34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 191000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 113478 |
| 3 | 20250423 | 190900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 4 | 20250423 | 190800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 5 | 20250423 | 190700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 6 | 20250423 | 190600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 7 | 20250423 | 190500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 8 | 20250423 | 190400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 9 | 20250423 | 190300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 10 | 20250423 | 190200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 11 | 20250423 | 190100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 12 | 20250423 | 190000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 13 | 20250423 | 185900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 14 | 20250423 | 185800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 15 | 20250423 | 185700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 16 | 20250423 | 185600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 17 | 20250423 | 185500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 18 | 20250423 | 185400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 19 | 20250423 | 185300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 20 | 20250423 | 185200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 21 | 20250423 | 185100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 22 | 20250423 | 185000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 23 | 20250423 | 184900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 24 | 20250423 | 184800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 25 | 20250423 | 184700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 26 | 20250423 | 184600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 27 | 20250423 | 184500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 28 | 20250423 | 184400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 29 | 20250423 | 184300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 30 | 20250423 | 184200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 31 | 20250423 | 184100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 32 | 20250423 | 184000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 113478 |
| 33 | 20250423 | 183900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 34 | 20250423 | 183800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 35 | 20250423 | 183700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 36 | 20250423 | 183600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 37 | 20250423 | 183500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 38 | 20250423 | 183400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 39 | 20250423 | 183300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 40 | 20250423 | 183200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 41 | 20250423 | 183100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 42 | 20250423 | 183000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 43 | 20250423 | 182900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 44 | 20250423 | 182800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 45 | 20250423 | 182700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 46 | 20250423 | 182600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 47 | 20250423 | 182500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 48 | 20250423 | 182400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 49 | 20250423 | 182300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 50 | 20250423 | 182200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 51 | 20250423 | 182100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 52 | 20250423 | 182000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 53 | 20250423 | 181900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 54 | 20250423 | 181800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 55 | 20250423 | 181700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 56 | 20250423 | 181600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 57 | 20250423 | 181500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 58 | 20250423 | 181400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 59 | 20250423 | 181300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 60 | 20250423 | 181200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 61 | 20250423 | 181100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 62 | 20250423 | 181000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 113478 |
| 63 | 20250423 | 180900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 64 | 20250423 | 180800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 65 | 20250423 | 180700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 66 | 20250423 | 180600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 67 | 20250423 | 180500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 68 | 20250423 | 180400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 69 | 20250423 | 180300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 70 | 20250423 | 180200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 71 | 20250423 | 180100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 72 | 20250423 | 180000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 73 | 20250423 | 175900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 74 | 20250423 | 175800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 75 | 20250423 | 175700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 76 | 20250423 | 175600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 77 | 20250423 | 175500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 78 | 20250423 | 175400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 79 | 20250423 | 175300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 80 | 20250423 | 175200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 81 | 20250423 | 175100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 82 | 20250423 | 175000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 83 | 20250423 | 174900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 84 | 20250423 | 174800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 85 | 20250423 | 174700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 86 | 20250423 | 174600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 87 | 20250423 | 174500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 88 | 20250423 | 174400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 89 | 20250423 | 174300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 90 | 20250423 | 174200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 91 | 20250423 | 174100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 92 | 20250423 | 174000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 113478 |
