34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 191000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 144711 |
| 3 | 20250425 | 190900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 4 | 20250425 | 190800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 5 | 20250425 | 190700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 6 | 20250425 | 190600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 7 | 20250425 | 190500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 8 | 20250425 | 190400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 9 | 20250425 | 190300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 10 | 20250425 | 190200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 11 | 20250425 | 190100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 12 | 20250425 | 190000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 13 | 20250425 | 185900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 14 | 20250425 | 185800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 15 | 20250425 | 185700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 16 | 20250425 | 185600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 17 | 20250425 | 185500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 18 | 20250425 | 185400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 19 | 20250425 | 185300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 20 | 20250425 | 185200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 21 | 20250425 | 185100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 22 | 20250425 | 185000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 23 | 20250425 | 184900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 24 | 20250425 | 184800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 25 | 20250425 | 184700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 26 | 20250425 | 184600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 27 | 20250425 | 184500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 28 | 20250425 | 184400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 29 | 20250425 | 184300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 30 | 20250425 | 184200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 31 | 20250425 | 184100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 32 | 20250425 | 184000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 144711 |
| 33 | 20250425 | 183900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 34 | 20250425 | 183800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 35 | 20250425 | 183700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 36 | 20250425 | 183600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 37 | 20250425 | 183500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 38 | 20250425 | 183400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 39 | 20250425 | 183300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 40 | 20250425 | 183200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 41 | 20250425 | 183100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 42 | 20250425 | 183000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 43 | 20250425 | 182900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 44 | 20250425 | 182800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 45 | 20250425 | 182700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 46 | 20250425 | 182600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 47 | 20250425 | 182500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 48 | 20250425 | 182400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 49 | 20250425 | 182300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 50 | 20250425 | 182200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 51 | 20250425 | 182100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 52 | 20250425 | 182000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 53 | 20250425 | 181900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 54 | 20250425 | 181800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 55 | 20250425 | 181700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 56 | 20250425 | 181600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 57 | 20250425 | 181500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 58 | 20250425 | 181400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 59 | 20250425 | 181300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 60 | 20250425 | 181200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 61 | 20250425 | 181100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 62 | 20250425 | 181000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 144711 |
| 63 | 20250425 | 180900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 64 | 20250425 | 180800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 65 | 20250425 | 180700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 66 | 20250425 | 180600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 67 | 20250425 | 180500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 68 | 20250425 | 180400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 69 | 20250425 | 180300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 70 | 20250425 | 180200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 71 | 20250425 | 180100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 72 | 20250425 | 180000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 73 | 20250425 | 175900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 74 | 20250425 | 175800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 75 | 20250425 | 175700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 76 | 20250425 | 175600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 77 | 20250425 | 175500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 78 | 20250425 | 175400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 79 | 20250425 | 175300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 80 | 20250425 | 175200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 81 | 20250425 | 175100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 82 | 20250425 | 175000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 83 | 20250425 | 174900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 84 | 20250425 | 174800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 85 | 20250425 | 174700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 86 | 20250425 | 174600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 87 | 20250425 | 174500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 88 | 20250425 | 174400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 89 | 20250425 | 174300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 90 | 20250425 | 174200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 91 | 20250425 | 174100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 92 | 20250425 | 174000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 144711 |
