 2653 |
| 474 | 20250424 | 111800 | 33044660350 | 27450 | 27450 | 27450 | 27350 | 1453 |
| 475 | 20250424 | 111700 | 33004834400 | 27400 | 27350 | 27400 | 27300 | 5230 |
| 476 | 20250424 | 111600 | 32861729800 | 27400 | 27500 | 27550 | 27350 | 6138 |
| 477 | 20250424 | 111500 | 32693267300 | 27500 | 27600 | 27650 | 27500 | 1993 |
| 478 | 20250424 | 111400 | 32638264850 | 27600 | 27550 | 27600 | 27500 | 1481 |
| 479 | 20250424 | 111300 | 32597440100 | 27550 | 27750 | 27800 | 27400 | 10054 |
| 480 | 20250424 | 111200 | 32320349300 | 27750 | 27700 | 27850 | 27700 | 1749 |
| 481 | 20250424 | 111100 | 32271813325 | 27700 | 27700 | 27700 | 27650 | 3343 |
| 482 | 20250424 | 111000 | 32179303825 | 27700 | 27750 | 27850 | 27650 | 5524 |
| 483 | 20250424 | 110900 | 32026167950 | 27800 | 27950 | 27950 | 27650 | 7574 |
| 484 | 20250424 | 110800 | 31816098800 | 28000 | 28150 | 28200 | 27800 | 11388 |
| 485 | 20250424 | 110700 | 31497368425 | 28150 | 28400 | 28700 | 28050 | 25564 |
| 486 | 20250424 | 110600 | 30770417525 | 28350 | 27700 | 28650 | 27650 | 47948 |
| 487 | 20250424 | 110500 | 29419844675 | 27700 | 27650 | 27700 | 27600 | 3282 |
| 488 | 20250424 | 110400 | 29329041450 | 27650 | 27650 | 27650 | 27550 | 3306 |
| 489 | 20250424 | 110300 | 29237762325 | 27600 | 27500 | 27600 | 27450 | 4464 |
| 490 | 20250424 | 110200 | 29114737375 | 27500 | 27600 | 27600 | 27450 | 1726 |
| 491 | 20250424 | 110100 | 29067250750 | 27600 | 27350 | 27600 | 27350 | 2054 |
| 492 | 20250424 | 110000 | 29010780900 | 27350 | 27400 | 27450 | 27300 | 1168 |
| 493 | 20250424 | 105900 | 28978805400 | 27350 | 27300 | 27350 | 27300 | 277 |
| 494 | 20250424 | 105800 | 28971234300 | 27300 | 27350 | 27400 | 27300 | 1443 |
| 495 | 20250424 | 105700 | 28931770900 | 27350 | 27400 | 27400 | 27350 | 1519 |
| 496 | 20250424 | 105600 | 28890162700 | 27400 | 27400 | 27450 | 27300 | 1459 |
| 497 | 20250424 | 105500 | 28850232250 | 27350 | 27400 | 27400 | 27350 | 409 |
| 498 | 20250424 | 105400 | 28839032200 | 27400 | 27300 | 27500 | 27250 | 2745 |
| 499 | 20250424 | 105300 | 28763761875 | 27250 | 27250 | 27250 | 27200 | 981 |
| 500 | 20250424 | 105200 | 28737053300 | 27200 | 27250 | 27250 | 27150 | 2497 |
| 501 | 20250424 | 105100 | 28669162400 | 27200 | 27250 | 27250 | 27200 | 1417 |
| 502 | 20250424 | 105000 | 28630583400 | 27250 | 27250 | 27300 | 27200 | 1163 |
| 503 | 20250424 | 104900 | 28598903600 | 27250 | 27400 | 27400 | 27250 | 3849 |
| 504 | 20250424 | 104800 | 28493802550 | 27350 | 27400 | 27450 | 27350 | 1589 |
| 505 | 20250424 | 104700 | 28450267750 | 27400 | 27400 | 27450 | 27350 | 4131 |
| 506 | 20250424 | 104600 | 28337149800 | 27350 | 27300 | 27550 | 27300 | 6539 |
| 507 | 20250424 | 104500 | 28157587800 | 27400 | 27050 | 27400 | 27050 | 8147 |
| 508 | 20250424 | 104400 | 27935805150 | 27100 | 27100 | 27100 | 27050 | 1792 |
