33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 184300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 76488 |
| 3 | 20250409 | 184200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20250409 | 184100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20250409 | 184000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20250409 | 183900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20250409 | 183800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20250409 | 183700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20250409 | 183600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20250409 | 183500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20250409 | 183400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20250409 | 183300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20250409 | 183200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20250409 | 183100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20250409 | 183000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20250409 | 182900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20250409 | 182800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20250409 | 182700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20250409 | 182600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20250409 | 182500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20250409 | 182400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20250409 | 182300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20250409 | 182200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20250409 | 182100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20250409 | 182000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20250409 | 181900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20250409 | 181800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20250409 | 181700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20250409 | 181600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20250409 | 181500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20250409 | 181400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20250409 | 181300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 76488 |
| 33 | 20250409 | 181200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20250409 | 181100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20250409 | 181000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20250409 | 180900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20250409 | 180800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20250409 | 180700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20250409 | 180600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20250409 | 180500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20250409 | 180400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20250409 | 180300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20250409 | 180200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20250409 | 180100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20250409 | 180000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20250409 | 175900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20250409 | 175800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20250409 | 175700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20250409 | 175600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20250409 | 175500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20250409 | 175400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20250409 | 175300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20250409 | 175200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20250409 | 175100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20250409 | 175000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20250409 | 174900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20250409 | 174800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20250409 | 174700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20250409 | 174600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20250409 | 174500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20250409 | 174400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20250409 | 174300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 76488 |
| 63 | 20250409 | 174200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20250409 | 174100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20250409 | 174000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20250409 | 173900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20250409 | 173800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20250409 | 173700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20250409 | 173600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20250409 | 173500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20250409 | 173400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20250409 | 173300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20250409 | 173200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20250409 | 173100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20250409 | 173000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20250409 | 172900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20250409 | 172800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20250409 | 172700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20250409 | 172600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20250409 | 172500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20250409 | 172400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20250409 | 172300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20250409 | 172200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20250409 | 172100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20250409 | 172000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20250409 | 171900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20250409 | 171800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20250409 | 171700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20250409 | 171600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20250409 | 171500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20250409 | 171400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20250409 | 171300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 76488 |