| 93 | 20250425 | 173900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 94 | 20250425 | 173800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 95 | 20250425 | 173700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 96 | 20250425 | 173600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 97 | 20250425 | 173500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 98 | 20250425 | 173400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 99 | 20250425 | 173300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 100 | 20250425 | 173200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 101 | 20250425 | 173100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 102 | 20250425 | 173000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 103 | 20250425 | 172900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 104 | 20250425 | 172800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 105 | 20250425 | 172700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 106 | 20250425 | 172600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 107 | 20250425 | 172500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 108 | 20250425 | 172400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 109 | 20250425 | 172300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 110 | 20250425 | 172200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 111 | 20250425 | 172100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 112 | 20250425 | 172000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 113 | 20250425 | 171900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 114 | 20250425 | 171800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 115 | 20250425 | 171700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 116 | 20250425 | 171600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 117 | 20250425 | 171500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 118 | 20250425 | 171400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 119 | 20250425 | 171300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 120 | 20250425 | 171200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 121 | 20250425 | 171100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 122 | 20250425 | 171000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 144711 |
| 123 | 20250425 | 170900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 124 | 20250425 | 170800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 125 | 20250425 | 170700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 126 | 20250425 | 170600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 127 | 20250425 | 170500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 128 | 20250425 | 170400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 129 | 20250425 | 170300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 130 | 20250425 | 170200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 131 | 20250425 | 170100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 132 | 20250425 | 170000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 133 | 20250425 | 165900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 134 | 20250425 | 165800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 135 | 20250425 | 165700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 136 | 20250425 | 165600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 137 | 20250425 | 165500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 138 | 20250425 | 165400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 139 | 20250425 | 165300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 140 | 20250425 | 165200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 141 | 20250425 | 165100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 142 | 20250425 | 165000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 143 | 20250425 | 164900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 144 | 20250425 | 164800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 145 | 20250425 | 164700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 146 | 20250425 | 164600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 147 | 20250425 | 164500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 148 | 20250425 | 164400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 149 | 20250425 | 164300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 150 | 20250425 | 164200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 151 | 20250425 | 164100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 152 | 20250425 | 164000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 144711 |