| 93 | 20250423 | 173900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 94 | 20250423 | 173800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 95 | 20250423 | 173700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 96 | 20250423 | 173600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 97 | 20250423 | 173500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 98 | 20250423 | 173400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 99 | 20250423 | 173300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 100 | 20250423 | 173200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 101 | 20250423 | 173100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 102 | 20250423 | 173000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 103 | 20250423 | 172900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 104 | 20250423 | 172800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 105 | 20250423 | 172700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 106 | 20250423 | 172600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 107 | 20250423 | 172500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 108 | 20250423 | 172400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 109 | 20250423 | 172300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 110 | 20250423 | 172200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 111 | 20250423 | 172100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 112 | 20250423 | 172000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 113 | 20250423 | 171900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 114 | 20250423 | 171800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 115 | 20250423 | 171700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 116 | 20250423 | 171600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 117 | 20250423 | 171500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 118 | 20250423 | 171400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 119 | 20250423 | 171300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 120 | 20250423 | 171200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 121 | 20250423 | 171100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 122 | 20250423 | 171000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 113478 |
| 123 | 20250423 | 170900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 124 | 20250423 | 170800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 125 | 20250423 | 170700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 126 | 20250423 | 170600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 127 | 20250423 | 170500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 128 | 20250423 | 170400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 129 | 20250423 | 170300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 130 | 20250423 | 170200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 131 | 20250423 | 170100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 132 | 20250423 | 170000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 133 | 20250423 | 165900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 134 | 20250423 | 165800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 135 | 20250423 | 165700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 136 | 20250423 | 165600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 137 | 20250423 | 165500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 138 | 20250423 | 165400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 139 | 20250423 | 165300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 140 | 20250423 | 165200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 141 | 20250423 | 165100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 142 | 20250423 | 165000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 143 | 20250423 | 164900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 144 | 20250423 | 164800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 145 | 20250423 | 164700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 146 | 20250423 | 164600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 147 | 20250423 | 164500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 148 | 20250423 | 164400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 149 | 20250423 | 164300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 150 | 20250423 | 164200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 151 | 20250423 | 164100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 152 | 20250423 | 164000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 113478 |