| 93 | 20250409 | 171200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20250409 | 171100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20250409 | 171000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20250409 | 170900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20250409 | 170800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20250409 | 170700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20250409 | 170600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20250409 | 170500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20250409 | 170400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20250409 | 170300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20250409 | 170200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20250409 | 170100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20250409 | 170000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20250409 | 165900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20250409 | 165800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20250409 | 165700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20250409 | 165600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20250409 | 165500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20250409 | 165400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20250409 | 165300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20250409 | 165200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20250409 | 165100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20250409 | 165000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20250409 | 164900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20250409 | 164800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20250409 | 164700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20250409 | 164600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20250409 | 164500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20250409 | 164400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20250409 | 164300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 76488 |
| 123 | 20250409 | 164200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20250409 | 164100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20250409 | 164000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20250409 | 163900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20250409 | 163800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20250409 | 163700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20250409 | 163600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20250409 | 163500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20250409 | 163400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20250409 | 163300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20250409 | 163200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20250409 | 163100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20250409 | 163000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20250409 | 162900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20250409 | 162800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20250409 | 162700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20250409 | 162600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20250409 | 162500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20250409 | 162400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20250409 | 162300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20250409 | 162200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20250409 | 162100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20250409 | 162000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20250409 | 161900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20250409 | 161800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20250409 | 161700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20250409 | 161600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20250409 | 161500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20250409 | 161400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20250409 | 161300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 76488 |