| 153 | 20250425 | 163900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 154 | 20250425 | 163800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 155 | 20250425 | 163700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 156 | 20250425 | 163600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 157 | 20250425 | 163500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 158 | 20250425 | 163400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 159 | 20250425 | 163300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 160 | 20250425 | 163200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 161 | 20250425 | 163100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 162 | 20250425 | 163000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 163 | 20250425 | 162900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 164 | 20250425 | 162800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 165 | 20250425 | 162700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 166 | 20250425 | 162600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 167 | 20250425 | 162500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 168 | 20250425 | 162400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 169 | 20250425 | 162300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 170 | 20250425 | 162200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 171 | 20250425 | 162100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 172 | 20250425 | 162000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 173 | 20250425 | 161900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 174 | 20250425 | 161800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 175 | 20250425 | 161700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 176 | 20250425 | 161600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 177 | 20250425 | 161500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 178 | 20250425 | 161400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 179 | 20250425 | 161300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 180 | 20250425 | 161200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 181 | 20250425 | 161100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 182 | 20250425 | 161000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 144711 |
| 183 | 20250425 | 160900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 184 | 20250425 | 160800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 185 | 20250425 | 160700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 186 | 20250425 | 160600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 187 | 20250425 | 160500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 188 | 20250425 | 160400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 189 | 20250425 | 160300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 190 | 20250425 | 160200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 191 | 20250425 | 160100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 192 | 20250425 | 160000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 193 | 20250425 | 155900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 194 | 20250425 | 155800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 195 | 20250425 | 155700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 196 | 20250425 | 155600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 197 | 20250425 | 155500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 198 | 20250425 | 155400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 199 | 20250425 | 155300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 200 | 20250425 | 155200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 201 | 20250425 | 155100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 202 | 20250425 | 155000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 203 | 20250425 | 154900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 204 | 20250425 | 154800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 205 | 20250425 | 154700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 206 | 20250425 | 154600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 207 | 20250425 | 154500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 208 | 20250425 | 154400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 209 | 20250425 | 154300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 210 | 20250425 | 154200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 211 | 20250425 | 154100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 212 | 20250425 | 154000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 144711 |
| 213 | 20250425 | 153900 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 214 | 20250425 | 153800 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 215 | 20250425 | 153700 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 216 | 20250425 | 153600 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 217 | 20250425 | 153500 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 218 | 20250425 | 153400 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 219 | 20250425 | 153300 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 220 | 20250425 | 153200 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 221 | 20250425 | 153100 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 0 |
| 222 | 20250425 | 153000 | 639830364050 | 89900 | 89900 | 89900 | 89900 | 144711 |
| 223 | 20250425 | 152900 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 224 | 20250425 | 152800 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 225 | 20250425 | 152700 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 226 | 20250425 | 152600 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 227 | 20250425 | 152500 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 228 | 20250425 | 152400 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 229 | 20250425 | 152300 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 230 | 20250425 | 152200 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 231 | 20250425 | 152100 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 232 | 20250425 | 152000 | 626820845150 | 89800 | 89800 | 89800 | 89800 | 0 |
| 233 | 20250425 | 151900 | 626820845150 | 89800 | 89700 | 89900 | 89700 | 41468 |
| 234 | 20250425 | 151800 | 623096238950 | 89800 | 89900 | 89900 | 89700 | 44241 |
| 235 | 20250425 | 151700 | 619121808800 | 89900 | 89900 | 89900 | 89800 | 6614 |
| 236 | 20250425 | 151600 | 618527276500 | 89900 | 89900 | 90000 | 89800 | 16607 |
| 237 | 20250425 | 151500 | 617034280600 | 89900 | 89800 | 90000 | 89800 | 25802 |
| 238 | 20250425 | 151400 | 614714711150 | 89900 | 89800 | 89900 | 89800 | 5458 |
| 239 | 20250425 | 151300 | 614224323850 | 89800 | 89800 | 89900 | 89800 | 8519 |