| 153 | 20250423 | 163900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 154 | 20250423 | 163800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 155 | 20250423 | 163700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 156 | 20250423 | 163600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 157 | 20250423 | 163500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 158 | 20250423 | 163400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 159 | 20250423 | 163300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 160 | 20250423 | 163200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 161 | 20250423 | 163100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 162 | 20250423 | 163000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 163 | 20250423 | 162900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 164 | 20250423 | 162800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 165 | 20250423 | 162700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 166 | 20250423 | 162600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 167 | 20250423 | 162500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 168 | 20250423 | 162400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 169 | 20250423 | 162300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 170 | 20250423 | 162200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 171 | 20250423 | 162100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 172 | 20250423 | 162000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 173 | 20250423 | 161900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 174 | 20250423 | 161800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 175 | 20250423 | 161700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 176 | 20250423 | 161600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 177 | 20250423 | 161500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 178 | 20250423 | 161400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 179 | 20250423 | 161300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 180 | 20250423 | 161200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 181 | 20250423 | 161100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 182 | 20250423 | 161000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 113478 |
| 183 | 20250423 | 160900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 184 | 20250423 | 160800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 185 | 20250423 | 160700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 186 | 20250423 | 160600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 187 | 20250423 | 160500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 188 | 20250423 | 160400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 189 | 20250423 | 160300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 190 | 20250423 | 160200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 191 | 20250423 | 160100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 192 | 20250423 | 160000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 193 | 20250423 | 155900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 194 | 20250423 | 155800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 195 | 20250423 | 155700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 196 | 20250423 | 155600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 197 | 20250423 | 155500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 198 | 20250423 | 155400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 199 | 20250423 | 155300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 200 | 20250423 | 155200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 201 | 20250423 | 155100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 202 | 20250423 | 155000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 203 | 20250423 | 154900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 204 | 20250423 | 154800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 205 | 20250423 | 154700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 206 | 20250423 | 154600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 207 | 20250423 | 154500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 208 | 20250423 | 154400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 209 | 20250423 | 154300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 210 | 20250423 | 154200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 211 | 20250423 | 154100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 212 | 20250423 | 154000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 113478 |
| 213 | 20250423 | 153900 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 214 | 20250423 | 153800 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 215 | 20250423 | 153700 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 216 | 20250423 | 153600 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 217 | 20250423 | 153500 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 218 | 20250423 | 153400 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 219 | 20250423 | 153300 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 220 | 20250423 | 153200 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 221 | 20250423 | 153100 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 0 |
| 222 | 20250423 | 153000 | 373697297200 | 85600 | 85600 | 85600 | 85600 | 113478 |
| 223 | 20250423 | 152900 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 224 | 20250423 | 152800 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 225 | 20250423 | 152700 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 226 | 20250423 | 152600 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 227 | 20250423 | 152500 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 228 | 20250423 | 152400 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 229 | 20250423 | 152300 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 230 | 20250423 | 152200 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 231 | 20250423 | 152100 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 232 | 20250423 | 152000 | 363983580400 | 85500 | 85500 | 85500 | 85500 | 0 |
| 233 | 20250423 | 151900 | 363983580400 | 85500 | 85500 | 85500 | 85300 | 20613 |
| 234 | 20250423 | 151800 | 362223944900 | 85400 | 85500 | 85600 | 85400 | 14044 |
| 235 | 20250423 | 151700 | 361023207600 | 85500 | 85500 | 85600 | 85400 | 9139 |
| 236 | 20250423 | 151600 | 360242014150 | 85500 | 85600 | 85600 | 85400 | 11232 |
| 237 | 20250423 | 151500 | 359281544800 | 85600 | 85600 | 85700 | 85400 | 18725 |
| 238 | 20250423 | 151400 | 357679304750 | 85600 | 85600 | 85700 | 85500 | 10614 |
| 239 | 20250423 | 151300 | 356770635950 | 85600 | 85600 | 85700 | 85500 | 8054 |