| 153 | 20250409 | 161200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20250409 | 161100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20250409 | 161000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20250409 | 160900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20250409 | 160800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20250409 | 160700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20250409 | 160600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20250409 | 160500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20250409 | 160400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20250409 | 160300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20250409 | 160200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20250409 | 160100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20250409 | 160000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20250409 | 155900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20250409 | 155800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20250409 | 155700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20250409 | 155600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20250409 | 155500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20250409 | 155400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20250409 | 155300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20250409 | 155200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20250409 | 155100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20250409 | 155000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20250409 | 154900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20250409 | 154800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20250409 | 154700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20250409 | 154600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20250409 | 154500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20250409 | 154400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20250409 | 154300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 76488 |
| 183 | 20250409 | 154200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20250409 | 154100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20250409 | 154000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20250409 | 153900 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20250409 | 153800 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20250409 | 153700 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20250409 | 153600 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20250409 | 153500 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20250409 | 153400 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20250409 | 153300 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20250409 | 153200 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20250409 | 153100 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20250409 | 153000 | 320827743825 | 23900 | 23900 | 23900 | 23900 | 76488 |
| 196 | 20250409 | 152900 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20250409 | 152800 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20250409 | 152700 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20250409 | 152600 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20250409 | 152500 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20250409 | 152400 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20250409 | 152300 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20250409 | 152200 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20250409 | 152100 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20250409 | 152000 | 318999680625 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20250409 | 151900 | 318999680625 | 23400 | 23350 | 23400 | 23100 | 32669 |
| 207 | 20250409 | 151800 | 318240523450 | 23350 | 22950 | 23450 | 22800 | 53026 |
| 208 | 20250409 | 151700 | 317015106700 | 22950 | 23000 | 23050 | 22700 | 62291 |
| 209 | 20250409 | 151600 | 315591505550 | 23050 | 23300 | 23500 | 23000 | 48853 |
| 210 | 20250409 | 151500 | 314460680025 | 23300 | 23700 | 23700 | 23250 | 26952 |
| 211 | 20250409 | 151400 | 313829668425 | 23700 | 23700 | 23850 | 23650 | 12085 |
| 212 | 20250409 | 151300 | 313542780775 | 23700 | 23650 | 23850 | 23600 | 34419 |
| 213 | 20250409 | 151200 | 312725564425 | 23650 | 23500 | 23700 | 23250 | 52457 |
| 214 | 20250409 | 151100 | 311494227725 | 23550 | 23950 | 23950 | 23500 | 40099 |
| 215 | 20250409 | 151000 | 310544266275 | 23950 | 24000 | 24200 | 23800 | 32078 |
| 216 | 20250409 | 150900 | 309776539800 | 24050 | 24150 | 24200 | 23900 | 31004 |
| 217 | 20250409 | 150800 | 309031622775 | 24150 | 24300 | 24350 | 24050 | 19671 |
| 218 | 20250409 | 150700 | 308555918425 | 24300 | 24150 | 24500 | 24100 | 44683 |
| 219 | 20250409 | 150600 | 307468001500 | 24150 | 23950 | 24450 | 23900 | 49639 |
| 220 | 20250409 | 150500 | 306265374375 | 23900 | 23850 | 24100 | 23800 | 22591 |
| 221 | 20250409 | 150400 | 305724551775 | 23800 | 24000 | 24150 | 23550 | 73292 |
| 222 | 20250409 | 150300 | 303979868450 | 24050 | 24300 | 24450 | 23800 | 43685 |
| 223 | 20250409 | 150200 | 302928336800 | 24200 | 24350 | 24650 | 24200 | 54417 |
| 224 | 20250409 | 150100 | 301596258125 | 24400 | 24250 | 24550 | 24150 | 31812 |
| 225 | 20250409 | 150000 | 300821513800 | 24250 | 24400 | 24650 | 24150 | 68048 |
| 226 | 20250409 | 145900 | 299160343675 | 24350 | 24100 | 24800 | 24050 | 117066 |
| 227 | 20250409 | 145800 | 296297327950 | 24100 | 24150 | 24250 | 23750 | 43703 |
| 228 | 20250409 | 145700 | 295246856575 | 24150 | 24050 | 24450 | 24000 | 68169 |
| 229 | 20250409 | 145600 | 293593859675 | 24050 | 23900 | 24350 | 23600 | 83010 |
| 230 | 20250409 | 145500 | 291601747125 | 23900 | 23550 | 24000 | 23500 | 113413 |
| 231 | 20250409 | 145400 | 288901230950 | 23550 | 22650 | 23650 | 22650 | 131525 |
| 232 | 20250409 | 145300 | 285837322100 | 22650 | 22750 | 22850 | 22600 | 41398 |
| 233 | 20250409 | 145200 | 284895946300 | 22750 | 23100 | 23100 | 22750 | 43609 |
| 234 | 20250409 | 145100 | 283897467900 | 23050 | 23100 | 23300 | 22850 | 47504 |
| 235 | 20250409 | 145000 | 282800255050 | 23100 | 23650 | 23800 | 23050 | 74276 |
| 236 | 20250409 | 144900 | 281072684500 | 23650 | 23500 | 23700 | 23400 | 25800 |
| 237 | 20250409 | 144800 | 280465528075 | 23450 | 23700 | 23900 | 23450 | 50586 |
| 238 | 20250409 | 144700 | 279267638775 | 23700 | 24100 | 24100 | 23500 | 59818 |