| 240 | 20250425 | 151200 | 613459036250 | 89900 | 89900 | 90000 | 89700 | 25796 |
| 241 | 20250425 | 151100 | 611140931550 | 89950 | 89900 | 90000 | 89900 | 7748 |
| 242 | 20250425 | 151000 | 610443730050 | 90000 | 89900 | 90000 | 89800 | 39401 |
| 243 | 20250425 | 150900 | 606901445350 | 89900 | 89800 | 89900 | 89700 | 27509 |
| 244 | 20250425 | 150800 | 604431191350 | 89800 | 89700 | 89800 | 89700 | 7716 |
| 245 | 20250425 | 150700 | 603738891550 | 89700 | 89800 | 89800 | 89600 | 15981 |
| 246 | 20250425 | 150600 | 602305285800 | 89700 | 89800 | 89800 | 89700 | 5103 |
| 247 | 20250425 | 150500 | 601847364350 | 89700 | 89500 | 89800 | 89500 | 21133 |
| 248 | 20250425 | 150400 | 599953530450 | 89500 | 89700 | 89700 | 89500 | 13694 |
| 249 | 20250425 | 150300 | 598726555550 | 89700 | 89700 | 89700 | 89600 | 12006 |
| 250 | 20250425 | 150200 | 597649858950 | 89600 | 89700 | 89800 | 89600 | 15128 |
| 251 | 20250425 | 150100 | 596293034900 | 89700 | 89700 | 89800 | 89600 | 28303 |
| 252 | 20250425 | 150000 | 593754373700 | 89700 | 89500 | 89700 | 89400 | 32432 |
| 253 | 20250425 | 145900 | 590850292850 | 89450 | 89400 | 89500 | 89300 | 39275 |
| 254 | 20250425 | 145800 | 587336468300 | 89400 | 89250 | 89400 | 89200 | 10200 |
| 255 | 20250425 | 145700 | 586425184600 | 89300 | 89300 | 89300 | 89200 | 6038 |
| 256 | 20250425 | 145600 | 585886187300 | 89300 | 89200 | 89300 | 89200 | 3685 |
| 257 | 20250425 | 145500 | 585557208800 | 89300 | 89200 | 89300 | 89200 | 6936 |
| 258 | 20250425 | 145400 | 584938112750 | 89200 | 89400 | 89400 | 89200 | 12206 |
| 259 | 20250425 | 145300 | 583848183500 | 89400 | 89300 | 89400 | 89300 | 8154 |
| 260 | 20250425 | 145200 | 583119507950 | 89400 | 89300 | 89400 | 89300 | 8760 |
| 261 | 20250425 | 145100 | 582336979900 | 89400 | 89300 | 89400 | 89200 | 28050 |
| 262 | 20250425 | 145000 | 579832082850 | 89300 | 89200 | 89300 | 89100 | 16267 |
| 263 | 20250425 | 144900 | 578380666550 | 89100 | 89150 | 89200 | 89100 | 9507 |
| 264 | 20250425 | 144800 | 577532934250 | 89100 | 89100 | 89200 | 89000 | 11136 |
| 265 | 20250425 | 144700 | 576540702750 | 89100 | 89000 | 89100 | 89000 | 7462 |
| 266 | 20250425 | 144600 | 575876003250 | 89000 | 89100 | 89100 | 89000 | 3643 |
| 267 | 20250425 | 144500 | 575551516050 | 89100 | 89000 | 89100 | 88900 | 31137 |
| 268 | 20250425 | 144400 | 572780039500 | 89000 | 88900 | 89000 | 88900 | 7826 |
| 269 | 20250425 | 144300 | 572083879800 | 88900 | 88800 | 89000 | 88800 | 15978 |
| 270 | 20250425 | 144200 | 570663592900 | 88900 | 88800 | 88900 | 88800 | 2502 |
| 271 | 20250425 | 144100 | 570441267900 | 88900 | 88800 | 88900 | 88800 | 3746 |
| 272 | 20250425 | 144000 | 570108466850 | 88900 | 88900 | 88900 | 88800 | 2855 |
| 273 | 20250425 | 143900 | 569854745050 | 88900 | 88800 | 88900 | 88800 | 2620 |
| 274 | 20250425 | 143800 | 569621927000 | 88800 | 88900 | 88900 | 88800 | 3889 |
| 275 | 20250425 | 143700 | 569276505100 | 88800 | 88800 | 88900 | 88700 | 19521 |
| 276 | 20250425 | 143600 | 567542001300 | 88900 | 88900 | 88900 | 88700 | 3626 |
| 277 | 20250425 | 143500 | 567219899800 | 88800 | 88800 | 88900 | 88700 | 12464 |
| 278 | 20250425 | 143400 | 566113107950 | 88850 | 88800 | 88900 | 88800 | 2216 |
| 279 | 20250425 | 143300 | 565916165050 | 88900 | 89000 | 89000 | 88800 | 6189 |
| 280 | 20250425 | 143200 | 565366114900 | 89000 | 88900 | 89000 | 88900 | 3792 |
| 281 | 20250425 | 143100 | 565028858350 | 88900 | 88950 | 89000 | 88900 | 5440 |
| 282 | 20250425 | 143000 | 564545127600 | 89000 | 89000 | 89000 | 88900 | 2563 |
| 283 | 20250425 | 142900 | 564317107750 | 89000 | 88900 | 89000 | 88800 | 5044 |
| 284 | 20250425 | 142800 | 563868620800 | 88900 | 88900 | 88900 | 88800 | 5059 |
| 285 | 20250425 | 142700 | 563419252350 | 88800 | 88900 | 89000 | 88800 | 8394 |
| 286 | 20250425 | 142600 | 562672950400 | 88900 | 88900 | 89000 | 88900 | 4155 |
| 287 | 20250425 | 142500 | 562303435100 | 89000 | 88950 | 89000 | 88900 | 6937 |
| 288 | 20250425 | 142400 | 561686522150 | 88900 | 88900 | 89000 | 88800 | 15965 |
| 289 | 20250425 | 142300 | 560267149250 | 88800 | 88900 | 88900 | 88800 | 4037 |
| 290 | 20250425 | 142200 | 559908427900 | 88900 | 88900 | 88900 | 88800 | 2083 |
| 291 | 20250425 | 142100 | 559723307100 | 88900 | 88800 | 89000 | 88800 | 3503 |
| 292 | 20250425 | 142000 | 559411908950 | 88900 | 88800 | 89000 | 88800 | 14831 |
| 293 | 20250425 | 141900 | 558093630350 | 88800 | 88900 | 88900 | 88800 | 3602 |
| 294 | 20250425 | 141800 | 557773497400 | 88900 | 88900 | 88900 | 88800 | 5675 |
| 295 | 20250425 | 141700 | 557269074550 | 88900 | 88800 | 88900 | 88700 | 7244 |
| 296 | 20250425 | 141600 | 556625599800 | 88800 | 88800 | 88800 | 88700 | 4895 |
| 297 | 20250425 | 141500 | 556191188150 | 88800 | 88800 | 88900 | 88800 | 6423 |
| 298 | 20250425 | 141400 | 555620649400 | 88800 | 88900 | 88900 | 88800 | 3719 |
| 299 | 20250425 | 141300 | 555290135950 | 88900 | 88700 | 88900 | 88600 | 15222 |
| 300 | 20250425 | 141200 | 553939383400 | 88700 | 88700 | 88700 | 88600 | 4364 |
| 301 | 20250425 | 141100 | 553552477350 | 88700 | 88450 | 88700 | 88300 | 20536 |
| 302 | 20250425 | 141000 | 551735085500 | 88400 | 88400 | 88500 | 88400 | 11876 |
| 303 | 20250425 | 140900 | 550685063000 | 88400 | 88500 | 88600 | 88400 | 18570 |
| 304 | 20250425 | 140800 | 549041933650 | 88600 | 88600 | 88700 | 88500 | 4687 |
| 305 | 20250425 | 140700 | 548626615000 | 88600 | 88600 | 88700 | 88500 | 10429 |
| 306 | 20250425 | 140600 | 547702543800 | 88600 | 88600 | 88700 | 88600 | 3855 |
| 307 | 20250425 | 140500 | 547360893650 | 88700 | 88700 | 88700 | 88600 | 3650 |
| 308 | 20250425 | 140400 | 547037344900 | 88650 | 88700 | 88700 | 88600 | 4915 |
| 309 | 20250425 | 140300 | 546601622200 | 88700 | 88600 | 88700 | 88500 | 8204 |
| 310 | 20250425 | 140200 | 545874593650 | 88600 | 88600 | 88700 | 88500 | 10175 |
| 311 | 20250425 | 140100 | 544973028700 | 88700 | 88700 | 88800 | 88600 | 10180 |
| 312 | 20250425 | 140000 | 544070731900 | 88700 | 88800 | 88800 | 88700 | 5156 |
| 313 | 20250425 | 135900 | 543613194350 | 88700 | 88800 | 88800 | 88700 | 4755 |
| 314 | 20250425 | 135800 | 543191251250 | 88700 | 88750 | 88800 | 88600 | 17102 |
