34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250416 | 191000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 10938 |
| 3 | 20250416 | 190900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20250416 | 190800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20250416 | 190700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20250416 | 190600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20250416 | 190500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20250416 | 190400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20250416 | 190300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20250416 | 190200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20250416 | 190100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20250416 | 190000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20250416 | 185900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20250416 | 185800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20250416 | 185700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20250416 | 185600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20250416 | 185500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20250416 | 185400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20250416 | 185300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20250416 | 185200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20250416 | 185100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20250416 | 185000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20250416 | 184900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20250416 | 184800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20250416 | 184700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20250416 | 184600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20250416 | 184500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20250416 | 184400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20250416 | 184300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20250416 | 184200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20250416 | 184100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20250416 | 184000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 10938 |
| 33 | 20250416 | 183900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20250416 | 183800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20250416 | 183700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20250416 | 183600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20250416 | 183500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20250416 | 183400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20250416 | 183300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20250416 | 183200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20250416 | 183100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20250416 | 183000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20250416 | 182900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20250416 | 182800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20250416 | 182700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20250416 | 182600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20250416 | 182500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20250416 | 182400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20250416 | 182300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20250416 | 182200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20250416 | 182100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20250416 | 182000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20250416 | 181900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20250416 | 181800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20250416 | 181700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20250416 | 181600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20250416 | 181500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20250416 | 181400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20250416 | 181300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20250416 | 181200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20250416 | 181100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20250416 | 181000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 10938 |
| 63 | 20250416 | 180900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20250416 | 180800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20250416 | 180700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20250416 | 180600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20250416 | 180500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20250416 | 180400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20250416 | 180300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20250416 | 180200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20250416 | 180100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20250416 | 180000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20250416 | 175900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20250416 | 175800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20250416 | 175700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20250416 | 175600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20250416 | 175500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20250416 | 175400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20250416 | 175300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20250416 | 175200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20250416 | 175100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20250416 | 175000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20250416 | 174900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20250416 | 174800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20250416 | 174700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20250416 | 174600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20250416 | 174500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20250416 | 174400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20250416 | 174300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20250416 | 174200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20250416 | 174100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20250416 | 174000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 10938 |
| 93 | 20250416 | 173900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20250416 | 173800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20250416 | 173700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20250416 | 173600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20250416 | 173500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20250416 | 173400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20250416 | 173300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20250416 | 173200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20250416 | 173100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20250416 | 173000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20250416 | 172900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20250416 | 172800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20250416 | 172700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20250416 | 172600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20250416 | 172500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20250416 | 172400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20250416 | 172300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20250416 | 172200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20250416 | 172100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20250416 | 172000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20250416 | 171900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20250416 | 171800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20250416 | 171700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20250416 | 171600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20250416 | 171500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20250416 | 171400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20250416 | 171300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20250416 | 171200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20250416 | 171100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20250416 | 171000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 10938 |