| 239 | 20250409 | 144600 | 277851145200 | 24050 | 24250 | 24250 | 24000 | 16002 |
| 240 | 20250409 | 144500 | 277466015050 | 24200 | 24000 | 24500 | 23900 | 52221 |
| 241 | 20250409 | 144400 | 276198696850 | 24000 | 24300 | 24350 | 23950 | 37352 |
| 242 | 20250409 | 144300 | 275298698375 | 24350 | 24000 | 24350 | 23950 | 58513 |
| 243 | 20250409 | 144200 | 273883205525 | 24050 | 23650 | 24150 | 23550 | 68299 |
| 244 | 20250409 | 144100 | 272250329125 | 23600 | 23750 | 23750 | 23450 | 64684 |
| 245 | 20250409 | 144000 | 270724556175 | 23750 | 23800 | 23950 | 23400 | 96907 |
| 246 | 20250409 | 143900 | 268429952025 | 23800 | 24800 | 24900 | 23550 | 133544 |
| 247 | 20250409 | 143800 | 265209439875 | 24800 | 25150 | 25150 | 24800 | 27921 |
| 248 | 20250409 | 143700 | 264512667600 | 25100 | 25300 | 25350 | 24900 | 34457 |
| 249 | 20250409 | 143600 | 263646500125 | 25350 | 24900 | 25400 | 24800 | 79269 |
| 250 | 20250409 | 143500 | 261646328075 | 24800 | 24750 | 25050 | 24700 | 56890 |
| 251 | 20250409 | 143400 | 260229355975 | 24700 | 24900 | 24950 | 24600 | 66147 |
| 252 | 20250409 | 143300 | 258594023925 | 24950 | 25200 | 25250 | 24750 | 99445 |
| 253 | 20250409 | 143200 | 256112095650 | 25200 | 25500 | 25550 | 25200 | 76182 |
| 254 | 20250409 | 143100 | 254179856950 | 25550 | 25250 | 25600 | 25200 | 111907 |
| 255 | 20250409 | 143000 | 251337972075 | 25250 | 25300 | 25350 | 25050 | 65579 |
| 256 | 20250409 | 142900 | 249682696700 | 25300 | 25150 | 25300 | 24850 | 64712 |
| 257 | 20250409 | 142800 | 248061114575 | 25150 | 24800 | 25250 | 24650 | 101366 |
| 258 | 20250409 | 142700 | 245519300575 | 24750 | 24550 | 25100 | 24450 | 153268 |
| 259 | 20250409 | 142600 | 241707544450 | 24500 | 24700 | 24750 | 24450 | 65007 |
| 260 | 20250409 | 142500 | 240113046400 | 24750 | 24250 | 24800 | 24200 | 122565 |
| 261 | 20250409 | 142400 | 237111870775 | 24250 | 24050 | 24300 | 23850 | 59005 |
| 262 | 20250409 | 142300 | 235689211200 | 24000 | 24200 | 24300 | 23950 | 81072 |
| 263 | 20250409 | 142200 | 233732190100 | 24200 | 24250 | 24250 | 24200 | 20570 |
| 264 | 20250409 | 142100 | 233233399100 | 24250 | 24250 | 24250 | 24250 | 0 |
| 265 | 20250409 | 142000 | 233233399100 | 24250 | 23900 | 24250 | 23850 | 80179 |
| 266 | 20250409 | 141900 | 231300348550 | 23900 | 23850 | 24050 | 23600 | 77441 |
| 267 | 20250409 | 141800 | 229451514675 | 23850 | 23850 | 24050 | 23550 | 104328 |
| 268 | 20250409 | 141700 | 226964797050 | 23850 | 23550 | 23950 | 23450 | 122823 |
| 269 | 20250409 | 141600 | 224049781000 | 23600 | 23100 | 23600 | 23100 | 37890 |
| 270 | 20250409 | 141500 | 223164147500 | 23150 | 23100 | 23400 | 23050 | 42676 |
| 271 | 20250409 | 141400 | 222169412375 | 23050 | 23150 | 23150 | 22900 | 23044 |
| 272 | 20250409 | 141300 | 221640174325 | 23100 | 23250 | 23300 | 23000 | 22543 |
| 273 | 20250409 | 141200 | 221118587975 | 23300 | 23350 | 23400 | 23100 | 40780 |
| 274 | 20250409 | 141100 | 220170002900 | 23400 | 23300 | 23450 | 22950 | 41398 |
| 275 | 20250409 | 141000 | 219209618600 | 23350 | 23250 | 23600 | 23150 | 92900 |
| 276 | 20250409 | 140900 | 217037335350 | 23200 | 22850 | 23350 | 22850 | 63406 |
| 277 | 20250409 | 140800 | 215567042000 | 22900 | 23000 | 23350 | 22800 | 93230 |
| 278 | 20250409 | 140700 | 213411460250 | 23000 | 22600 | 23150 | 22550 | 77868 |
| 279 | 20250409 | 140600 | 211626803150 | 22600 | 22500 | 22600 | 22400 | 20518 |
| 280 | 20250409 | 140500 | 211165119800 | 22500 | 22350 | 22600 | 22300 | 42367 |
| 281 | 20250409 | 140400 | 210212271475 | 22350 | 22200 | 22350 | 22150 | 16082 |
| 282 | 20250409 | 140300 | 209854156175 | 22200 | 22050 | 22200 | 22050 | 6575 |
| 283 | 20250409 | 140200 | 209708908525 | 22100 | 22150 | 22150 | 22100 | 3432 |
| 284 | 20250409 | 140100 | 209632961575 | 22150 | 22100 | 22150 | 22050 | 3043 |
| 285 | 20250409 | 140000 | 209565656575 | 22100 | 22100 | 22150 | 22050 | 6609 |
| 286 | 20250409 | 135900 | 209419578575 | 22100 | 21900 | 22100 | 21900 | 7701 |
| 287 | 20250409 | 135800 | 209249809325 | 21900 | 21900 | 21950 | 21900 | 6564 |
| 288 | 20250409 | 135700 | 209105981125 | 21900 | 22000 | 22000 | 21850 | 11419 |
| 289 | 20250409 | 135600 | 208855572375 | 21950 | 21800 | 22000 | 21750 | 8784 |
| 290 | 20250409 | 135500 | 208663601775 | 21800 | 21900 | 22000 | 21800 | 13456 |
| 291 | 20250409 | 135400 | 208369522975 | 21900 | 21950 | 22000 | 21850 | 9834 |
| 292 | 20250409 | 135300 | 208153899975 | 21950 | 22050 | 22050 | 21900 | 6430 |
| 293 | 20250409 | 135200 | 208012733375 | 22050 | 22100 | 22100 | 22000 | 5396 |
| 294 | 20250409 | 135100 | 207893729375 | 22100 | 21950 | 22100 | 21900 | 12896 |
| 295 | 20250409 | 135000 | 207610045575 | 21950 | 22100 | 22100 | 21800 | 28707 |
| 296 | 20250409 | 134900 | 206980688700 | 22100 | 22300 | 22300 | 22100 | 9089 |
| 297 | 20250409 | 134800 | 206778834675 | 22300 | 22250 | 22300 | 22200 | 2513 |
| 298 | 20250409 | 134700 | 206722934625 | 22200 | 22300 | 22300 | 22150 | 6971 |
| 299 | 20250409 | 134600 | 206567988075 | 22300 | 22350 | 22350 | 22250 | 3970 |
| 300 | 20250409 | 134500 | 206479438350 | 22350 | 22550 | 22600 | 22300 | 12174 |
| 301 | 20250409 | 134400 | 206205653250 | 22600 | 22250 | 22650 | 22250 | 21385 |
| 302 | 20250409 | 134300 | 205724767400 | 22300 | 22200 | 22300 | 22150 | 5234 |
| 303 | 20250409 | 134200 | 205608437950 | 22150 | 22300 | 22300 | 22150 | 9745 |
| 304 | 20250409 | 134100 | 205391541000 | 22300 | 22450 | 22450 | 22300 | 3882 |
| 305 | 20250409 | 134000 | 205304600750 | 22425 | 22350 | 22425 | 22300 | 7420 |
| 306 | 20250409 | 133900 | 205138809900 | 22350 | 22400 | 22400 | 22300 | 2173 |
| 307 | 20250409 | 133800 | 205090251500 | 22350 | 22300 | 22450 | 22250 | 3765 |