| 315 | 20250425 | 135700 | 541674316000 | 88700 | 88900 | 88900 | 88700 | 4940 |
| 316 | 20250425 | 135600 | 541235626700 | 88800 | 88900 | 88900 | 88700 | 10973 |
| 317 | 20250425 | 135500 | 540261121100 | 88900 | 89000 | 89000 | 88800 | 8283 |
| 318 | 20250425 | 135400 | 539524819200 | 88900 | 89000 | 89100 | 88900 | 9177 |
| 319 | 20250425 | 135300 | 538708287550 | 89000 | 88900 | 89000 | 88800 | 7088 |
| 320 | 20250425 | 135200 | 538078101950 | 88800 | 88900 | 89000 | 88700 | 13394 |
| 321 | 20250425 | 135100 | 536887980300 | 89000 | 89100 | 89100 | 88900 | 9697 |
| 322 | 20250425 | 135000 | 536024918200 | 89100 | 89000 | 89200 | 88900 | 19265 |
| 323 | 20250425 | 134900 | 534309361950 | 89000 | 89000 | 89100 | 88900 | 9364 |
| 324 | 20250425 | 134800 | 533476122700 | 89000 | 88900 | 89000 | 88800 | 9261 |
| 325 | 20250425 | 134700 | 532653121100 | 88900 | 89200 | 89200 | 88800 | 28743 |
| 326 | 20250425 | 134600 | 530095872850 | 89200 | 89300 | 89300 | 89000 | 25822 |
| 327 | 20250425 | 134500 | 527794440500 | 89300 | 89000 | 89300 | 88900 | 84416 |
| 328 | 20250425 | 134400 | 520273898750 | 89000 | 89000 | 89000 | 88900 | 4491 |
| 329 | 20250425 | 134300 | 519874245000 | 89000 | 88900 | 89000 | 88900 | 3938 |
| 330 | 20250425 | 134200 | 519523927550 | 89000 | 89000 | 89000 | 88900 | 5825 |
| 331 | 20250425 | 134100 | 519005628600 | 89000 | 89000 | 89000 | 88900 | 11040 |
| 332 | 20250425 | 134000 | 518023155650 | 89000 | 88900 | 89000 | 88850 | 25205 |
| 333 | 20250425 | 133900 | 515782250550 | 88900 | 88900 | 88900 | 88800 | 6891 |
| 334 | 20250425 | 133800 | 515169751500 | 88800 | 88900 | 88900 | 88800 | 4199 |
| 335 | 20250425 | 133700 | 514796596200 | 88800 | 88850 | 88900 | 88800 | 6923 |
| 336 | 20250425 | 133600 | 514181369450 | 88900 | 88800 | 88900 | 88700 | 11084 |
| 337 | 20250425 | 133500 | 513196933550 | 88800 | 88650 | 88800 | 88600 | 5412 |
| 338 | 20250425 | 133400 | 512716761250 | 88700 | 88700 | 88700 | 88600 | 4990 |
| 339 | 20250425 | 133300 | 512274202000 | 88700 | 88600 | 88700 | 88500 | 8266 |
| 340 | 20250425 | 133200 | 511541807150 | 88500 | 88500 | 88600 | 88400 | 2840 |
| 341 | 20250425 | 133100 | 511290360950 | 88400 | 88400 | 88600 | 88400 | 6449 |
| 342 | 20250425 | 133000 | 510719852850 | 88500 | 88400 | 88500 | 88400 | 6319 |
| 343 | 20250425 | 132900 | 510160859950 | 88400 | 88500 | 88500 | 88400 | 4002 |
| 344 | 20250425 | 132800 | 509806780650 | 88500 | 88500 | 88500 | 88400 | 3392 |
| 345 | 20250425 | 132700 | 509506681950 | 88500 | 88300 | 88500 | 88300 | 23606 |
| 346 | 20250425 | 132600 | 507420055450 | 88200 | 88600 | 88600 | 88200 | 26150 |
| 347 | 20250425 | 132500 | 505108802550 | 88500 | 88600 | 88700 | 88500 | 5667 |
| 348 | 20250425 | 132400 | 504607025350 | 88600 | 88600 | 88700 | 88500 | 12537 |
| 349 | 20250425 | 132300 | 503496462800 | 88600 | 88700 | 88800 | 88600 | 29600 |
| 350 | 20250425 | 132200 | 500870128900 | 88700 | 88800 | 88800 | 88700 | 2917 |
| 351 | 20250425 | 132100 | 500611164550 | 88800 | 88700 | 88800 | 88700 | 5454 |
| 352 | 20250425 | 132000 | 500126930400 | 88700 | 88900 | 88900 | 88700 | 15969 |
| 353 | 20250425 | 131900 | 498709461700 | 88900 | 88900 | 88900 | 88800 | 3979 |
| 354 | 20250425 | 131800 | 498355858200 | 88800 | 88800 | 88900 | 88700 | 6775 |
| 355 | 20250425 | 131700 | 497754182050 | 88900 | 88850 | 88900 | 88800 | 6534 |
| 356 | 20250425 | 131600 | 497173810300 | 88900 | 88700 | 88900 | 88700 | 9077 |
| 357 | 20250425 | 131500 | 496368154000 | 88700 | 88900 | 88900 | 88700 | 12331 |
| 358 | 20250425 | 131400 | 495272989450 | 88800 | 88900 | 88900 | 88800 | 11836 |
| 359 | 20250425 | 131300 | 494221051700 | 88900 | 88800 | 88900 | 88700 | 38037 |
| 360 | 20250425 | 131200 | 490842330900 | 88800 | 88800 | 88800 | 88700 | 4326 |
| 361 | 20250425 | 131100 | 490458351550 | 88800 | 88800 | 88800 | 88600 | 10061 |
| 362 | 20250425 | 131000 | 489565660350 | 88800 | 88500 | 88800 | 88500 | 17282 |
| 363 | 20250425 | 130900 | 488033569300 | 88500 | 88600 | 88600 | 88500 | 3356 |
| 364 | 20250425 | 130800 | 487736407150 | 88600 | 88600 | 88600 | 88500 | 3655 |
| 365 | 20250425 | 130700 | 487412648000 | 88500 | 88400 | 88600 | 88300 | 20926 |
| 366 | 20250425 | 130600 | 485562310150 | 88400 | 88600 | 88600 | 88400 | 8565 |
| 367 | 20250425 | 130500 | 484804224350 | 88500 | 88750 | 88750 | 88500 | 17323 |
| 368 | 20250425 | 130400 | 483268612650 | 88750 | 88800 | 88800 | 88700 | 4547 |
| 369 | 20250425 | 130300 | 482864889450 | 88800 | 88650 | 88800 | 88600 | 19692 |
| 370 | 20250425 | 130200 | 481117867750 | 88700 | 88700 | 88700 | 88600 | 5849 |
| 371 | 20250425 | 130100 | 480599122700 | 88700 | 88600 | 88700 | 88600 | 3777 |
| 372 | 20250425 | 130000 | 480264205950 | 88700 | 88700 | 88700 | 88600 | 4187 |
| 373 | 20250425 | 125900 | 479892899000 | 88700 | 88700 | 88700 | 88600 | 4942 |
| 374 | 20250425 | 125800 | 479454725650 | 88600 | 88700 | 88700 | 88600 | 2623 |
| 375 | 20250425 | 125700 | 479222130100 | 88700 | 88700 | 88700 | 88600 | 4017 |
| 376 | 20250425 | 125600 | 478865968150 | 88700 | 88600 | 88700 | 88600 | 4194 |
| 377 | 20250425 | 125500 | 478494099950 | 88700 | 88500 | 88700 | 88500 | 8033 |
| 378 | 20250425 | 125400 | 477782199950 | 88600 | 88700 | 88700 | 88500 | 13577 |
| 379 | 20250425 | 125300 | 476579666400 | 88600 | 88700 | 88700 | 88600 | 9237 |
| 380 | 20250425 | 125200 | 475760753150 | 88700 | 88700 | 88700 | 88600 | 5793 |
| 381 | 20250425 | 125100 | 475246955750 | 88600 | 88600 | 88700 | 88500 | 9537 |
| 382 | 20250425 | 125000 | 474402037550 | 88600 | 88650 | 88800 | 88500 | 29935 |
| 383 | 20250425 | 124900 | 471747623700 | 88650 | 88450 | 88700 | 88400 | 34342 |
| 384 | 20250425 | 124800 | 468706061200 | 88500 | 88500 | 88500 | 88400 | 4329 |
| 385 | 20250425 | 124700 | 468323049200 | 88500 | 88500 | 88500 | 88400 | 7850 |
| 386 | 20250425 | 124600 | 467628524650 | 88400 | 88450 | 88500 | 88400 | 6334 |
| 387 | 20250425 | 124500 | 467068062750 | 88500 | 88500 | 88500 | 88400 | 5967 |
| 388 | 20250425 | 124400 | 466540069500 | 88500 | 88500 | 88500 | 88300 | 17187 |
| 389 | 20250425 | 124300 | 465020601150 | 88500 | 88400 | 88500 | 88300 | 24733 |