| 509 | 20250424 | 104300 | 27887300850 | 27100 | 27100 | 27100 | 27050 | 13547 |
| 510 | 20250424 | 104200 | 27520605100 | 27100 | 27250 | 27250 | 27100 | 9474 |
| 511 | 20250424 | 104100 | 27263241350 | 27250 | 27300 | 27300 | 27250 | 1671 |
| 512 | 20250424 | 104000 | 27217688150 | 27250 | 27300 | 27300 | 27250 | 1689 |
| 513 | 20250424 | 103900 | 27171655275 | 27250 | 27250 | 27300 | 27200 | 3418 |
| 514 | 20250424 | 103800 | 27078490000 | 27250 | 27300 | 27300 | 27200 | 4303 |
| 515 | 20250424 | 103700 | 26961339950 | 27300 | 27300 | 27350 | 27300 | 2097 |
| 516 | 20250424 | 103600 | 26904087850 | 27300 | 27400 | 27400 | 27300 | 1352 |
| 517 | 20250424 | 103500 | 26867115925 | 27350 | 27300 | 27400 | 27250 | 622 |
| 518 | 20250424 | 103400 | 26850148025 | 27300 | 27350 | 27350 | 27250 | 2611 |
| 519 | 20250424 | 103300 | 26778927575 | 27300 | 27400 | 27450 | 27300 | 2083 |
| 520 | 20250424 | 103200 | 26721942475 | 27350 | 27300 | 27400 | 27300 | 781 |
| 521 | 20250424 | 103100 | 26700577075 | 27250 | 27400 | 27400 | 27250 | 5399 |
| 522 | 20250424 | 103000 | 26553263975 | 27350 | 27500 | 27500 | 27350 | 2145 |
| 523 | 20250424 | 102900 | 26494546125 | 27500 | 27600 | 27600 | 27400 | 2285 |
| 524 | 20250424 | 102800 | 26431716425 | 27600 | 27650 | 27650 | 27550 | 1181 |
| 525 | 20250424 | 102700 | 26399130775 | 27550 | 27600 | 27600 | 27550 | 816 |
| 526 | 20250424 | 102600 | 26376630575 | 27600 | 27600 | 27650 | 27550 | 662 |
| 527 | 20250424 | 102500 | 26358358425 | 27600 | 27600 | 27600 | 27550 | 993 |
| 528 | 20250424 | 102400 | 26330956925 | 27600 | 27550 | 27650 | 27550 | 1047 |
| 529 | 20250424 | 102300 | 26302087125 | 27550 | 27550 | 27600 | 27550 | 1312 |
| 530 | 20250424 | 102200 | 26265892775 | 27550 | 27650 | 27650 | 27550 | 1734 |
| 531 | 20250424 | 102100 | 26218064200 | 27600 | 27650 | 27700 | 27600 | 2024 |
| 532 | 20250424 | 102000 | 26162057300 | 27650 | 27700 | 27750 | 27600 | 2913 |
| 533 | 20250424 | 101900 | 26081439650 | 27750 | 27600 | 27750 | 27550 | 2792 |
| 534 | 20250424 | 101800 | 26004210200 | 27600 | 27400 | 27600 | 27350 | 2465 |
| 535 | 20250424 | 101700 | 25936382750 | 27350 | 27350 | 27400 | 27350 | 836 |
| 536 | 20250424 | 101600 | 25913516350 | 27400 | 27300 | 27400 | 27300 | 1182 |
| 537 | 20250424 | 101500 | 25881141700 | 27300 | 27300 | 27400 | 27300 | 1552 |
| 538 | 20250424 | 101400 | 25838746700 | 27300 | 27250 | 27300 | 27250 | 2325 |
| 539 | 20250424 | 101300 | 25775358350 | 27250 | 27400 | 27400 | 27250 | 3321 |
| 540 | 20250424 | 101200 | 25684714600 | 27400 | 27500 | 27550 | 27350 | 3965 |
| 541 | 20250424 | 101100 | 25575969700 | 27500 | 27350 | 27600 | 27300 | 1818 |
| 542 | 20250424 | 101000 | 25526193250 | 27350 | 27600 | 27600 | 27300 | 6360 |
| 543 | 20250424 | 100900 | 25351802400 | 27600 | 27700 | 27750 | 27550 | 7496 |