| 308 | 20250409 | 133700 | 205006004450 | 22300 | 22300 | 22350 | 22250 | 3488 |
| 309 | 20250409 | 133600 | 204928254450 | 22300 | 22450 | 22450 | 22250 | 5493 |
| 310 | 20250409 | 133500 | 204805431950 | 22450 | 22350 | 22450 | 22300 | 8022 |
| 311 | 20250409 | 133400 | 204626029950 | 22400 | 22450 | 22500 | 22350 | 8726 |
| 312 | 20250409 | 133300 | 204430381975 | 22450 | 22250 | 22450 | 22250 | 6332 |
| 313 | 20250409 | 133200 | 204288867975 | 22250 | 22300 | 22300 | 22200 | 5096 |
| 314 | 20250409 | 133100 | 204175545325 | 22250 | 22400 | 22450 | 22250 | 9525 |
| 315 | 20250409 | 133000 | 203962571575 | 22400 | 22200 | 22400 | 22200 | 7973 |
| 316 | 20250409 | 132900 | 203784446525 | 22200 | 22150 | 22400 | 22100 | 16757 |
| 317 | 20250409 | 132800 | 203411182575 | 22150 | 22350 | 22400 | 22150 | 11675 |
| 318 | 20250409 | 132700 | 203151685725 | 22350 | 22300 | 22450 | 22250 | 24077 |
| 319 | 20250409 | 132600 | 202613355950 | 22350 | 22200 | 22350 | 22050 | 24710 |
| 320 | 20250409 | 132500 | 202065614625 | 22200 | 22050 | 22250 | 22050 | 19737 |
| 321 | 20250409 | 132400 | 201629372575 | 22000 | 22000 | 22000 | 22000 | 0 |
| 322 | 20250409 | 132300 | 201629372575 | 22000 | 22250 | 22300 | 22000 | 56049 |
| 323 | 20250409 | 132200 | 200390819325 | 22250 | 22550 | 22650 | 22150 | 36732 |
| 324 | 20250409 | 132100 | 199569416475 | 22550 | 22700 | 22800 | 22500 | 11900 |
| 325 | 20250409 | 132000 | 199300478025 | 22700 | 22900 | 22950 | 22600 | 13753 |
| 326 | 20250409 | 131900 | 198987470325 | 22900 | 23050 | 23050 | 22900 | 3003 |
| 327 | 20250409 | 131800 | 198918511475 | 23050 | 23050 | 23150 | 23000 | 5374 |
| 328 | 20250409 | 131700 | 198794535475 | 23000 | 23050 | 23150 | 23000 | 7757 |
| 329 | 20250409 | 131600 | 198615532900 | 23050 | 22750 | 23050 | 22750 | 4515 |
| 330 | 20250409 | 131500 | 198512119000 | 22800 | 22850 | 22900 | 22700 | 8411 |
| 331 | 20250409 | 131400 | 198320504300 | 22850 | 23000 | 23000 | 22800 | 5992 |
| 332 | 20250409 | 131300 | 198183202900 | 22950 | 23050 | 23050 | 22900 | 6653 |
| 333 | 20250409 | 131200 | 198030424650 | 23000 | 23050 | 23100 | 22950 | 4085 |
| 334 | 20250409 | 131100 | 197936497400 | 23100 | 22900 | 23100 | 22800 | 5754 |
| 335 | 20250409 | 131000 | 197804524550 | 22900 | 23100 | 23150 | 22800 | 11305 |
| 336 | 20250409 | 130900 | 197544684550 | 23150 | 23100 | 23200 | 23100 | 6120 |
| 337 | 20250409 | 130800 | 197403105350 | 23100 | 23000 | 23300 | 23000 | 39364 |
| 338 | 20250409 | 130700 | 196489667550 | 23000 | 22700 | 23000 | 22700 | 9302 |
| 339 | 20250409 | 130600 | 196276878350 | 22700 | 22650 | 22800 | 22650 | 7273 |
| 340 | 20250409 | 130500 | 196111530500 | 22700 | 22700 | 22750 | 22450 | 26563 |
| 341 | 20250409 | 130400 | 195511666400 | 22750 | 22700 | 22800 | 22650 | 7347 |
| 342 | 20250409 | 130300 | 195344939600 | 22700 | 22850 | 22900 | 22650 | 11204 |
| 343 | 20250409 | 130200 | 195090018850 | 22850 | 23000 | 23050 | 22850 | 11345 |
| 344 | 20250409 | 130100 | 194829561400 | 23050 | 23100 | 23150 | 23050 | 11107 |
| 345 | 20250409 | 130000 | 194572937850 | 23100 | 23000 | 23100 | 22950 | 10940 |
| 346 | 20250409 | 125900 | 194320920750 | 23050 | 22750 | 23050 | 22750 | 8695 |
| 347 | 20250409 | 125800 | 194122100200 | 22750 | 22850 | 22850 | 22675 | 11611 |
| 348 | 20250409 | 125700 | 193858035275 | 22800 | 22850 | 22900 | 22800 | 6825 |
| 349 | 20250409 | 125600 | 193702301475 | 22900 | 22750 | 22900 | 22750 | 9311 |
| 350 | 20250409 | 125500 | 193490112550 | 22800 | 23050 | 23100 | 22750 | 21000 |
| 351 | 20250409 | 125400 | 193009817700 | 23100 | 23300 | 23300 | 23050 | 8520 |
| 352 | 20250409 | 125300 | 192812471400 | 23300 | 23150 | 23300 | 23150 | 4419 |
| 353 | 20250409 | 125200 | 192709883025 | 23150 | 23200 | 23200 | 23000 | 6666 |
| 354 | 20250409 | 125100 | 192555893200 | 23200 | 23200 | 23300 | 23200 | 8884 |
| 355 | 20250409 | 125000 | 192349396150 | 23250 | 23250 | 23300 | 23200 | 8396 |
| 356 | 20250409 | 124900 | 192154170425 | 23250 | 23250 | 23300 | 23150 | 3906 |
| 357 | 20250409 | 124800 | 192063515675 | 23250 | 23150 | 23300 | 23100 | 16566 |
| 358 | 20250409 | 124700 | 191678793100 | 23150 | 23000 | 23150 | 22900 | 13907 |
| 359 | 20250409 | 124600 | 191358408100 | 23000 | 23100 | 23150 | 23000 | 6255 |
| 360 | 20250409 | 124500 | 191214097300 | 23100 | 23200 | 23200 | 23100 | 10930 |
| 361 | 20250409 | 124400 | 190961051000 | 23200 | 23050 | 23200 | 23000 | 20980 |
| 362 | 20250409 | 124300 | 190476294450 | 23050 | 22950 | 23100 | 22900 | 15561 |
| 363 | 20250409 | 124200 | 190118920550 | 22950 | 23050 | 23100 | 22750 | 49828 |
| 364 | 20250409 | 124100 | 188977152200 | 23050 | 23150 | 23200 | 23000 | 20718 |
| 365 | 20250409 | 124000 | 188499171000 | 23150 | 23250 | 23300 | 23100 | 19040 |
| 366 | 20250409 | 123900 | 188057675100 | 23250 | 23500 | 23500 | 23250 | 19809 |
| 367 | 20250409 | 123800 | 187595757175 | 23450 | 23450 | 23500 | 23400 | 4247 |
| 368 | 20250409 | 123700 | 187496114225 | 23400 | 23400 | 23500 | 23350 | 9118 |
| 369 | 20250409 | 123600 | 187282875225 | 23450 | 23500 | 23500 | 23350 | 9496 |
| 370 | 20250409 | 123500 | 187060530375 | 23550 | 23550 | 23600 | 23450 | 5650 |
| 371 | 20250409 | 123400 | 186927583075 | 23550 | 23550 | 23650 | 23500 | 4159 |
| 372 | 20250409 | 123300 | 186829410525 | 23550 | 23600 | 23600 | 23500 | 1673 |
| 373 | 20250409 | 123200 | 186790028625 | 23550 | 23600 | 23600 | 23500 | 4959 |
| 374 | 20250409 | 123100 | 186673223900 | 23600 | 23525 | 23600 | 23500 | 2510 |
| 375 | 20250409 | 123000 | 186614106475 | 23550 | 23650 | 23650 | 23500 | 6348 |
| 376 | 20250409 | 122900 | 186464387175 | 23600 | 23400 | 23600 | 23400 | 12505 |
| 377 | 20250409 | 122800 | 186170473075 | 23350 | 23450 | 23500 | 23300 | 25205 |