| 390 | 20250425 | 124200 | 462833504950 | 88300 | 88100 | 88400 | 88100 | 31067 |
| 391 | 20250425 | 124100 | 460090886850 | 88200 | 88000 | 88200 | 87900 | 30431 |
| 392 | 20250425 | 124000 | 457410118050 | 88000 | 88000 | 88000 | 87900 | 3110 |
| 393 | 20250425 | 123900 | 457136506000 | 87900 | 88000 | 88000 | 87900 | 1672 |
| 394 | 20250425 | 123800 | 456989386200 | 87900 | 88000 | 88000 | 87900 | 2296 |
| 395 | 20250425 | 123700 | 456787364750 | 88000 | 88000 | 88000 | 87800 | 5596 |
| 396 | 20250425 | 123600 | 456295428100 | 88000 | 87900 | 88000 | 87800 | 4536 |
| 397 | 20250425 | 123500 | 455896718100 | 87900 | 87800 | 87900 | 87800 | 4705 |
| 398 | 20250425 | 123400 | 455483447600 | 87900 | 87900 | 87900 | 87800 | 4100 |
| 399 | 20250425 | 123300 | 455123231600 | 87900 | 87900 | 87900 | 87800 | 3001 |
| 400 | 20250425 | 123200 | 454859468850 | 87850 | 87900 | 87900 | 87800 | 6515 |
| 401 | 20250425 | 123100 | 454287100550 | 87850 | 87800 | 87900 | 87800 | 1335 |
| 402 | 20250425 | 123000 | 454169774900 | 87800 | 87900 | 87900 | 87800 | 2643 |
| 403 | 20250425 | 122900 | 453937529150 | 87800 | 87900 | 87900 | 87800 | 1602 |
| 404 | 20250425 | 122800 | 453796733650 | 87900 | 87700 | 87900 | 87700 | 6939 |
| 405 | 20250425 | 122700 | 453187188400 | 87800 | 87800 | 87900 | 87700 | 7893 |
| 406 | 20250425 | 122600 | 452494285300 | 87800 | 88000 | 88000 | 87700 | 12481 |
| 407 | 20250425 | 122500 | 451397599250 | 88000 | 88000 | 88000 | 87900 | 1731 |
| 408 | 20250425 | 122400 | 451245348900 | 88000 | 87900 | 88000 | 87900 | 2681 |
| 409 | 20250425 | 122300 | 451009524950 | 87900 | 88050 | 88100 | 87900 | 6832 |
| 410 | 20250425 | 122200 | 450408446400 | 88050 | 87950 | 88100 | 87900 | 5273 |
| 411 | 20250425 | 122100 | 449944362650 | 88000 | 88100 | 88100 | 87800 | 11353 |
| 412 | 20250425 | 122000 | 448945747450 | 88100 | 88000 | 88100 | 87900 | 15248 |
| 413 | 20250425 | 121900 | 447603621850 | 88000 | 88000 | 88000 | 87900 | 2891 |
| 414 | 20250425 | 121800 | 447349249750 | 88000 | 88000 | 88000 | 87900 | 4100 |
| 415 | 20250425 | 121700 | 446988516950 | 88000 | 88000 | 88000 | 87900 | 3548 |
| 416 | 20250425 | 121600 | 446676384000 | 87900 | 87900 | 88000 | 87800 | 10686 |
| 417 | 20250425 | 121500 | 445736858400 | 87900 | 87900 | 87900 | 87800 | 2193 |
| 418 | 20250425 | 121400 | 445544172450 | 87850 | 87900 | 87900 | 87800 | 2134 |
| 419 | 20250425 | 121300 | 445356664200 | 87800 | 87800 | 87900 | 87800 | 4684 |
| 420 | 20250425 | 121200 | 444945282350 | 87900 | 87850 | 87900 | 87800 | 2761 |
| 421 | 20250425 | 121100 | 444702726700 | 87900 | 87800 | 87900 | 87800 | 6786 |
| 422 | 20250425 | 121000 | 444106751250 | 87800 | 87850 | 87900 | 87800 | 4248 |
| 423 | 20250425 | 120900 | 443733574700 | 87850 | 87900 | 87900 | 87800 | 3027 |
| 424 | 20250425 | 120800 | 443467634800 | 87900 | 87800 | 87900 | 87800 | 2528 |
| 425 | 20250425 | 120700 | 443245479450 | 87800 | 87800 | 87900 | 87800 | 2643 |
| 426 | 20250425 | 120600 | 443013210850 | 87900 | 87900 | 88000 | 87800 | 3779 |
| 427 | 20250425 | 120500 | 442681061950 | 88000 | 88000 | 88000 | 87900 | 6660 |
| 428 | 20250425 | 120400 | 442095425150 | 87900 | 87900 | 88000 | 87900 | 7000 |
| 429 | 20250425 | 120300 | 441479920850 | 87900 | 87950 | 88000 | 87900 | 4481 |
| 430 | 20250425 | 120200 | 441085732200 | 87950 | 87950 | 88000 | 87900 | 2588 |
| 431 | 20250425 | 120100 | 440858039350 | 88000 | 88000 | 88000 | 87900 | 3251 |
| 432 | 20250425 | 120000 | 440571988950 | 88000 | 88000 | 88100 | 87900 | 11714 |
| 433 | 20250425 | 115900 | 439541269000 | 88000 | 88100 | 88200 | 87900 | 19172 |
| 434 | 20250425 | 115800 | 437852697450 | 88100 | 88000 | 88200 | 87900 | 32679 |
| 435 | 20250425 | 115700 | 434975005700 | 88000 | 88000 | 88000 | 87900 | 3533 |
| 436 | 20250425 | 115600 | 434664147050 | 87950 | 88000 | 88000 | 87900 | 4288 |
| 437 | 20250425 | 115500 | 434286960050 | 88000 | 88000 | 88000 | 87900 | 3464 |
| 438 | 20250425 | 115400 | 433982224350 | 88000 | 88000 | 88000 | 87900 | 12874 |
| 439 | 20250425 | 115300 | 432849465150 | 88000 | 87900 | 88000 | 87900 | 2590 |
| 440 | 20250425 | 115200 | 432621616850 | 88000 | 87900 | 88000 | 87800 | 6807 |
| 441 | 20250425 | 115100 | 432023201100 | 87800 | 88000 | 88000 | 87800 | 6152 |
| 442 | 20250425 | 115000 | 431482348400 | 87900 | 88000 | 88000 | 87900 | 20844 |
| 443 | 20250425 | 114900 | 429648173700 | 88000 | 87900 | 88000 | 87800 | 6884 |
| 444 | 20250425 | 114800 | 429042820000 | 87900 | 87800 | 87900 | 87800 | 8223 |
| 445 | 20250425 | 114700 | 428320097900 | 87800 | 87800 | 87900 | 87700 | 12530 |
| 446 | 20250425 | 114600 | 427220144700 | 87700 | 87750 | 87800 | 87700 | 5125 |
| 447 | 20250425 | 114500 | 426770566350 | 87750 | 87900 | 87900 | 87700 | 6528 |
| 448 | 20250425 | 114400 | 426197475050 | 87900 | 87900 | 87900 | 87800 | 3778 |
| 449 | 20250425 | 114300 | 425865615550 | 87900 | 87700 | 87900 | 87700 | 7232 |
| 450 | 20250425 | 114200 | 425230565150 | 87800 | 87900 | 87900 | 87700 | 8797 |
| 451 | 20250425 | 114100 | 424458081450 | 87900 | 87900 | 87900 | 87800 | 3329 |
| 452 | 20250425 | 114000 | 424165642450 | 87900 | 88000 | 88000 | 87800 | 5543 |
| 453 | 20250425 | 113900 | 423678424200 | 88000 | 88000 | 88000 | 87900 | 2571 |
| 454 | 20250425 | 113800 | 423452240250 | 88000 | 87900 | 88000 | 87900 | 4791 |
| 455 | 20250425 | 113700 | 423030908800 | 87900 | 87950 | 88000 | 87900 | 4299 |
| 456 | 20250425 | 113600 | 422652740550 | 88000 | 87800 | 88000 | 87800 | 12402 |
| 457 | 20250425 | 113500 | 421562411550 | 87900 | 87900 | 87900 | 87700 | 7787 |
| 458 | 20250425 | 113400 | 420878487950 | 87850 | 87900 | 87900 | 87800 | 2871 |
| 459 | 20250425 | 113300 | 420626227250 | 87800 | 87900 | 87900 | 87800 | 3676 |
| 460 | 20250425 | 113200 | 420303208850 | 87900 | 87900 | 87900 | 87800 | 3979 |
| 461 | 20250425 | 113100 | 419953536550 | 87900 | 87900 | 87900 | 87800 | 3902 |
| 462 | 20250425 | 113000 | 419610628600 | 87900 | 87950 | 88000 | 87800 | 8701 |
| 463 | 20250425 | 112900 | 418845681900 | 88000 | 87900 | 88000 | 87800 | 6859 |