| 544 | 20250424 | 100800 | 25144488400 | 27700 | 27600 | 27750 | 27600 | 4896 |
| 545 | 20250424 | 100700 | 25008964225 | 27650 | 27550 | 27650 | 27500 | 1836 |
| 546 | 20250424 | 100600 | 24958337875 | 27550 | 27550 | 27600 | 27500 | 8217 |
| 547 | 20250424 | 100500 | 24732122275 | 27575 | 27400 | 27650 | 27350 | 9277 |
| 548 | 20250424 | 100400 | 24476654900 | 27400 | 27250 | 27450 | 27200 | 2919 |
| 549 | 20250424 | 100300 | 24396997925 | 27250 | 27250 | 27250 | 27150 | 2954 |
| 550 | 20250424 | 100200 | 24316598100 | 27250 | 27200 | 27300 | 27150 | 4311 |
| 551 | 20250424 | 100100 | 24199177800 | 27200 | 27250 | 27250 | 27100 | 5779 |
| 552 | 20250424 | 100000 | 24042382950 | 27250 | 27150 | 27250 | 27100 | 7418 |
| 553 | 20250424 | 095900 | 23841059200 | 27150 | 27100 | 27200 | 27100 | 6746 |
| 554 | 20250424 | 095800 | 23658034100 | 27100 | 27150 | 27150 | 27050 | 7282 |
| 555 | 20250424 | 095700 | 23460547750 | 27150 | 27150 | 27250 | 27050 | 9366 |
| 556 | 20250424 | 095600 | 23206493850 | 27150 | 27400 | 27450 | 27100 | 10540 |
| 557 | 20250424 | 095500 | 22919271400 | 27400 | 27500 | 27550 | 27400 | 4644 |
| 558 | 20250424 | 095400 | 22791741275 | 27500 | 27600 | 27650 | 27500 | 3307 |
| 559 | 20250424 | 095300 | 22700643700 | 27600 | 27350 | 27650 | 27350 | 5301 |
| 560 | 20250424 | 095200 | 22554927600 | 27400 | 27350 | 27400 | 27300 | 8193 |
| 561 | 20250424 | 095100 | 22330807650 | 27350 | 27350 | 27450 | 27300 | 6879 |
| 562 | 20250424 | 095000 | 22142323250 | 27300 | 27250 | 27400 | 27150 | 13455 |
| 563 | 20250424 | 094900 | 21775552200 | 27200 | 27500 | 27550 | 27200 | 10910 |
| 564 | 20250424 | 094800 | 21477143400 | 27500 | 27750 | 27850 | 27500 | 6545 |
| 565 | 20250424 | 094700 | 21296605500 | 27850 | 27750 | 27950 | 27700 | 8639 |
| 566 | 20250424 | 094600 | 21055982050 | 27750 | 27600 | 27750 | 27600 | 5387 |
| 567 | 20250424 | 094500 | 20907116750 | 27600 | 27700 | 27700 | 27400 | 13887 |
| 568 | 20250424 | 094400 | 20524975450 | 27700 | 27900 | 27950 | 27650 | 10730 |
| 569 | 20250424 | 094300 | 20227026750 | 27900 | 27950 | 28000 | 27850 | 2585 |
| 570 | 20250424 | 094200 | 20154921950 | 28000 | 28150 | 28150 | 27950 | 6973 |
| 571 | 20250424 | 094100 | 19959377150 | 28200 | 28200 | 28300 | 28150 | 4189 |
| 572 | 20250424 | 094000 | 19841266900 | 28200 | 28200 | 28350 | 28100 | 10215 |
| 573 | 20250424 | 093900 | 19552903400 | 28200 | 27950 | 28250 | 27950 | 18466 |
| 574 | 20250424 | 093800 | 19034294250 | 27950 | 27900 | 27950 | 27850 | 6412 |
| 575 | 20250424 | 093700 | 18855520625 | 27850 | 27600 | 27950 | 27400 | 31933 |
| 576 | 20250424 | 093600 | 17974608925 | 27550 | 27800 | 27850 | 27550 | 14512 |
| 577 | 20250424 | 093500 | 17573302525 | 27800 | 27950 | 27950 | 27700 | 17296 |