| 378 | 20250409 | 122700 | 185581315350 | 23450 | 23550 | 23550 | 23450 | 6497 |
| 379 | 20250409 | 122600 | 185428635775 | 23550 | 23600 | 23700 | 23550 | 10974 |
| 380 | 20250409 | 122500 | 185169336350 | 23600 | 23550 | 23600 | 23450 | 9145 |
| 381 | 20250409 | 122400 | 184954259800 | 23500 | 23400 | 23600 | 23350 | 13934 |
| 382 | 20250409 | 122300 | 184627029350 | 23400 | 23650 | 23700 | 23300 | 39874 |
| 383 | 20250409 | 122200 | 183692425525 | 23700 | 23650 | 23750 | 23550 | 8069 |
| 384 | 20250409 | 122100 | 183501580875 | 23600 | 23800 | 23800 | 23600 | 9004 |
| 385 | 20250409 | 122000 | 183288195975 | 23800 | 23800 | 23850 | 23700 | 4726 |
| 386 | 20250409 | 121900 | 183175909150 | 23800 | 23650 | 23900 | 23550 | 28872 |
| 387 | 20250409 | 121800 | 182489604650 | 23650 | 23700 | 23800 | 23550 | 24193 |
| 388 | 20250409 | 121700 | 181916427250 | 23700 | 23850 | 23900 | 23500 | 46412 |
| 389 | 20250409 | 121600 | 180817800025 | 23850 | 23900 | 24000 | 23850 | 14110 |
| 390 | 20250409 | 121500 | 180480319375 | 23950 | 24000 | 24100 | 23900 | 14591 |
| 391 | 20250409 | 121400 | 180130155825 | 24000 | 24000 | 24050 | 23900 | 21262 |
| 392 | 20250409 | 121300 | 179620915900 | 24000 | 24300 | 24300 | 24000 | 27145 |
| 393 | 20250409 | 121200 | 178966069225 | 24250 | 24450 | 24450 | 24250 | 11828 |
| 394 | 20250409 | 121100 | 178678468800 | 24400 | 24550 | 24550 | 24400 | 5650 |
| 395 | 20250409 | 121000 | 178540419475 | 24550 | 24500 | 24550 | 24500 | 2157 |
| 396 | 20250409 | 120900 | 178487568125 | 24550 | 24500 | 24550 | 24500 | 600 |
| 397 | 20250409 | 120800 | 178472859375 | 24550 | 24450 | 24550 | 24400 | 2763 |
| 398 | 20250409 | 120700 | 178405192175 | 24450 | 24550 | 24550 | 24450 | 3922 |
| 399 | 20250409 | 120600 | 178309108100 | 24550 | 24600 | 24600 | 24550 | 1421 |
| 400 | 20250409 | 120500 | 178274155200 | 24600 | 24550 | 24600 | 24550 | 2169 |
| 401 | 20250409 | 120400 | 178220844200 | 24550 | 24550 | 24600 | 24550 | 1336 |
| 402 | 20250409 | 120300 | 178188026625 | 24600 | 24600 | 24650 | 24550 | 904 |
| 403 | 20250409 | 120200 | 178165788000 | 24600 | 24650 | 24650 | 24600 | 2689 |
| 404 | 20250409 | 120100 | 178099603325 | 24650 | 24650 | 24700 | 24600 | 3158 |
| 405 | 20250409 | 120000 | 178021805675 | 24600 | 24800 | 24800 | 24600 | 5759 |
| 406 | 20250409 | 115900 | 177879313925 | 24800 | 24700 | 24800 | 24600 | 3668 |
| 407 | 20250409 | 115800 | 177788688075 | 24700 | 24700 | 24750 | 24600 | 3732 |
| 408 | 20250409 | 115700 | 177696565575 | 24700 | 24750 | 24850 | 24650 | 15123 |
| 409 | 20250409 | 115600 | 177321908300 | 24750 | 24650 | 24750 | 24600 | 3793 |
| 410 | 20250409 | 115500 | 177228203625 | 24600 | 24700 | 24750 | 24600 | 5631 |
| 411 | 20250409 | 115400 | 177089110600 | 24700 | 24750 | 24800 | 24650 | 11070 |
| 412 | 20250409 | 115300 | 176815346225 | 24750 | 24500 | 24800 | 24500 | 15078 |
| 413 | 20250409 | 115200 | 176443684825 | 24500 | 24400 | 24550 | 24400 | 5822 |
| 414 | 20250409 | 115100 | 176301303650 | 24400 | 24400 | 24450 | 24350 | 2461 |
| 415 | 20250409 | 115000 | 176241286550 | 24400 | 24300 | 24450 | 24250 | 4977 |
| 416 | 20250409 | 114900 | 176120073800 | 24250 | 24250 | 24300 | 24250 | 2268 |
| 417 | 20250409 | 114800 | 176065044250 | 24250 | 24275 | 24350 | 24250 | 3655 |
| 418 | 20250409 | 114700 | 175976334100 | 24250 | 24350 | 24400 | 24250 | 3441 |
| 419 | 20250409 | 114600 | 175892688600 | 24350 | 24400 | 24450 | 24300 | 4026 |
| 420 | 20250409 | 114500 | 175794507700 | 24400 | 24250 | 24400 | 24250 | 3685 |
| 421 | 20250409 | 114400 | 175704882050 | 24300 | 24300 | 24350 | 24250 | 3464 |
| 422 | 20250409 | 114300 | 175620712625 | 24300 | 24350 | 24350 | 24300 | 4355 |
| 423 | 20250409 | 114200 | 175514855325 | 24350 | 24350 | 24400 | 24300 | 4372 |
| 424 | 20250409 | 114100 | 175408458075 | 24350 | 24400 | 24450 | 24350 | 3088 |
| 425 | 20250409 | 114000 | 175333128725 | 24400 | 24450 | 24500 | 24400 | 3012 |
| 426 | 20250409 | 113900 | 175259511275 | 24450 | 24600 | 24600 | 24450 | 6208 |
| 427 | 20250409 | 113800 | 175107052925 | 24600 | 24550 | 24700 | 24500 | 10459 |
| 428 | 20250409 | 113700 | 174849746150 | 24550 | 24400 | 24600 | 24400 | 5985 |
| 429 | 20250409 | 113600 | 174703089550 | 24400 | 24350 | 24400 | 24300 | 1088 |
| 430 | 20250409 | 113500 | 174676575300 | 24300 | 24350 | 24350 | 24250 | 4073 |
| 431 | 20250409 | 113400 | 174577605525 | 24350 | 24350 | 24400 | 24350 | 1560 |
| 432 | 20250409 | 113300 | 174539614475 | 24400 | 24425 | 24450 | 24350 | 1559 |
| 433 | 20250409 | 113200 | 174501602200 | 24425 | 24450 | 24500 | 24350 | 2103 |
| 434 | 20250409 | 113100 | 174450241575 | 24500 | 24500 | 24550 | 24450 | 6186 |
| 435 | 20250409 | 113000 | 174298584425 | 24475 | 24300 | 24550 | 24250 | 6830 |
| 436 | 20250409 | 112900 | 174132027925 | 24350 | 24250 | 24350 | 24250 | 2269 |
| 437 | 20250409 | 112800 | 174076886750 | 24250 | 24300 | 24350 | 24250 | 4930 |
| 438 | 20250409 | 112700 | 173957153950 | 24250 | 24350 | 24350 | 24250 | 6513 |
| 439 | 20250409 | 112600 | 173798882500 | 24300 | 24350 | 24400 | 24300 | 4437 |
| 440 | 20250409 | 112500 | 173690886150 | 24300 | 24350 | 24400 | 24300 | 3878 |
| 441 | 20250409 | 112400 | 173596383300 | 24350 | 24350 | 24400 | 24350 | 2738 |
| 442 | 20250409 | 112300 | 173529666200 | 24350 | 24350 | 24400 | 24350 | 2386 |
| 443 | 20250409 | 112200 | 173471564000 | 24350 | 24500 | 24500 | 24300 | 6743 |
| 444 | 20250409 | 112100 | 173307227400 | 24500 | 24400 | 24500 | 24300 | 5671 |
| 445 | 20250409 | 112000 | 173168975425 | 24350 | 24300 | 24400 | 24300 | 5160 |
| 446 | 20250409 | 111900 | 173043341625 | 24350 | 24350 | 24400 | 24200 | 15463 |