| 464 | 20250425 | 112800 | 418242716000 | 87900 | 87700 | 87900 | 87700 | 9874 |
| 465 | 20250425 | 112700 | 417375795300 | 87700 | 87800 | 87900 | 87700 | 6547 |
| 466 | 20250425 | 112600 | 416800925750 | 87900 | 87850 | 87950 | 87800 | 10805 |
| 467 | 20250425 | 112500 | 415851561050 | 87850 | 88000 | 88100 | 87800 | 14509 |
| 468 | 20250425 | 112400 | 414575176750 | 88000 | 88050 | 88100 | 87900 | 7242 |
| 469 | 20250425 | 112300 | 413938109750 | 88000 | 88100 | 88100 | 88000 | 9848 |
| 470 | 20250425 | 112200 | 413070962600 | 88000 | 88100 | 88200 | 88000 | 10323 |
| 471 | 20250425 | 112100 | 412161437900 | 88100 | 87900 | 88100 | 87900 | 8724 |
| 472 | 20250425 | 112000 | 411393740700 | 88000 | 88200 | 88250 | 87800 | 26175 |
| 473 | 20250425 | 111900 | 409090982700 | 88200 | 87900 | 88300 | 87900 | 74054 |
| 474 | 20250425 | 111800 | 402568853150 | 87900 | 88000 | 88000 | 87900 | 16262 |
| 475 | 20250425 | 111700 | 401139102900 | 87900 | 88000 | 88000 | 87800 | 21671 |
| 476 | 20250425 | 111600 | 399234416750 | 87900 | 87900 | 88000 | 87800 | 17687 |
| 477 | 20250425 | 111500 | 397679254850 | 87900 | 87800 | 87900 | 87700 | 9910 |
| 478 | 20250425 | 111400 | 396809158950 | 87800 | 87800 | 87800 | 87700 | 6901 |
| 479 | 20250425 | 111300 | 396203476450 | 87800 | 87700 | 87800 | 87600 | 11931 |
| 480 | 20250425 | 111200 | 395157142050 | 87650 | 87600 | 87700 | 87400 | 8901 |
| 481 | 20250425 | 111100 | 394377712900 | 87600 | 87500 | 87600 | 87400 | 8682 |
| 482 | 20250425 | 111000 | 393617976500 | 87400 | 87300 | 87500 | 87300 | 12181 |
| 483 | 20250425 | 110900 | 392553398400 | 87350 | 87400 | 87500 | 87300 | 13297 |
| 484 | 20250425 | 110800 | 391391917350 | 87500 | 87500 | 87500 | 87400 | 8835 |
| 485 | 20250425 | 110700 | 390619320650 | 87500 | 87600 | 87600 | 87300 | 17955 |
| 486 | 20250425 | 110600 | 389049548300 | 87500 | 87550 | 87700 | 87500 | 12797 |
| 487 | 20250425 | 110500 | 387928842600 | 87550 | 87600 | 87700 | 87500 | 11158 |
| 488 | 20250425 | 110400 | 386951337250 | 87600 | 87500 | 87700 | 87500 | 11617 |
| 489 | 20250425 | 110300 | 385933767550 | 87500 | 87500 | 87500 | 87400 | 12496 |
| 490 | 20250425 | 110200 | 384840865400 | 87500 | 87300 | 87500 | 87300 | 14733 |
| 491 | 20250425 | 110100 | 383553081450 | 87400 | 87500 | 87500 | 87300 | 9394 |
| 492 | 20250425 | 110000 | 382731960700 | 87500 | 87300 | 87600 | 87200 | 20490 |
| 493 | 20250425 | 105900 | 380941006900 | 87300 | 87800 | 87900 | 87200 | 42941 |
| 494 | 20250425 | 105800 | 377183783800 | 87800 | 87700 | 87800 | 87500 | 31374 |
| 495 | 20250425 | 105700 | 374433149000 | 87700 | 88100 | 88200 | 87400 | 73502 |
| 496 | 20250425 | 105600 | 367984627400 | 88100 | 88000 | 88100 | 87900 | 63457 |
| 497 | 20250425 | 105500 | 362400417400 | 88000 | 88000 | 88000 | 87900 | 20066 |
| 498 | 20250425 | 105400 | 360635054850 | 87900 | 87800 | 88000 | 87700 | 60331 |
| 499 | 20250425 | 105300 | 355333314700 | 87800 | 87700 | 87800 | 87300 | 58070 |
| 500 | 20250425 | 105200 | 350247614200 | 87700 | 87600 | 87700 | 87500 | 43777 |
| 501 | 20250425 | 105100 | 346411496850 | 87600 | 87100 | 87600 | 87000 | 69854 |
| 502 | 20250425 | 105000 | 340309938900 | 87100 | 87100 | 87400 | 87000 | 93135 |
| 503 | 20250425 | 104900 | 332182775450 | 87200 | 86700 | 87200 | 86600 | 188852 |
| 504 | 20250425 | 104800 | 315767696300 | 86700 | 86600 | 86700 | 86500 | 24034 |
| 505 | 20250425 | 104700 | 313685598850 | 86600 | 86500 | 86600 | 86400 | 26580 |
| 506 | 20250425 | 104600 | 311386008950 | 86500 | 86350 | 86500 | 86300 | 61847 |
| 507 | 20250425 | 104500 | 306039973550 | 86400 | 86300 | 86400 | 86300 | 4351 |
| 508 | 20250425 | 104400 | 305664209350 | 86300 | 86300 | 86400 | 86200 | 11793 |
| 509 | 20250425 | 104300 | 304646473600 | 86300 | 86300 | 86400 | 86200 | 14142 |
| 510 | 20250425 | 104200 | 303425978650 | 86300 | 86400 | 86400 | 86300 | 6647 |
| 511 | 20250425 | 104100 | 302852159650 | 86300 | 86400 | 86400 | 86300 | 4212 |
| 512 | 20250425 | 104000 | 302488486150 | 86400 | 86350 | 86400 | 86300 | 5279 |
| 513 | 20250425 | 103900 | 302032719400 | 86350 | 86300 | 86400 | 86250 | 18876 |
| 514 | 20250425 | 103800 | 300402985850 | 86300 | 86200 | 86300 | 86200 | 3047 |
| 515 | 20250425 | 103700 | 300140138600 | 86300 | 86200 | 86300 | 86200 | 7301 |
| 516 | 20250425 | 103600 | 299510229600 | 86200 | 86200 | 86300 | 86100 | 5844 |
| 517 | 20250425 | 103500 | 299006684250 | 86200 | 86200 | 86300 | 86100 | 7792 |
| 518 | 20250425 | 103400 | 298335078250 | 86200 | 86200 | 86200 | 86000 | 7498 |
| 519 | 20250425 | 103300 | 297689345050 | 86200 | 86000 | 86200 | 85900 | 9054 |
| 520 | 20250425 | 103200 | 296910175850 | 86000 | 85900 | 86000 | 85800 | 8907 |
| 521 | 20250425 | 103100 | 296145248800 | 85950 | 86000 | 86100 | 85900 | 8472 |
| 522 | 20250425 | 103000 | 295416976100 | 86100 | 86100 | 86200 | 86000 | 5950 |
| 523 | 20250425 | 102900 | 294904986650 | 86100 | 86250 | 86300 | 86000 | 18350 |
| 524 | 20250425 | 102800 | 293324200400 | 86200 | 86300 | 86400 | 86200 | 8858 |
| 525 | 20250425 | 102700 | 292559839150 | 86300 | 86300 | 86400 | 86200 | 11485 |
| 526 | 20250425 | 102600 | 291568482900 | 86300 | 86300 | 86400 | 86200 | 24712 |
| 527 | 20250425 | 102500 | 289435754500 | 86300 | 86200 | 86400 | 86000 | 21457 |
| 528 | 20250425 | 102400 | 287587438150 | 86250 | 86500 | 86500 | 86200 | 27101 |
| 529 | 20250425 | 102300 | 285246065850 | 86500 | 86400 | 86500 | 86300 | 37445 |
| 530 | 20250425 | 102200 | 282010532800 | 86300 | 86300 | 86400 | 86200 | 30883 |
| 531 | 20250425 | 102100 | 279345162550 | 86300 | 86300 | 86300 | 86100 | 9537 |
| 532 | 20250425 | 102000 | 278522880800 | 86200 | 86200 | 86300 | 86100 | 12421 |
| 533 | 20250425 | 101900 | 277452413850 | 86200 | 86200 | 86300 | 86100 | 25326 |
| 534 | 20250425 | 101800 | 275269531100 | 86200 | 86200 | 86200 | 86000 | 12226 |
| 535 | 20250425 | 101700 | 274216495250 | 86200 | 86100 | 86200 | 86050 | 6671 |
| 536 | 20250425 | 101600 | 273641914950 | 86200 | 86000 | 86200 | 85900 | 15875 |
| 537 | 20250425 | 101500 | 272275605400 | 86000 | 86000 | 86000 | 85900 | 7331 |
| 538 | 20250425 | 101400 | 271645374000 | 86000 | 86100 | 86100 | 85900 | 12672 |