| 240 | 20250423 | 151200 | 356081300700 | 85600 | 85600 | 85700 | 85500 | 10291 |
| 241 | 20250423 | 151100 | 355200643750 | 85600 | 85600 | 85700 | 85500 | 18942 |
| 242 | 20250423 | 151000 | 353579015650 | 85600 | 85600 | 85700 | 85500 | 14892 |
| 243 | 20250423 | 150900 | 352304017900 | 85600 | 85700 | 85700 | 85500 | 8006 |
| 244 | 20250423 | 150800 | 351618642050 | 85700 | 85400 | 85700 | 85300 | 11085 |
| 245 | 20250423 | 150700 | 350670706950 | 85400 | 85500 | 85500 | 85300 | 9601 |
| 246 | 20250423 | 150600 | 349850849050 | 85500 | 85500 | 85500 | 85400 | 7049 |
| 247 | 20250423 | 150500 | 349248408650 | 85400 | 85500 | 85700 | 85400 | 11196 |
| 248 | 20250423 | 150400 | 348290291750 | 85500 | 85300 | 85500 | 85200 | 8703 |
| 249 | 20250423 | 150300 | 347548110100 | 85200 | 85450 | 85500 | 85200 | 10644 |
| 250 | 20250423 | 150200 | 346639621800 | 85400 | 85500 | 85500 | 85300 | 13769 |
| 251 | 20250423 | 150100 | 345464095750 | 85500 | 85700 | 85850 | 85400 | 22076 |
| 252 | 20250423 | 150000 | 343572973100 | 85700 | 85800 | 85900 | 85700 | 20952 |
| 253 | 20250423 | 145900 | 341775773500 | 85900 | 85800 | 85900 | 85800 | 14174 |
| 254 | 20250423 | 145800 | 340559642300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 255 | 20250423 | 145700 | 340559642300 | 85700 | 85600 | 85700 | 85500 | 21642 |
| 256 | 20250423 | 145600 | 338706441750 | 85500 | 85400 | 85700 | 85300 | 55683 |
| 257 | 20250423 | 145500 | 333942825350 | 85400 | 85100 | 85400 | 85000 | 25149 |
| 258 | 20250423 | 145400 | 331800115000 | 85100 | 85050 | 85100 | 85000 | 2874 |
| 259 | 20250423 | 145300 | 331555628850 | 85100 | 84900 | 85100 | 84900 | 9555 |
| 260 | 20250423 | 145200 | 330743601400 | 85000 | 84900 | 85000 | 84800 | 16529 |
| 261 | 20250423 | 145100 | 329340374000 | 85000 | 84950 | 85000 | 84900 | 9407 |
| 262 | 20250423 | 145000 | 328541364000 | 84950 | 85000 | 85100 | 84900 | 15367 |
| 263 | 20250423 | 144900 | 327235672500 | 85000 | 85000 | 85100 | 84900 | 13784 |
| 264 | 20250423 | 144800 | 326064049550 | 84900 | 84900 | 85000 | 84900 | 4932 |
| 265 | 20250423 | 144700 | 325644975850 | 84900 | 84850 | 85000 | 84800 | 7855 |
| 266 | 20250423 | 144600 | 324978079850 | 84850 | 84800 | 84900 | 84700 | 3040 |
| 267 | 20250423 | 144500 | 324720173550 | 84800 | 84700 | 84900 | 84600 | 14473 |
| 268 | 20250423 | 144400 | 323493356700 | 84700 | 84600 | 84700 | 84550 | 3045 |
| 269 | 20250423 | 144300 | 323235655150 | 84500 | 84500 | 84600 | 84400 | 3296 |
| 270 | 20250423 | 144200 | 322956964250 | 84500 | 84500 | 84600 | 84400 | 6284 |
| 271 | 20250423 | 144100 | 322425973000 | 84400 | 84300 | 84500 | 84300 | 5834 |
| 272 | 20250423 | 144000 | 321933549050 | 84300 | 84400 | 84600 | 84300 | 14421 |
| 273 | 20250423 | 143900 | 320716522500 | 84400 | 84600 | 84600 | 84400 | 10503 |
| 274 | 20250423 | 143800 | 319828916050 | 84500 | 84500 | 84600 | 84400 | 3258 |
| 275 | 20250423 | 143700 | 319553504650 | 84500 | 84600 | 84700 | 84400 | 4916 |
| 276 | 20250423 | 143600 | 319137858050 | 84600 | 84700 | 84800 | 84600 | 6598 |
| 277 | 20250423 | 143500 | 318579127350 | 84700 | 84700 | 84800 | 84600 | 4618 |
| 278 | 20250423 | 143400 | 318188094250 | 84600 | 84600 | 84700 | 84600 | 3384 |
| 279 | 20250423 | 143300 | 317901611750 | 84600 | 84600 | 84800 | 84500 | 6754 |
| 280 | 20250423 | 143200 | 317330041850 | 84700 | 84900 | 84900 | 84600 | 9292 |
| 281 | 20250423 | 143100 | 316542512250 | 84800 | 85000 | 85000 | 84800 | 13502 |
| 282 | 20250423 | 143000 | 315396169200 | 85000 | 85000 | 85000 | 84900 | 4510 |
| 283 | 20250423 | 142900 | 315012908500 | 85000 | 84900 | 85000 | 84800 | 4985 |
| 284 | 20250423 | 142800 | 314589751650 | 84900 | 84800 | 84900 | 84800 | 2679 |
| 285 | 20250423 | 142700 | 314362464500 | 84900 | 84900 | 84900 | 84800 | 4969 |
| 286 | 20250423 | 142600 | 313940871450 | 84900 | 84900 | 84900 | 84800 | 2728 |
| 287 | 20250423 | 142500 | 313709360300 | 84900 | 84700 | 85000 | 84600 | 38687 |
| 288 | 20250423 | 142400 | 310427283100 | 84650 | 84500 | 84700 | 84400 | 5929 |
| 289 | 20250423 | 142300 | 309926024700 | 84500 | 84350 | 84500 | 84300 | 5821 |
| 290 | 20250423 | 142200 | 309434813850 | 84300 | 84350 | 84400 | 84300 | 2430 |
| 291 | 20250423 | 142100 | 309229823300 | 84400 | 84200 | 84500 | 84200 | 7605 |
| 292 | 20250423 | 142000 | 308588199650 | 84200 | 84500 | 84500 | 84200 | 8078 |
| 293 | 20250423 | 141900 | 307906664900 | 84500 | 84500 | 84500 | 84400 | 3585 |
| 294 | 20250423 | 141800 | 307604003950 | 84400 | 84450 | 84500 | 84400 | 2867 |
| 295 | 20250423 | 141700 | 307361949700 | 84400 | 84500 | 84500 | 84400 | 4061 |
| 296 | 20250423 | 141600 | 307019127000 | 84400 | 84600 | 84700 | 84400 | 17228 |
| 297 | 20250423 | 141500 | 305562544600 | 84700 | 84600 | 84700 | 84600 | 3040 |
| 298 | 20250423 | 141400 | 305305176050 | 84600 | 84700 | 84700 | 84600 | 4644 |
| 299 | 20250423 | 141300 | 304912038650 | 84700 | 84700 | 84700 | 84600 | 5534 |
| 300 | 20250423 | 141200 | 304443449000 | 84700 | 84700 | 84700 | 84600 | 7384 |
| 301 | 20250423 | 141100 | 303818101500 | 84700 | 84600 | 84700 | 84600 | 2776 |
| 302 | 20250423 | 141000 | 303583063500 | 84600 | 84500 | 84700 | 84400 | 5632 |
| 303 | 20250423 | 140900 | 303107112750 | 84500 | 84400 | 84500 | 84400 | 2989 |
| 304 | 20250423 | 140800 | 302854607200 | 84500 | 84200 | 84500 | 84100 | 6984 |
| 305 | 20250423 | 140700 | 302265703150 | 84300 | 84300 | 84400 | 84200 | 7559 |
| 306 | 20250423 | 140600 | 301628979900 | 84300 | 84500 | 84500 | 84300 | 8300 |
| 307 | 20250423 | 140500 | 300928405700 | 84500 | 84600 | 84600 | 84400 | 10418 |
| 308 | 20250423 | 140400 | 300047865000 | 84500 | 84500 | 84600 | 84400 | 5110 |
| 309 | 20250423 | 140300 | 299615983200 | 84400 | 84200 | 84500 | 84200 | 6958 |
| 310 | 20250423 | 140200 | 299029350000 | 84200 | 84800 | 84850 | 84200 | 23001 |
| 311 | 20250423 | 140100 | 297085020400 | 84800 | 84800 | 84800 | 84700 | 3218 |
| 312 | 20250423 | 140000 | 296812255900 | 84800 | 85000 | 85100 | 84700 | 12482 |
| 313 | 20250423 | 135900 | 295752702200 | 85000 | 84900 | 85000 | 84800 | 8112 |