| 447 | 20250409 | 111800 | 172667772050 | 24350 | 24475 | 24500 | 24350 | 6115 |
| 448 | 20250409 | 111700 | 172518602675 | 24500 | 24500 | 24600 | 24450 | 13186 |
| 449 | 20250409 | 111600 | 172195492600 | 24500 | 24350 | 24500 | 24350 | 5567 |
| 450 | 20250409 | 111500 | 172059496375 | 24350 | 24300 | 24450 | 24300 | 8958 |
| 451 | 20250409 | 111400 | 171841292025 | 24300 | 24350 | 24400 | 24300 | 8281 |
| 452 | 20250409 | 111300 | 171639852475 | 24400 | 24600 | 24600 | 24400 | 6265 |
| 453 | 20250409 | 111200 | 171486588075 | 24600 | 24375 | 24600 | 24350 | 15932 |
| 454 | 20250409 | 111100 | 171097269800 | 24350 | 24450 | 24500 | 24350 | 8860 |
| 455 | 20250409 | 111000 | 170881075150 | 24450 | 24650 | 24650 | 24450 | 4444 |
| 456 | 20250409 | 110900 | 170771991850 | 24600 | 24750 | 24750 | 24600 | 3749 |
| 457 | 20250409 | 110800 | 170679580550 | 24750 | 24700 | 24750 | 24650 | 1962 |
| 458 | 20250409 | 110700 | 170631126900 | 24650 | 24650 | 24750 | 24650 | 5850 |
| 459 | 20250409 | 110600 | 170486749350 | 24700 | 24550 | 24750 | 24500 | 7846 |
| 460 | 20250409 | 110500 | 170293575475 | 24550 | 24500 | 24550 | 24350 | 20559 |
| 461 | 20250409 | 110400 | 169791697325 | 24500 | 24650 | 24650 | 24500 | 10115 |
| 462 | 20250409 | 110300 | 169543449650 | 24650 | 24700 | 24700 | 24600 | 2036 |
| 463 | 20250409 | 110200 | 169493234400 | 24650 | 24600 | 24700 | 24550 | 6378 |
| 464 | 20250409 | 110100 | 169336324875 | 24600 | 24800 | 24800 | 24600 | 11117 |
| 465 | 20250409 | 110000 | 169062056800 | 24800 | 24900 | 24900 | 24800 | 4352 |
| 466 | 20250409 | 105900 | 168954035650 | 24900 | 24900 | 24900 | 24800 | 3088 |
| 467 | 20250409 | 105800 | 168877307450 | 24850 | 24900 | 25000 | 24850 | 5312 |
| 468 | 20250409 | 105700 | 168744862250 | 24950 | 24750 | 24950 | 24700 | 8477 |
| 469 | 20250409 | 105600 | 168534173100 | 24750 | 24700 | 24750 | 24650 | 3594 |
| 470 | 20250409 | 105500 | 168445462275 | 24650 | 24700 | 24700 | 24650 | 3754 |
| 471 | 20250409 | 105400 | 168352899525 | 24650 | 24600 | 24750 | 24600 | 4058 |
| 472 | 20250409 | 105300 | 168252854075 | 24600 | 24750 | 24750 | 24550 | 7870 |
| 473 | 20250409 | 105200 | 168058905100 | 24750 | 24800 | 24850 | 24750 | 5649 |
| 474 | 20250409 | 105100 | 167918888750 | 24850 | 24650 | 24850 | 24600 | 7623 |
| 475 | 20250409 | 105000 | 167730417300 | 24650 | 24650 | 24700 | 24550 | 14505 |
| 476 | 20250409 | 104900 | 167373360325 | 24650 | 24850 | 24900 | 24650 | 6893 |
| 477 | 20250409 | 104800 | 167202483450 | 24850 | 24950 | 25000 | 24850 | 3135 |
| 478 | 20250409 | 104700 | 167124372650 | 25000 | 24800 | 25000 | 24800 | 7100 |
| 479 | 20250409 | 104600 | 166947710650 | 24800 | 24950 | 24950 | 24750 | 8121 |
| 480 | 20250409 | 104500 | 166746001000 | 24950 | 24950 | 25000 | 24950 | 5507 |
| 481 | 20250409 | 104400 | 166608562525 | 24950 | 25150 | 25150 | 24950 | 12384 |
| 482 | 20250409 | 104300 | 166298405675 | 25150 | 25150 | 25200 | 25050 | 20682 |
| 483 | 20250409 | 104200 | 165778865950 | 25150 | 25050 | 25200 | 25000 | 24385 |
| 484 | 20250409 | 104100 | 165166557375 | 25100 | 24800 | 25100 | 24750 | 26375 |
| 485 | 20250409 | 104000 | 164507855500 | 24800 | 24700 | 24800 | 24675 | 8420 |
| 486 | 20250409 | 103900 | 164299524400 | 24650 | 24600 | 24700 | 24550 | 2354 |
| 487 | 20250409 | 103800 | 164241550150 | 24600 | 24700 | 24700 | 24600 | 3998 |
| 488 | 20250409 | 103700 | 164143008125 | 24700 | 24600 | 24700 | 24550 | 6660 |
| 489 | 20250409 | 103600 | 163978808125 | 24550 | 24600 | 24650 | 24500 | 7763 |
| 490 | 20250409 | 103500 | 163788036925 | 24600 | 24550 | 24600 | 24350 | 20525 |
| 491 | 20250409 | 103400 | 163286097900 | 24550 | 24700 | 24700 | 24500 | 10447 |
| 492 | 20250409 | 103300 | 163029730000 | 24700 | 24800 | 24800 | 24650 | 4107 |
| 493 | 20250409 | 103200 | 162928256375 | 24800 | 24700 | 24800 | 24650 | 4827 |
| 494 | 20250409 | 103100 | 162808800325 | 24700 | 24750 | 24750 | 24600 | 6486 |
| 495 | 20250409 | 103000 | 162648885925 | 24750 | 24550 | 24800 | 24550 | 9656 |
| 496 | 20250409 | 102900 | 162410608725 | 24600 | 24750 | 24750 | 24550 | 4991 |
| 497 | 20250409 | 102800 | 162287723125 | 24700 | 24600 | 24800 | 24600 | 7713 |
| 498 | 20250409 | 102700 | 162096942225 | 24600 | 24575 | 24700 | 24550 | 12380 |
| 499 | 20250409 | 102600 | 161791982525 | 24600 | 24800 | 24800 | 24550 | 13041 |
| 500 | 20250409 | 102500 | 161470406225 | 24750 | 24700 | 24800 | 24700 | 6666 |
| 501 | 20250409 | 102400 | 161305375475 | 24750 | 24900 | 24950 | 24650 | 13506 |
| 502 | 20250409 | 102300 | 160970561475 | 24950 | 25050 | 25050 | 24800 | 21179 |
| 503 | 20250409 | 102200 | 160443223300 | 25000 | 25100 | 25100 | 24950 | 12196 |
| 504 | 20250409 | 102100 | 160138199675 | 25100 | 25000 | 25200 | 25000 | 10067 |
| 505 | 20250409 | 102000 | 159885573825 | 25050 | 25050 | 25150 | 24950 | 10356 |
| 506 | 20250409 | 101900 | 159626426300 | 25100 | 25050 | 25200 | 25050 | 13850 |
| 507 | 20250409 | 101800 | 159278595025 | 25100 | 25100 | 25150 | 24900 | 19254 |
| 508 | 20250409 | 101700 | 158797126575 | 25100 | 25425 | 25450 | 25050 | 28991 |
| 509 | 20250409 | 101600 | 158065120775 | 25450 | 25125 | 25450 | 25100 | 46527 |
| 510 | 20250409 | 101500 | 156887102475 | 25125 | 25050 | 25150 | 25000 | 7742 |
| 511 | 20250409 | 101400 | 156693165975 | 25050 | 25100 | 25200 | 24900 | 24374 |
| 512 | 20250409 | 101300 | 156083269050 | 25100 | 25250 | 25350 | 25000 | 49414 |
| 513 | 20250409 | 101200 | 154839472350 | 25300 | 24725 | 25300 | 24700 | 58541 |
| 514 | 20250409 | 101100 | 153371075675 | 24725 | 25000 | 25000 | 24600 | 22918 |
| 515 | 20250409 | 101000 | 152802655375 | 24950 | 24700 | 25150 | 24700 | 91967 |
| 516 | 20250409 | 100900 | 150506005700 | 24700 | 24475 | 24700 | 24350 | 20679 |