| 539 | 20250425 | 101300 | 270554864950 | 86100 | 86000 | 86100 | 85900 | 7614 |
| 540 | 20250425 | 101200 | 269900011850 | 86000 | 86000 | 86000 | 85900 | 6375 |
| 541 | 20250425 | 101100 | 269351807750 | 86000 | 85800 | 86000 | 85800 | 5012 |
| 542 | 20250425 | 101000 | 268921259950 | 85800 | 86100 | 86200 | 85800 | 15586 |
| 543 | 20250425 | 100900 | 267580728300 | 86200 | 86100 | 86200 | 86000 | 10766 |
| 544 | 20250425 | 100800 | 266653861100 | 86100 | 85900 | 86100 | 85900 | 20695 |
| 545 | 20250425 | 100700 | 264873708500 | 85900 | 85800 | 85900 | 85700 | 14592 |
| 546 | 20250425 | 100600 | 263621106550 | 85700 | 85600 | 85800 | 85500 | 9869 |
| 547 | 20250425 | 100500 | 262775899000 | 85600 | 85500 | 85600 | 85400 | 14212 |
| 548 | 20250425 | 100400 | 261560725050 | 85500 | 85700 | 85700 | 85500 | 14899 |
| 549 | 20250425 | 100300 | 260286137800 | 85700 | 85500 | 85700 | 85500 | 10837 |
| 550 | 20250425 | 100200 | 259358438900 | 85500 | 85800 | 85800 | 85500 | 20294 |
| 551 | 20250425 | 100100 | 257621504050 | 85800 | 85750 | 85900 | 85700 | 20788 |
| 552 | 20250425 | 100000 | 255837857650 | 85800 | 85800 | 85900 | 85700 | 11773 |
| 553 | 20250425 | 095900 | 254828325400 | 85800 | 86000 | 86000 | 85600 | 24034 |
| 554 | 20250425 | 095800 | 252766070000 | 86000 | 85900 | 86100 | 85800 | 15431 |
| 555 | 20250425 | 095700 | 251439135600 | 85900 | 86400 | 86400 | 85800 | 32944 |
| 556 | 20250425 | 095600 | 248601200050 | 86350 | 86300 | 86400 | 86200 | 28540 |
| 557 | 20250425 | 095500 | 246138505850 | 86200 | 86100 | 86300 | 86100 | 15466 |
| 558 | 20250425 | 095400 | 244805245300 | 86200 | 86100 | 86200 | 86100 | 8047 |
| 559 | 20250425 | 095300 | 244111697900 | 86100 | 86300 | 86300 | 86000 | 20039 |
| 560 | 20250425 | 095200 | 242385288150 | 86200 | 86000 | 86300 | 85800 | 81292 |
| 561 | 20250425 | 095100 | 235385363300 | 86000 | 85800 | 86000 | 85700 | 20425 |
| 562 | 20250425 | 095000 | 233631686850 | 85900 | 86000 | 86000 | 85800 | 14380 |
| 563 | 20250425 | 094900 | 232396528800 | 86000 | 85900 | 86000 | 85900 | 12025 |
| 564 | 20250425 | 094800 | 231362847950 | 86000 | 85800 | 86000 | 85700 | 21564 |
| 565 | 20250425 | 094700 | 229511595100 | 85800 | 85800 | 85900 | 85600 | 21750 |
| 566 | 20250425 | 094600 | 227646328750 | 85800 | 86000 | 86000 | 85600 | 19124 |
| 567 | 20250425 | 094500 | 226003501250 | 85900 | 85700 | 86000 | 85600 | 37153 |
| 568 | 20250425 | 094400 | 222812818000 | 85700 | 85600 | 85800 | 85500 | 11571 |
| 569 | 20250425 | 094300 | 221821698500 | 85500 | 85700 | 85700 | 85500 | 12661 |
| 570 | 20250425 | 094200 | 220737498150 | 85700 | 85600 | 85800 | 85500 | 31612 |
| 571 | 20250425 | 094100 | 218029342750 | 85600 | 85200 | 85600 | 85200 | 36374 |
| 572 | 20250425 | 094000 | 214921701700 | 85400 | 85400 | 85400 | 85200 | 28202 |
| 573 | 20250425 | 093900 | 212516004400 | 85400 | 85500 | 85500 | 85300 | 17099 |
| 574 | 20250425 | 093800 | 211055727900 | 85400 | 85400 | 85500 | 85400 | 13363 |
| 575 | 20250425 | 093700 | 209914113150 | 85500 | 85500 | 85600 | 85400 | 15402 |
| 576 | 20250425 | 093600 | 208597296300 | 85500 | 85700 | 85700 | 85450 | 17410 |
| 577 | 20250425 | 093500 | 207107136250 | 85700 | 85500 | 85700 | 85300 | 20764 |
| 578 | 20250425 | 093400 | 205331682600 | 85600 | 85700 | 85800 | 85500 | 15365 |
| 579 | 20250425 | 093300 | 204016305450 | 85800 | 85250 | 85800 | 85200 | 39711 |
| 580 | 20250425 | 093200 | 200621862900 | 85300 | 85600 | 85600 | 85200 | 42018 |
| 581 | 20250425 | 093100 | 197034259500 | 85600 | 85400 | 85700 | 85400 | 17544 |
| 582 | 20250425 | 093000 | 195533917350 | 85400 | 85900 | 85900 | 85400 | 34954 |
| 583 | 20250425 | 092900 | 192541279100 | 85800 | 85800 | 86000 | 85800 | 14224 |
| 584 | 20250425 | 092800 | 191319436250 | 85800 | 86200 | 86300 | 85800 | 29806 |
| 585 | 20250425 | 092700 | 188756188850 | 86150 | 86000 | 86300 | 86000 | 45431 |
| 586 | 20250425 | 092600 | 184841612750 | 86100 | 85750 | 86100 | 85700 | 42368 |
| 587 | 20250425 | 092500 | 181197906900 | 85800 | 85600 | 85900 | 85500 | 48672 |
| 588 | 20250425 | 092400 | 177026122100 | 85500 | 85600 | 85700 | 85400 | 36399 |
| 589 | 20250425 | 092300 | 173911337550 | 85700 | 85700 | 85800 | 85500 | 29495 |
| 590 | 20250425 | 092200 | 171385443050 | 85800 | 85900 | 86200 | 85700 | 49620 |
| 591 | 20250425 | 092100 | 167118854950 | 86000 | 85800 | 86000 | 85800 | 30398 |
| 592 | 20250425 | 092000 | 164508170850 | 85900 | 86000 | 86000 | 85600 | 57053 |
| 593 | 20250425 | 091900 | 159611316100 | 85900 | 85800 | 86000 | 85300 | 73218 |
| 594 | 20250425 | 091800 | 153340388700 | 85900 | 86600 | 86700 | 85800 | 98150 |
| 595 | 20250425 | 091700 | 144865444500 | 86500 | 86500 | 86600 | 86000 | 81227 |
| 596 | 20250425 | 091600 | 137854061250 | 86500 | 85900 | 86500 | 85800 | 144024 |
| 597 | 20250425 | 091500 | 125441901950 | 85800 | 85650 | 86000 | 85500 | 108287 |
| 598 | 20250425 | 091400 | 116151253450 | 85700 | 85100 | 85700 | 85000 | 76065 |
| 599 | 20250425 | 091300 | 109655467750 | 85100 | 85300 | 85700 | 85000 | 97902 |
| 600 | 20250425 | 091200 | 101295036800 | 85300 | 85300 | 85400 | 85000 | 59775 |
| 601 | 20250425 | 091100 | 96203990750 | 85200 | 85500 | 85500 | 85200 | 59093 |
| 602 | 20250425 | 091000 | 91160176900 | 85500 | 85000 | 85600 | 84800 | 119433 |
| 603 | 20250425 | 090900 | 80971561600 | 84900 | 85000 | 85100 | 84500 | 58527 |
| 604 | 20250425 | 090800 | 76008517200 | 85000 | 85300 | 85300 | 84600 | 102167 |
| 605 | 20250425 | 090700 | 67332462150 | 85300 | 84700 | 85400 | 84600 | 172813 |
| 606 | 20250425 | 090600 | 52646716150 | 84600 | 84000 | 84700 | 83900 | 150502 |
| 607 | 20250425 | 090500 | 39950365250 | 83900 | 84000 | 84000 | 83400 | 71934 |
| 608 | 20250425 | 090400 | 33926010800 | 83900 | 83700 | 84100 | 83500 | 107284 |
| 609 | 20250425 | 090300 | 24924336100 | 83700 | 83200 | 83700 | 83100 | 76235 |
| 610 | 20250425 | 090200 | 18568130850 | 83100 | 82700 | 83200 | 82600 | 74664 |
| 611 | 20250425 | 090100 | 12373746750 | 82600 | 82400 | 82900 | 82100 | 49957 |
| 612 | 20250425 | 090000 | 8248495250 | 82400 | 82700 | 82700 | 81900 | 100008 |