| 578 | 20250424 | 093400 | 17092437975 | 27900 | 27900 | 28000 | 27850 | 8278 |
| 579 | 20250424 | 093300 | 16861274125 | 27950 | 28050 | 28100 | 27850 | 13570 |
| 580 | 20250424 | 093200 | 16482061025 | 28050 | 27950 | 28050 | 27850 | 15061 |
| 581 | 20250424 | 093100 | 16061248175 | 27950 | 28200 | 28250 | 27900 | 6862 |
| 582 | 20250424 | 093000 | 15868775275 | 28200 | 28250 | 28350 | 28150 | 5872 |
| 583 | 20250424 | 092900 | 15702914775 | 28350 | 28000 | 28350 | 27950 | 33150 |
| 584 | 20250424 | 092800 | 14770601675 | 28000 | 28200 | 28200 | 28000 | 15806 |
| 585 | 20250424 | 092700 | 14327226325 | 28200 | 28350 | 28400 | 28100 | 9354 |
| 586 | 20250424 | 092600 | 14063294625 | 28350 | 28150 | 28400 | 28150 | 10322 |
| 587 | 20250424 | 092500 | 13770963850 | 28150 | 28500 | 28500 | 28050 | 29277 |
| 588 | 20250424 | 092400 | 12944925700 | 28550 | 28750 | 28800 | 28500 | 11366 |
| 589 | 20250424 | 092300 | 12620269200 | 28750 | 28650 | 28900 | 28600 | 6739 |
| 590 | 20250424 | 092200 | 12426633350 | 28650 | 28650 | 28700 | 28550 | 7078 |
| 591 | 20250424 | 092100 | 12224099000 | 28600 | 28550 | 28650 | 28550 | 6894 |
| 592 | 20250424 | 092000 | 12026961800 | 28550 | 28700 | 28700 | 28500 | 17483 |
| 593 | 20250424 | 091900 | 11526849100 | 28700 | 28900 | 29000 | 28700 | 6105 |
| 594 | 20250424 | 091800 | 11350856450 | 28900 | 28850 | 28900 | 28750 | 10036 |
| 595 | 20250424 | 091700 | 11061823500 | 28800 | 28850 | 28850 | 28750 | 12466 |
| 596 | 20250424 | 091600 | 10702602750 | 28850 | 28950 | 29050 | 28850 | 4904 |
| 597 | 20250424 | 091500 | 10560709225 | 28950 | 28950 | 29100 | 28850 | 5696 |
| 598 | 20250424 | 091400 | 10395998575 | 28950 | 28850 | 29200 | 28850 | 9250 |
| 599 | 20250424 | 091300 | 10127766475 | 28900 | 28800 | 29000 | 28750 | 12923 |
| 600 | 20250424 | 091200 | 9754638925 | 28800 | 29200 | 29200 | 28750 | 16365 |
| 601 | 20250424 | 091100 | 9281466275 | 29150 | 29550 | 29550 | 29150 | 10358 |
| 602 | 20250424 | 091000 | 8977430075 | 29500 | 29150 | 29600 | 29000 | 10360 |
| 603 | 20250424 | 090900 | 8673559875 | 29100 | 29550 | 29600 | 28950 | 20358 |
| 604 | 20250424 | 090800 | 8079478875 | 29600 | 29650 | 29700 | 29450 | 9667 |
| 605 | 20250424 | 090700 | 7793951075 | 29650 | 29750 | 30100 | 29350 | 25562 |
| 606 | 20250424 | 090600 | 7034194150 | 29750 | 29050 | 30150 | 28900 | 47110 |
| 607 | 20250424 | 090500 | 5639018750 | 29100 | 28650 | 29100 | 28600 | 19299 |
| 608 | 20250424 | 090400 | 5083296625 | 28650 | 28350 | 28850 | 28300 | 44396 |
| 609 | 20250424 | 090300 | 3816101050 | 28350 | 29000 | 29050 | 28350 | 43947 |
| 610 | 20250424 | 090200 | 2558032275 | 29050 | 29200 | 29350 | 29000 | 16565 |
| 611 | 20250424 | 090100 | 2074555375 | 29200 | 28900 | 29300 | 28750 | 39193 |
| 612 | 20250424 | 090000 | 935981650 | 28800 | 29500 | 29550 | 28800 | 31698 |