| 314 | 20250423 | 135800 | 295063560650 | 84900 | 84700 | 84900 | 84600 | 7704 |
| 315 | 20250423 | 135700 | 294410698400 | 84600 | 84700 | 84800 | 84600 | 6929 |
| 316 | 20250423 | 135600 | 293823747300 | 84700 | 84900 | 84900 | 84600 | 17712 |
| 317 | 20250423 | 135500 | 292321958950 | 84900 | 84900 | 84900 | 84800 | 4617 |
| 318 | 20250423 | 135400 | 291930250500 | 84800 | 85000 | 85000 | 84800 | 8938 |
| 319 | 20250423 | 135300 | 291171342400 | 84900 | 84900 | 85000 | 84900 | 2665 |
| 320 | 20250423 | 135200 | 290944966250 | 85000 | 84900 | 85000 | 84800 | 4270 |
| 321 | 20250423 | 135100 | 290582438300 | 84900 | 85000 | 85000 | 84800 | 8892 |
| 322 | 20250423 | 135000 | 289827400550 | 85000 | 85000 | 85000 | 84900 | 2329 |
| 323 | 20250423 | 134900 | 289629479800 | 84900 | 84900 | 85000 | 84800 | 3974 |
| 324 | 20250423 | 134800 | 289292122650 | 84800 | 85300 | 85300 | 84700 | 15313 |
| 325 | 20250423 | 134700 | 287990415500 | 85200 | 85000 | 85300 | 84900 | 7398 |
| 326 | 20250423 | 134600 | 287360876200 | 84900 | 84700 | 85000 | 84700 | 7000 |
| 327 | 20250423 | 134500 | 286767061050 | 84700 | 85000 | 85000 | 84600 | 11568 |
| 328 | 20250423 | 134400 | 285786062500 | 84900 | 85100 | 85100 | 84900 | 8837 |
| 329 | 20250423 | 134300 | 285035377800 | 85000 | 85400 | 85500 | 85000 | 25212 |
| 330 | 20250423 | 134200 | 282885230700 | 85300 | 85400 | 85500 | 85300 | 11638 |
| 331 | 20250423 | 134100 | 281891098400 | 85350 | 85300 | 85500 | 85300 | 13259 |
| 332 | 20250423 | 134000 | 280758681500 | 85400 | 85100 | 85400 | 85100 | 15162 |
| 333 | 20250423 | 133900 | 279466178950 | 85200 | 84900 | 85200 | 84900 | 13734 |
| 334 | 20250423 | 133800 | 278298173500 | 85000 | 85000 | 85000 | 84900 | 3882 |
| 335 | 20250423 | 133700 | 277968296200 | 85000 | 85000 | 85000 | 84900 | 6836 |
| 336 | 20250423 | 133600 | 277387377700 | 84950 | 84900 | 85000 | 84800 | 5263 |
| 337 | 20250423 | 133500 | 276940470300 | 84900 | 84700 | 84900 | 84700 | 4264 |
| 338 | 20250423 | 133400 | 276578859900 | 84800 | 84600 | 84800 | 84500 | 7777 |
| 339 | 20250423 | 133300 | 275920540000 | 84600 | 84700 | 84800 | 84600 | 7235 |
| 340 | 20250423 | 133200 | 275307703250 | 84700 | 84800 | 84800 | 84600 | 6578 |
| 341 | 20250423 | 133100 | 274750786650 | 84800 | 84800 | 84900 | 84700 | 6407 |
| 342 | 20250423 | 133000 | 274207377650 | 84800 | 85100 | 85100 | 84800 | 10981 |
| 343 | 20250423 | 132900 | 273273907750 | 85100 | 84900 | 85100 | 84700 | 20364 |
| 344 | 20250423 | 132800 | 271544638450 | 84900 | 84900 | 85000 | 84800 | 11999 |
| 345 | 20250423 | 132700 | 270525750700 | 85000 | 84900 | 85100 | 84800 | 16852 |
| 346 | 20250423 | 132600 | 269093561100 | 84900 | 84600 | 84900 | 84600 | 6656 |
| 347 | 20250423 | 132500 | 268529450150 | 84600 | 84600 | 84700 | 84500 | 5285 |
| 348 | 20250423 | 132400 | 268082389500 | 84550 | 84400 | 84650 | 84300 | 10141 |
| 349 | 20250423 | 132300 | 267226235000 | 84500 | 84500 | 84800 | 84400 | 22635 |
| 350 | 20250423 | 132200 | 265311316300 | 84500 | 84950 | 85200 | 84500 | 58127 |
| 351 | 20250423 | 132100 | 260370899400 | 85000 | 84900 | 85000 | 84900 | 13383 |
| 352 | 20250423 | 132000 | 259233524200 | 85000 | 84700 | 85000 | 84700 | 24056 |
| 353 | 20250423 | 131900 | 257192180700 | 84600 | 84700 | 84800 | 84600 | 20643 |
| 354 | 20250423 | 131800 | 255443557050 | 84600 | 84500 | 84700 | 84400 | 14874 |
| 355 | 20250423 | 131700 | 254185212950 | 84500 | 84600 | 84600 | 84400 | 13388 |
| 356 | 20250423 | 131600 | 253053956800 | 84600 | 84300 | 84600 | 84300 | 24520 |
| 357 | 20250423 | 131500 | 250983078050 | 84300 | 84000 | 84400 | 84000 | 17300 |
| 358 | 20250423 | 131400 | 249527271800 | 84000 | 84000 | 84000 | 83900 | 3558 |
| 359 | 20250423 | 131300 | 249228500100 | 84000 | 83900 | 84000 | 83800 | 5043 |
| 360 | 20250423 | 131200 | 248805354750 | 83800 | 84000 | 84000 | 83800 | 8013 |
| 361 | 20250423 | 131100 | 248132913200 | 84000 | 83850 | 84000 | 83800 | 10016 |
| 362 | 20250423 | 131000 | 247292720100 | 83850 | 83700 | 83900 | 83700 | 5194 |
| 363 | 20250423 | 130900 | 246857366050 | 83800 | 83650 | 83800 | 83600 | 5983 |
| 364 | 20250423 | 130800 | 246356341450 | 83700 | 83700 | 83700 | 83600 | 3043 |
| 365 | 20250423 | 130700 | 246101683200 | 83700 | 83500 | 83700 | 83400 | 5581 |
| 366 | 20250423 | 130600 | 245635113200 | 83500 | 83450 | 83500 | 83300 | 3237 |
| 367 | 20250423 | 130500 | 245365055700 | 83500 | 83600 | 83600 | 83400 | 3860 |
| 368 | 20250423 | 130400 | 245042693300 | 83600 | 83500 | 83600 | 83400 | 4151 |
| 369 | 20250423 | 130300 | 244695998850 | 83400 | 83400 | 83500 | 83300 | 3429 |
| 370 | 20250423 | 130200 | 244409928200 | 83350 | 83300 | 83400 | 83100 | 7550 |
| 371 | 20250423 | 130100 | 243781568350 | 83200 | 83300 | 83400 | 83100 | 7764 |
| 372 | 20250423 | 130000 | 243135182400 | 83300 | 83400 | 83500 | 83300 | 2257 |
| 373 | 20250423 | 125900 | 242946973950 | 83400 | 83500 | 83600 | 83400 | 4147 |
| 374 | 20250423 | 125800 | 242600925900 | 83500 | 83600 | 83600 | 83500 | 3792 |
| 375 | 20250423 | 125700 | 242284235400 | 83600 | 83500 | 83600 | 83300 | 8606 |
| 376 | 20250423 | 125600 | 241566134000 | 83500 | 83700 | 83700 | 83500 | 4926 |
| 377 | 20250423 | 125500 | 241154106700 | 83700 | 83600 | 83800 | 83500 | 10918 |
| 378 | 20250423 | 125400 | 240240568200 | 83600 | 83600 | 83600 | 83400 | 4230 |
| 379 | 20250423 | 125300 | 239887287000 | 83600 | 83700 | 83700 | 83400 | 8735 |
| 380 | 20250423 | 125200 | 239157860300 | 83700 | 83800 | 83800 | 83600 | 10345 |
| 381 | 20250423 | 125100 | 238292012050 | 83700 | 83400 | 83800 | 83300 | 9605 |
| 382 | 20250423 | 125000 | 237489364100 | 83400 | 83200 | 83500 | 83200 | 13802 |
| 383 | 20250423 | 124900 | 236338736750 | 83200 | 82800 | 83250 | 82800 | 12800 |
| 384 | 20250423 | 124800 | 235276191400 | 82800 | 82800 | 82900 | 82800 | 5168 |
| 385 | 20250423 | 124700 | 234848080650 | 82900 | 82900 | 83000 | 82800 | 7462 |
| 386 | 20250423 | 124600 | 234229476100 | 82900 | 83100 | 83200 | 82600 | 30174 |
| 387 | 20250423 | 124500 | 231727914650 | 83100 | 83100 | 83300 | 83100 | 11135 |
| 388 | 20250423 | 124400 | 230801484800 | 83200 | 83300 | 83400 | 83100 | 9105 |