| 517 | 20250409 | 100800 | 149999561275 | 24500 | 24400 | 24550 | 24400 | 8187 |
| 518 | 20250409 | 100700 | 149799195725 | 24450 | 24150 | 24450 | 24150 | 14724 |
| 519 | 20250409 | 100600 | 149440853800 | 24175 | 24450 | 24500 | 24150 | 36733 |
| 520 | 20250409 | 100500 | 148548386775 | 24500 | 24400 | 24600 | 24400 | 6620 |
| 521 | 20250409 | 100400 | 148386236275 | 24400 | 24400 | 24600 | 24300 | 24718 |
| 522 | 20250409 | 100300 | 147782202875 | 24450 | 24650 | 24700 | 24350 | 19583 |
| 523 | 20250409 | 100200 | 147302307100 | 24650 | 24750 | 24750 | 24650 | 12601 |
| 524 | 20250409 | 100100 | 146990904750 | 24750 | 24700 | 24750 | 24550 | 13047 |
| 525 | 20250409 | 100000 | 146669263900 | 24750 | 24625 | 24800 | 24450 | 24346 |
| 526 | 20250409 | 095900 | 146070962500 | 24625 | 24800 | 24800 | 24600 | 16818 |
| 527 | 20250409 | 095800 | 145655486575 | 24800 | 24350 | 24900 | 24350 | 41895 |
| 528 | 20250409 | 095700 | 144621714525 | 24400 | 24650 | 24650 | 24250 | 23307 |
| 529 | 20250409 | 095600 | 144051055675 | 24650 | 24450 | 24700 | 24300 | 40797 |
| 530 | 20250409 | 095500 | 143050838150 | 24450 | 24700 | 24800 | 24250 | 52712 |
| 531 | 20250409 | 095400 | 141758892275 | 24700 | 25000 | 25050 | 24650 | 25905 |
| 532 | 20250409 | 095300 | 141116289875 | 24950 | 24850 | 25150 | 24800 | 39725 |
| 533 | 20250409 | 095200 | 140122217925 | 24850 | 24550 | 24950 | 24550 | 57529 |
| 534 | 20250409 | 095100 | 138695478550 | 24550 | 25050 | 25150 | 24550 | 87695 |
| 535 | 20250409 | 095000 | 136520688400 | 25100 | 25350 | 25400 | 24950 | 74667 |
| 536 | 20250409 | 094900 | 134647613075 | 25350 | 25400 | 25600 | 25350 | 22075 |
| 537 | 20250409 | 094800 | 134086145975 | 25450 | 25650 | 25650 | 25400 | 28779 |
| 538 | 20250409 | 094700 | 133351868550 | 25700 | 25600 | 25700 | 25550 | 22414 |
| 539 | 20250409 | 094600 | 132777723975 | 25600 | 25675 | 26000 | 25600 | 39619 |
| 540 | 20250409 | 094500 | 131755021250 | 25700 | 26050 | 26100 | 25650 | 52687 |
| 541 | 20250409 | 094400 | 130392018325 | 26100 | 25600 | 26100 | 25450 | 87071 |
| 542 | 20250409 | 094300 | 128147798575 | 25600 | 25200 | 25600 | 25150 | 46444 |
| 543 | 20250409 | 094200 | 126966408725 | 25150 | 25050 | 25400 | 25000 | 22197 |
| 544 | 20250409 | 094100 | 126406107300 | 25000 | 25400 | 25400 | 25000 | 28762 |
| 545 | 20250409 | 094000 | 125683603500 | 25350 | 25000 | 25450 | 24950 | 42983 |
| 546 | 20250409 | 093900 | 124598785775 | 25000 | 25550 | 25550 | 25000 | 44088 |
| 547 | 20250409 | 093800 | 123487119975 | 25500 | 25400 | 25700 | 25400 | 50341 |
| 548 | 20250409 | 093700 | 122199643450 | 25450 | 25550 | 25600 | 24900 | 99851 |
| 549 | 20250409 | 093600 | 119684745050 | 25550 | 25850 | 25900 | 25450 | 69756 |
| 550 | 20250409 | 093500 | 117896806350 | 25850 | 25900 | 26300 | 25800 | 141303 |
| 551 | 20250409 | 093400 | 114221044375 | 25850 | 25500 | 26000 | 25250 | 118333 |
| 552 | 20250409 | 093300 | 111178131825 | 25500 | 25900 | 25950 | 25300 | 129482 |
| 553 | 20250409 | 093200 | 107855459875 | 25900 | 24850 | 25950 | 24800 | 256358 |
| 554 | 20250409 | 093100 | 101328075825 | 24850 | 24950 | 25000 | 24650 | 71850 |
| 555 | 20250409 | 093000 | 99541966125 | 25000 | 25200 | 25200 | 24600 | 143174 |
| 556 | 20250409 | 092900 | 95968832325 | 25200 | 24500 | 25200 | 24450 | 231452 |
| 557 | 20250409 | 092800 | 90208907525 | 24450 | 24000 | 24550 | 24000 | 134151 |
| 558 | 20250409 | 092700 | 86946899875 | 24000 | 24000 | 24150 | 23700 | 45406 |
| 559 | 20250409 | 092600 | 85861303600 | 24050 | 23950 | 24100 | 23600 | 109438 |
| 560 | 20250409 | 092500 | 83239058100 | 23925 | 23500 | 23950 | 23350 | 81832 |
| 561 | 20250409 | 092400 | 81302092475 | 23450 | 22900 | 23500 | 22900 | 89198 |
| 562 | 20250409 | 092300 | 79220591550 | 22950 | 23050 | 23150 | 22800 | 35694 |
| 563 | 20250409 | 092200 | 78399866300 | 23000 | 22700 | 23050 | 22600 | 66979 |
| 564 | 20250409 | 092100 | 76872771525 | 22650 | 23000 | 23000 | 22650 | 52679 |
| 565 | 20250409 | 092000 | 75670629325 | 23000 | 23150 | 23200 | 22900 | 48356 |
| 566 | 20250409 | 091900 | 74555709450 | 23100 | 22900 | 23150 | 22700 | 53427 |
| 567 | 20250409 | 091800 | 73331083900 | 22900 | 23250 | 23400 | 22650 | 114316 |
| 568 | 20250409 | 091700 | 70709031100 | 23200 | 23650 | 23700 | 23200 | 53398 |
| 569 | 20250409 | 091600 | 69459020225 | 23600 | 24100 | 24100 | 23500 | 73708 |
| 570 | 20250409 | 091500 | 67705824050 | 24100 | 23650 | 24150 | 23550 | 116421 |
| 571 | 20250409 | 091400 | 64920125025 | 23600 | 23500 | 23700 | 23050 | 123900 |
| 572 | 20250409 | 091300 | 62021990225 | 23500 | 23650 | 23700 | 23300 | 120954 |
| 573 | 20250409 | 091200 | 59181475450 | 23700 | 24550 | 24600 | 23500 | 257123 |
| 574 | 20250409 | 091100 | 53010516050 | 24600 | 24400 | 24650 | 24350 | 85598 |
| 575 | 20250409 | 091000 | 50919367275 | 24150 | 24150 | 24150 | 24150 | 0 |
| 576 | 20250409 | 090900 | 50919367275 | 24150 | 24000 | 24150 | 23750 | 147202 |
| 577 | 20250409 | 090800 | 47387989825 | 24000 | 22600 | 24150 | 22500 | 437072 |
| 578 | 20250409 | 090700 | 37166213325 | 22600 | 21700 | 22850 | 21600 | 254811 |
| 579 | 20250409 | 090600 | 31516367200 | 21700 | 21150 | 22250 | 21000 | 188474 |
| 580 | 20250409 | 090500 | 27405044750 | 21150 | 21550 | 21750 | 21000 | 113848 |
| 581 | 20250409 | 090400 | 24968005850 | 21500 | 21100 | 22000 | 20950 | 206232 |
| 582 | 20250409 | 090300 | 20511400125 | 21100 | 20550 | 21200 | 20500 | 107808 |
| 583 | 20250409 | 090200 | 18262782800 | 20500 | 20300 | 21100 | 20250 | 177041 |
| 584 | 20250409 | 090100 | 14582733575 | 20400 | 21500 | 21700 | 20300 | 283848 |
| 585 | 20250409 | 090000 | 8646403100 | 21500 | 22000 | 22300 | 20500 | 399741 |