| 389 | 20250423 | 124300 | 230043459250 | 83250 | 83400 | 83500 | 83200 | 16571 |
| 390 | 20250423 | 124200 | 228663154150 | 83400 | 83600 | 83700 | 83300 | 8431 |
| 391 | 20250423 | 124100 | 227959727400 | 83600 | 83600 | 83600 | 83500 | 3928 |
| 392 | 20250423 | 124000 | 227631365500 | 83600 | 83500 | 83700 | 83400 | 16479 |
| 393 | 20250423 | 123900 | 226253888900 | 83500 | 83400 | 83500 | 83300 | 4773 |
| 394 | 20250423 | 123800 | 225855879700 | 83400 | 83400 | 83500 | 83200 | 10102 |
| 395 | 20250423 | 123700 | 225013956450 | 83400 | 83700 | 83700 | 83300 | 21829 |
| 396 | 20250423 | 123600 | 223192492100 | 83600 | 83700 | 83800 | 83600 | 4961 |
| 397 | 20250423 | 123500 | 222777266150 | 83700 | 83900 | 83900 | 83600 | 6420 |
| 398 | 20250423 | 123400 | 222239509200 | 83900 | 83700 | 84000 | 83600 | 9820 |
| 399 | 20250423 | 123300 | 221416244400 | 83700 | 83600 | 83700 | 83500 | 17299 |
| 400 | 20250423 | 123200 | 219970238250 | 83700 | 84000 | 84100 | 83600 | 15164 |
| 401 | 20250423 | 123100 | 218699252600 | 84000 | 84000 | 84200 | 84000 | 5800 |
| 402 | 20250423 | 123000 | 218211801100 | 84000 | 84400 | 84400 | 83900 | 11475 |
| 403 | 20250423 | 122900 | 217246452600 | 84400 | 84400 | 84400 | 84300 | 5241 |
| 404 | 20250423 | 122800 | 216804494800 | 84300 | 84400 | 84500 | 84200 | 4647 |
| 405 | 20250423 | 122700 | 216412734550 | 84400 | 84400 | 84500 | 84300 | 5052 |
| 406 | 20250423 | 122600 | 215986308700 | 84500 | 84300 | 84600 | 84200 | 18563 |
| 407 | 20250423 | 122500 | 214418734000 | 84300 | 84300 | 84300 | 84200 | 3782 |
| 408 | 20250423 | 122400 | 214100107950 | 84300 | 84100 | 84300 | 84000 | 6828 |
| 409 | 20250423 | 122300 | 213525190250 | 84100 | 84100 | 84100 | 83900 | 4290 |
| 410 | 20250423 | 122200 | 213164744700 | 84000 | 83850 | 84100 | 83700 | 5877 |
| 411 | 20250423 | 122100 | 212671902450 | 83800 | 84200 | 84200 | 83700 | 16880 |
| 412 | 20250423 | 122000 | 211255227550 | 84200 | 84500 | 84500 | 84100 | 12783 |
| 413 | 20250423 | 121900 | 210177228050 | 84400 | 84300 | 84500 | 84200 | 7730 |
| 414 | 20250423 | 121800 | 209525323600 | 84200 | 84300 | 84300 | 84000 | 9119 |
| 415 | 20250423 | 121700 | 208758221200 | 84300 | 84400 | 84400 | 84000 | 9522 |
| 416 | 20250423 | 121600 | 207956615550 | 84400 | 84600 | 84700 | 84300 | 10229 |
| 417 | 20250423 | 121500 | 207092541850 | 84700 | 84400 | 84700 | 84300 | 20439 |
| 418 | 20250423 | 121400 | 205364963050 | 84300 | 84200 | 84400 | 84200 | 11954 |
| 419 | 20250423 | 121300 | 204357155700 | 84200 | 83900 | 84200 | 83800 | 9634 |
| 420 | 20250423 | 121200 | 203547738450 | 83900 | 83800 | 83900 | 83700 | 3408 |
| 421 | 20250423 | 121100 | 203262080750 | 83900 | 84000 | 84000 | 83700 | 9854 |
| 422 | 20250423 | 121000 | 202435676300 | 84000 | 83700 | 84000 | 83600 | 9065 |
| 423 | 20250423 | 120900 | 201676121550 | 83700 | 84100 | 84100 | 83700 | 14092 |
| 424 | 20250423 | 120800 | 200494967800 | 84100 | 84300 | 84400 | 84000 | 17667 |
| 425 | 20250423 | 120700 | 199006944300 | 84200 | 84200 | 84300 | 84100 | 4662 |
| 426 | 20250423 | 120600 | 198614261150 | 84100 | 83900 | 84200 | 83800 | 12841 |
| 427 | 20250423 | 120500 | 197535997150 | 84000 | 84000 | 84100 | 83900 | 6879 |
| 428 | 20250423 | 120400 | 196958280450 | 84000 | 83900 | 84300 | 83700 | 14787 |
| 429 | 20250423 | 120300 | 195716996500 | 83900 | 84300 | 84500 | 83800 | 30441 |
| 430 | 20250423 | 120200 | 193153710450 | 84400 | 84000 | 84400 | 83900 | 18289 |
| 431 | 20250423 | 120100 | 191613918400 | 84000 | 83900 | 84000 | 83800 | 9360 |
| 432 | 20250423 | 120000 | 190828198900 | 83800 | 83900 | 84000 | 83800 | 16594 |
| 433 | 20250423 | 115900 | 189435670950 | 83800 | 83650 | 83900 | 83600 | 7337 |
| 434 | 20250423 | 115800 | 188821038250 | 83700 | 83400 | 83700 | 83400 | 4862 |
| 435 | 20250423 | 115700 | 188414990000 | 83400 | 83600 | 83600 | 83400 | 6461 |
| 436 | 20250423 | 115600 | 187875673800 | 83600 | 83700 | 83800 | 83500 | 10817 |
| 437 | 20250423 | 115500 | 186970282800 | 83700 | 83500 | 83700 | 83300 | 5034 |
| 438 | 20250423 | 115400 | 186549984800 | 83500 | 83600 | 83700 | 83200 | 11063 |
| 439 | 20250423 | 115300 | 185626863350 | 83500 | 84000 | 84100 | 83500 | 28838 |
| 440 | 20250423 | 115200 | 183209448550 | 84000 | 83400 | 84000 | 83400 | 19707 |
| 441 | 20250423 | 115100 | 181558195850 | 83500 | 83700 | 84000 | 83300 | 41969 |
| 442 | 20250423 | 115000 | 178044432300 | 83700 | 82800 | 83700 | 82700 | 79905 |
| 443 | 20250423 | 114900 | 171391357750 | 82800 | 82800 | 82800 | 82700 | 1922 |
| 444 | 20250423 | 114800 | 171232255750 | 82750 | 82800 | 82800 | 82700 | 3886 |
| 445 | 20250423 | 114700 | 170910605500 | 82800 | 82800 | 82800 | 82700 | 4002 |
| 446 | 20250423 | 114600 | 170579424750 | 82700 | 82700 | 82800 | 82600 | 4522 |
| 447 | 20250423 | 114500 | 170205494850 | 82600 | 82800 | 82800 | 82500 | 8990 |
| 448 | 20250423 | 114400 | 169462355900 | 82800 | 82800 | 82800 | 82700 | 4231 |
| 449 | 20250423 | 114300 | 169112274650 | 82800 | 82800 | 82900 | 82700 | 4444 |
| 450 | 20250423 | 114200 | 168744275450 | 82900 | 82700 | 82900 | 82600 | 5551 |
| 451 | 20250423 | 114100 | 168284851450 | 82700 | 82600 | 82700 | 82500 | 2535 |
| 452 | 20250423 | 114000 | 168075431600 | 82600 | 82600 | 82700 | 82500 | 8493 |
| 453 | 20250423 | 113900 | 167373905600 | 82500 | 82900 | 83000 | 82500 | 12723 |
| 454 | 20250423 | 113800 | 166320740000 | 82900 | 82800 | 82900 | 82700 | 13183 |
| 455 | 20250423 | 113700 | 165228520150 | 82700 | 82600 | 82800 | 82500 | 10690 |
| 456 | 20250423 | 113600 | 164344986100 | 82500 | 82500 | 82600 | 82500 | 2260 |
| 457 | 20250423 | 113500 | 164158344800 | 82500 | 82400 | 82700 | 82400 | 13268 |
| 458 | 20250423 | 113400 | 163063201650 | 82500 | 82300 | 82500 | 82300 | 5400 |
| 459 | 20250423 | 113300 | 162618451200 | 82300 | 82000 | 82300 | 82000 | 5505 |
| 460 | 20250423 | 113200 | 162166010250 | 82000 | 82100 | 82200 | 82000 | 5850 |
| 461 | 20250423 | 113100 | 161685792400 | 82100 | 82000 | 82200 | 81900 | 8040 |
| 462 | 20250423 | 113000 | 161026240900 | 81900 | 82300 | 82300 | 81900 | 18488 |
| 463 | 20250423 | 112900 | 159508852800 | 82200 | 82500 | 82500 | 82200 | 9390 |
| 464 | 20250423 | 112800 | 158735702750 | 82500 | 82400 | 82500 | 82400 | 2285 |
| 465 | 20250423 | 112700 | 158547318850 | 82500 | 82500 | 82600 | 82300 | 6977 |
| 466 | 20250423 | 112600 | 157972016550 | 82600 | 82500 | 82600 | 82400 | 10003 |
| 467 | 20250423 | 112500 | 157146459450 | 82500 | 82400 | 82600 | 82300 | 10707 |
| 468 | 20250423 | 112400 | 156264074000 | 82400 | 82200 | 82400 | 82100 | 8748 |
| 469 | 20250423 | 112300 | 155544310150 | 82200 | 82100 | 82300 | 82100 | 6335 |
| 470 | 20250423 | 112200 | 155023726450 | 82100 | 82000 | 82400 | 81900 | 15626 |
| 471 | 20250423 | 112100 | 153739782250 | 82000 | 82800 | 82900 | 82000 | 34523 |
| 472 | 20250423 | 112000 | 150897391850 | 82800 | 82600 | 82900 | 82500 | 15070 |
| 473 | 20250423 | 111900 | 149650824950 | 82600 | 82500 | 82700 | 82400 | 12556 |
| 474 | 20250423 | 111800 | 148614587650 | 82600 | 82500 | 82800 | 82300 | 32904 |
| 475 | 20250423 | 111700 | 145899994800 | 82500 | 82900 | 83000 | 82400 | 38177 |
| 476 | 20250423 | 111600 | 142742775350 | 82900 | 82800 | 83200 | 82800 | 69208 |
| 477 | 20250423 | 111500 | 137000516250 | 82800 | 82200 | 82900 | 82100 | 66046 |
| 478 | 20250423 | 111400 | 131547584750 | 82200 | 81700 | 82300 | 81600 | 70825 |
| 479 | 20250423 | 111300 | 125743656050 | 81700 | 81400 | 81700 | 81400 | 30392 |
| 480 | 20250423 | 111200 | 123266617650 | 81500 | 81200 | 81500 | 81150 | 19203 |
| 481 | 20250423 | 111100 | 121704309400 | 81200 | 81100 | 81200 | 81000 | 9233 |
| 482 | 20250423 | 111000 | 120955495200 | 81100 | 81100 | 81100 | 81000 | 2217 |
| 483 | 20250423 | 110900 | 120775771150 | 81100 | 80900 | 81100 | 80850 | 6547 |
| 484 | 20250423 | 110800 | 120245710850 | 80900 | 80900 | 81000 | 80800 | 5672 |
| 485 | 20250423 | 110700 | 119786959250 | 80900 | 80800 | 80900 | 80700 | 3235 |
| 486 | 20250423 | 110600 | 119525587150 | 80900 | 81000 | 81000 | 80700 | 10828 |
| 487 | 20250423 | 110500 | 118649583550 | 81000 | 80950 | 81100 | 80900 | 14471 |
| 488 | 20250423 | 110400 | 117477258600 | 81000 | 80800 | 81000 | 80700 | 14193 |
| 489 | 20250423 | 110300 | 116329321950 | 80800 | 80800 | 80800 | 80700 | 2106 |
| 490 | 20250423 | 110200 | 116159260000 | 80800 | 80700 | 80800 | 80600 | 5253 |
| 491 | 20250423 | 110100 | 115735332100 | 80600 | 80500 | 80700 | 80500 | 3802 |
| 492 | 20250423 | 110000 | 115428784400 | 80500 | 80400 | 80600 | 80400 | 3913 |
| 493 | 20250423 | 105900 | 115113801350 | 80500 | 80700 | 80700 | 80400 | 5920 |
| 494 | 20250423 | 105800 | 114636813950 | 80600 | 80700 | 80800 | 80600 | 4439 |
| 495 | 20250423 | 105700 | 114278762050 | 80700 | 80800 | 80800 | 80600 | 6595 |
| 496 | 20250423 | 105600 | 113746336450 | 80800 | 80800 | 80800 | 80700 | 3198 |
| 497 | 20250423 | 105500 | 113487969450 | 80800 | 80600 | 80800 | 80600 | 7801 |
| 498 | 20250423 | 105400 | 112858191050 | 80700 | 80600 | 80700 | 80500 | 3718 |
| 499 | 20250423 | 105300 | 112558399150 | 80600 | 80500 | 80700 | 80400 | 3304 |
| 500 | 20250423 | 105200 | 112292184450 | 80500 | 80500 | 80500 | 80200 | 3226 |
| 501 | 20250423 | 105100 | 112033060750 | 80400 | 80500 | 80600 | 80300 | 10834 |
| 502 | 20250423 | 105000 | 111162042250 | 80500 | 80700 | 80800 | 80500 | 4921 |
| 503 | 20250423 | 104900 | 110765168550 | 80700 | 80700 | 80800 | 80600 | 6458 |
| 504 | 20250423 | 104800 | 110244041850 | 80700 | 80500 | 80700 | 80400 | 4154 |
| 505 | 20250423 | 104700 | 109909365600 | 80500 | 80500 | 80500 | 80400 | 1925 |
| 506 | 20250423 | 104600 | 109754473600 | 80400 | 80400 | 80500 | 80300 | 6155 |
| 507 | 20250423 | 104500 | 109259120650 | 80400 | 80300 | 80500 | 80200 | 5950 |
| 508 | 20250423 | 104400 | 108780974900 | 80300 | 80200 | 80300 | 80100 | 7326 |
| 509 | 20250423 | 104300 | 108193572900 | 80200 | 80100 | 80300 | 80000 | 10418 |
| 510 | 20250423 | 104200 | 107358918750 | 80100 | 80400 | 80500 | 80100 | 10483 |
| 511 | 20250423 | 104100 | 106517535900 | 80400 | 80500 | 80500 | 80400 | 2704 |
| 512 | 20250423 | 104000 | 106300018100 | 80500 | 80400 | 80500 | 80400 | 2496 |
| 513 | 20250423 | 103900 | 106099202400 | 80450 | 80400 | 80500 | 80300 | 6074 |
| 514 | 20250423 | 103800 | 105610752050 | 80300 | 80300 | 80400 | 80200 | 3809 |
| 515 | 20250423 | 103700 | 105304867000 | 80200 | 80600 | 80700 | 80100 | 16323 |
| 516 | 20250423 | 103600 | 103994008400 | 80600 | 80600 | 81200 | 80400 | 23899 |
| 517 | 20250423 | 103500 | 102062477100 | 80600 | 80700 | 81000 | 80500 | 12108 |
| 518 | 20250423 | 103400 | 101083597400 | 80800 | 80400 | 80800 | 80400 | 7719 |
| 519 | 20250423 | 103300 | 100461965850 | 80500 | 80400 | 80700 | 80300 | 6940 |
| 520 | 20250423 | 103200 | 99903428400 | 80400 | 80600 | 80600 | 80300 | 8398 |
| 521 | 20250423 | 103100 | 99227444650 | 80600 | 80700 | 80800 | 80300 | 16891 |
| 522 | 20250423 | 103000 | 97868123150 | 80700 | 80700 | 81000 | 80600 | 12231 |
| 523 | 20250423 | 102900 | 96879790100 | 80700 | 81100 | 81200 | 80400 | 29012 |
| 524 | 20250423 | 102800 | 94537732100 | 81100 | 81100 | 81300 | 80900 | 29369 |
| 525 | 20250423 | 102700 | 92155450050 | 81100 | 81300 | 81300 | 80800 | 25875 |
| 526 | 20250423 | 102600 | 90058399000 | 81300 | 80800 | 81300 | 80700 | 21647 |
| 527 | 20250423 | 102500 | 88303269400 | 80800 | 81200 | 81200 | 80500 | 47078 |
| 528 | 20250423 | 102400 | 84493497750 | 81200 | 80400 | 81300 | 80300 | 64870 |
| 529 | 20250423 | 102300 | 79245091850 | 80400 | 80200 | 80400 | 80100 | 22084 |
| 530 | 20250423 | 102200 | 77472477550 | 80300 | 80100 | 80300 | 80000 | 33882 |
| 531 | 20250423 | 102100 | 74754759000 | 80000 | 79700 | 80100 | 79700 | 34151 |
| 532 | 20250423 | 102000 | 72024429600 | 79700 | 79500 | 79800 | 79400 | 5881 |
| 533 | 20250423 | 101900 | 71555930500 | 79500 | 79300 | 79600 | 79200 | 7303 |
| 534 | 20250423 | 101800 | 70976371300 | 79300 | 79500 | 79500 | 79300 | 7451 |
| 535 | 20250423 | 101700 | 70384688650 | 79500 | 79600 | 79600 | 79400 | 6944 |
| 536 | 20250423 | 101600 | 69832597350 | 79500 | 79800 | 79900 | 79500 | 29617 |
| 537 | 20250423 | 101500 | 67470490600 | 79800 | 79300 | 79800 | 79100 | 30320 |
| 538 | 20250423 | 101400 | 65056797550 | 79300 | 79200 | 79300 | 79100 | 6066 |
| 539 | 20250423 | 101300 | 64576099550 | 79100 | 79400 | 79400 | 79100 | 22109 |
| 540 | 20250423 | 101200 | 62823608700 | 79300 | 79400 | 79600 | 79200 | 34677 |
| 541 | 20250423 | 101100 | 60070600100 | 79300 | 79100 | 79400 | 79000 | 25630 |
| 542 | 20250423 | 101000 | 58040189200 | 79100 | 78900 | 79100 | 78900 | 9368 |
| 543 | 20250423 | 100900 | 57300334500 | 78900 | 78700 | 78900 | 78700 | 2195 |
| 544 | 20250423 | 100800 | 57127322500 | 78800 | 78900 | 78900 | 78700 | 4262 |
| 545 | 20250423 | 100700 | 56791443200 | 78900 | 78700 | 78900 | 78700 | 5200 |
| 546 | 20250423 | 100600 | 56381694650 | 78700 | 78900 | 79000 | 78700 | 11763 |
| 547 | 20250423 | 100500 | 55453512350 | 79000 | 79000 | 79000 | 78800 | 13959 |
| 548 | 20250423 | 100400 | 54351502850 | 79000 | 78700 | 79000 | 78600 | 12113 |
| 549 | 20250423 | 100300 | 53397223750 | 78700 | 78500 | 78700 | 78500 | 2369 |
| 550 | 20250423 | 100200 | 53211022650 | 78600 | 78500 | 78600 | 78500 | 1614 |
| 551 | 20250423 | 100100 | 53084243100 | 78500 | 78500 | 78600 | 78400 | 2977 |
| 552 | 20250423 | 100000 | 52850529800 | 78500 | 78400 | 78600 | 78400 | 5649 |
| 553 | 20250423 | 095900 | 52407164600 | 78400 | 78600 | 78700 | 78200 | 10016 |
| 554 | 20250423 | 095800 | 51621435550 | 78600 | 78900 | 78900 | 78600 | 8438 |
| 555 | 20250423 | 095700 | 50956925850 | 78900 | 78800 | 79000 | 78700 | 23367 |
| 556 | 20250423 | 095600 | 49114136000 | 78700 | 78600 | 78800 | 78500 | 15331 |
| 557 | 20250423 | 095500 | 47908142550 | 78600 | 78400 | 78600 | 78400 | 7632 |
| 558 | 20250423 | 095400 | 47308856400 | 78400 | 78200 | 78500 | 78200 | 13810 |
| 559 | 20250423 | 095300 | 46226952900 | 78300 | 78200 | 78300 | 78100 | 3048 |
| 560 | 20250423 | 095200 | 45988620800 | 78200 | 78200 | 78300 | 78100 | 3446 |
| 561 | 20250423 | 095100 | 45719141300 | 78300 | 78300 | 78300 | 78200 | 5701 |
| 562 | 20250423 | 095000 | 45272931000 | 78200 | 78100 | 78300 | 78100 | 4271 |
| 563 | 20250423 | 094900 | 44939012900 | 78100 | 77900 | 78300 | 77800 | 16629 |
| 564 | 20250423 | 094800 | 43640695100 | 77900 | 77800 | 77900 | 77700 | 2132 |
| 565 | 20250423 | 094700 | 43474783200 | 77800 | 77800 | 77900 | 77700 | 2602 |
| 566 | 20250423 | 094600 | 43272378800 | 77800 | 77800 | 77900 | 77800 | 1196 |
| 567 | 20250423 | 094500 | 43179278700 | 77900 | 77800 | 77900 | 77800 | 1582 |
| 568 | 20250423 | 094400 | 43056100600 | 77800 | 77900 | 78000 | 77800 | 2842 |
| 569 | 20250423 | 094300 | 42834819600 | 78000 | 78000 | 78100 | 77800 | 5673 |
| 570 | 20250423 | 094200 | 42392761400 | 78000 | 78100 | 78100 | 78000 | 4217 |
| 571 | 20250423 | 094100 | 42063715400 | 78100 | 78000 | 78100 | 77900 | 2514 |
| 572 | 20250423 | 094000 | 41867620100 | 78000 | 78000 | 78000 | 77900 | 6236 |
| 573 | 20250423 | 093900 | 41381264600 | 77900 | 77800 | 78000 | 77800 | 7704 |
| 574 | 20250423 | 093800 | 40781061100 | 77800 | 77750 | 77800 | 77700 | 2685 |
| 575 | 20250423 | 093700 | 40572247900 | 77700 | 77700 | 77800 | 77700 | 2291 |
| 576 | 20250423 | 093600 | 40394125600 | 77700 | 77500 | 77800 | 77500 | 6854 |
| 577 | 20250423 | 093500 | 39862152900 | 77600 | 77500 | 77600 | 77500 | 2417 |
| 578 | 20250423 | 093400 | 39674767900 | 77500 | 77400 | 77600 | 77400 | 4716 |
| 579 | 20250423 | 093300 | 39309350900 | 77400 | 77600 | 77700 | 77400 | 12221 |
| 580 | 20250423 | 093200 | 38362230900 | 77600 | 77800 | 77800 | 77600 | 3523 |
| 581 | 20250423 | 093100 | 38088505000 | 77800 | 77800 | 77900 | 77700 | 4078 |
| 582 | 20250423 | 093000 | 37771159650 | 77700 | 77700 | 77800 | 77700 | 1354 |
| 583 | 20250423 | 092900 | 37665920750 | 77700 | 77600 | 77700 | 77600 | 1812 |
| 584 | 20250423 | 092800 | 37525201650 | 77700 | 77600 | 77700 | 77600 | 1778 |
| 585 | 20250423 | 092700 | 37387162400 | 77700 | 77600 | 77700 | 77500 | 1522 |
| 586 | 20250423 | 092600 | 37269064700 | 77600 | 77300 | 77600 | 77300 | 3304 |
| 587 | 20250423 | 092500 | 37012976450 | 77400 | 77500 | 77600 | 77300 | 8887 |
| 588 | 20250423 | 092400 | 36325002250 | 77600 | 77900 | 77900 | 77500 | 6890 |
| 589 | 20250423 | 092300 | 35789909000 | 77800 | 77900 | 77900 | 77800 | 2083 |
| 590 | 20250423 | 092200 | 35627748350 | 77900 | 77900 | 77900 | 77800 | 4251 |
| 591 | 20250423 | 092100 | 35296735850 | 77800 | 77800 | 78000 | 77700 | 7288 |
| 592 | 20250423 | 092000 | 34729573250 | 77700 | 77800 | 77900 | 77700 | 3127 |
| 593 | 20250423 | 091900 | 34486416850 | 77700 | 77800 | 77900 | 77700 | 3558 |
| 594 | 20250423 | 091800 | 34209574450 | 77900 | 78000 | 78000 | 77700 | 7478 |
| 595 | 20250423 | 091700 | 33627421950 | 77900 | 77500 | 78000 | 77400 | 5631 |
| 596 | 20250423 | 091600 | 33189251900 | 77400 | 77700 | 77700 | 77400 | 6730 |
| 597 | 20250423 | 091500 | 32667379750 | 77700 | 77600 | 77700 | 77500 | 6095 |
| 598 | 20250423 | 091400 | 32194448750 | 77500 | 77800 | 77900 | 77400 | 13757 |
| 599 | 20250423 | 091300 | 31126367950 | 77900 | 77700 | 78000 | 77700 | 9141 |
| 600 | 20250423 | 091200 | 30414619350 | 77800 | 78000 | 78100 | 77700 | 16963 |
| 601 | 20250423 | 091100 | 29094175800 | 78000 | 78800 | 79100 | 77900 | 66561 |
| 602 | 20250423 | 091000 | 23861097300 | 78700 | 78200 | 78800 | 78200 | 37557 |
| 603 | 20250423 | 090900 | 20908926500 | 78200 | 77800 | 78600 | 77600 | 82374 |
| 604 | 20250423 | 090800 | 14470290900 | 77700 | 77800 | 77900 | 77500 | 8340 |
| 605 | 20250423 | 090700 | 13822424100 | 77800 | 77100 | 77800 | 77000 | 16492 |
| 606 | 20250423 | 090600 | 12548481250 | 77100 | 77100 | 77100 | 76800 | 12108 |
| 607 | 20250423 | 090500 | 11616905350 | 77100 | 77200 | 77400 | 76900 | 22379 |
| 608 | 20250423 | 090400 | 9890661750 | 77300 | 77200 | 77500 | 77100 | 15945 |
| 609 | 20250423 | 090300 | 8657629900 | 77200 | 77500 | 77500 | 77000 | 21029 |
| 610 | 20250423 | 090200 | 7034107800 | 77400 | 77800 | 77900 | 77300 | 17604 |
| 611 | 20250423 | 090100 | 5669051600 | 77800 | 78000 | 78100 | 77800 | 17141 |
| 612 | 20250423 | 090000 | 4332723400 | 78000 | 78000 | 78200 | 77400 | 55615 |