| 123 | 20250416 | 170900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20250416 | 170800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20250416 | 170700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20250416 | 170600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20250416 | 170500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20250416 | 170400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20250416 | 170300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20250416 | 170200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20250416 | 170100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20250416 | 170000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20250416 | 165900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20250416 | 165800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20250416 | 165700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20250416 | 165600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20250416 | 165500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20250416 | 165400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20250416 | 165300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20250416 | 165200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20250416 | 165100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20250416 | 165000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20250416 | 164900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20250416 | 164800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20250416 | 164700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20250416 | 164600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20250416 | 164500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20250416 | 164400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20250416 | 164300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20250416 | 164200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20250416 | 164100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20250416 | 164000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 10938 |
| 153 | 20250416 | 163900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20250416 | 163800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20250416 | 163700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20250416 | 163600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20250416 | 163500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20250416 | 163400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20250416 | 163300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20250416 | 163200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20250416 | 163100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20250416 | 163000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20250416 | 162900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20250416 | 162800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20250416 | 162700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20250416 | 162600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20250416 | 162500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20250416 | 162400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20250416 | 162300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20250416 | 162200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20250416 | 162100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20250416 | 162000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20250416 | 161900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20250416 | 161800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20250416 | 161700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20250416 | 161600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20250416 | 161500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20250416 | 161400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20250416 | 161300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20250416 | 161200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20250416 | 161100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20250416 | 161000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 10938 |
| 183 | 20250416 | 160900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20250416 | 160800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20250416 | 160700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20250416 | 160600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20250416 | 160500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20250416 | 160400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20250416 | 160300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20250416 | 160200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20250416 | 160100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20250416 | 160000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20250416 | 155900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20250416 | 155800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20250416 | 155700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20250416 | 155600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20250416 | 155500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20250416 | 155400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20250416 | 155300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20250416 | 155200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20250416 | 155100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20250416 | 155000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20250416 | 154900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20250416 | 154800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20250416 | 154700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20250416 | 154600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20250416 | 154500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20250416 | 154400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20250416 | 154300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20250416 | 154200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20250416 | 154100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20250416 | 154000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 10938 |
| 213 | 20250416 | 153900 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20250416 | 153800 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20250416 | 153700 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20250416 | 153600 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20250416 | 153500 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20250416 | 153400 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20250416 | 153300 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20250416 | 153200 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20250416 | 153100 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20250416 | 153000 | 193042174050 | 33400 | 33400 | 33400 | 33400 | 10938 |
| 223 | 20250416 | 152900 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20250416 | 152800 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20250416 | 152700 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20250416 | 152600 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20250416 | 152500 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20250416 | 152400 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20250416 | 152300 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20250416 | 152200 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20250416 | 152100 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20250416 | 152000 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20250416 | 151900 | 192676844850 | 33400 | 33400 | 33400 | 33400 | 2532 |
| 234 | 20250416 | 151800 | 192592276050 | 33400 | 33400 | 33400 | 33400 | 8208 |
| 235 | 20250416 | 151700 | 192318128850 | 33400 | 33150 | 33400 | 33150 | 47673 |
| 236 | 20250416 | 151600 | 190727457425 | 33150 | 33150 | 33200 | 33150 | 8737 |
| 237 | 20250416 | 151500 | 190437570550 | 33150 | 33000 | 33200 | 32950 | 12580 |
| 238 | 20250416 | 151400 | 190020864400 | 33000 | 32950 | 33000 | 32700 | 12987 |
| 239 | 20250416 | 151300 | 189594169275 | 32950 | 33350 | 33350 | 32750 | 20295 |
| 240 | 20250416 | 151200 | 188923154600 | 33350 | 32650 | 33400 | 32550 | 41753 |
| 241 | 20250416 | 151100 | 187538017150 | 32650 | 32550 | 32800 | 32450 | 20885 |
| 242 | 20250416 | 151000 | 186856659250 | 32600 | 32350 | 32900 | 32200 | 20684 |
| 243 | 20250416 | 150900 | 186184572750 | 32350 | 31700 | 32700 | 31500 | 39501 |
| 244 | 20250416 | 150800 | 184912814350 | 31700 | 32500 | 32650 | 31000 | 63915 |
| 245 | 20250416 | 150700 | 182883259450 | 32500 | 33150 | 33250 | 31500 | 47201 |
| 246 | 20250416 | 150600 | 181357706225 | 33150 | 33100 | 33300 | 32900 | 14275 |
| 247 | 20250416 | 150500 | 180885525975 | 33000 | 33400 | 33400 | 32900 | 26913 |
| 248 | 20250416 | 150400 | 179988085900 | 33400 | 33400 | 33400 | 32700 | 78109 |
| 249 | 20250416 | 150300 | 177384883600 | 33400 | 33400 | 33400 | 33400 | 7049 |
| 250 | 20250416 | 150200 | 177149447000 | 33400 | 33400 | 33400 | 33400 | 1019 |
| 251 | 20250416 | 150100 | 177115412400 | 33400 | 33400 | 33400 | 33400 | 855 |
| 252 | 20250416 | 150000 | 177086855400 | 33400 | 33400 | 33400 | 33400 | 5351 |
| 253 | 20250416 | 145900 | 176908132000 | 33400 | 33400 | 33400 | 33400 | 974 |
| 254 | 20250416 | 145800 | 176875600400 | 33400 | 33400 | 33400 | 33400 | 724 |
| 255 | 20250416 | 145700 | 176851418800 | 33400 | 33400 | 33400 | 33400 | 390 |
| 256 | 20250416 | 145600 | 176838392800 | 33400 | 33400 | 33400 | 33400 | 685 |
| 257 | 20250416 | 145500 | 176815513800 | 33400 | 33400 | 33400 | 33400 | 312 |
| 258 | 20250416 | 145400 | 176805093000 | 33400 | 33400 | 33400 | 33400 | 724 |
| 259 | 20250416 | 145300 | 176780911400 | 33400 | 33400 | 33400 | 33400 | 1616 |
| 260 | 20250416 | 145200 | 176726937000 | 33400 | 33400 | 33400 | 33400 | 886 |
| 261 | 20250416 | 145100 | 176697344600 | 33400 | 33400 | 33400 | 33400 | 3346 |
| 262 | 20250416 | 145000 | 176585588200 | 33400 | 33400 | 33400 | 33400 | 884 |
| 263 | 20250416 | 144900 | 176556062600 | 33400 | 33400 | 33400 | 33400 | 1953 |
| 264 | 20250416 | 144800 | 176490832400 | 33400 | 33400 | 33400 | 33400 | 780 |
| 265 | 20250416 | 144700 | 176464780400 | 33400 | 33400 | 33400 | 33400 | 1401 |
| 266 | 20250416 | 144600 | 176417987000 | 33400 | 33400 | 33400 | 33400 | 2208 |
| 267 | 20250416 | 144500 | 176344239800 | 33400 | 33400 | 33400 | 33400 | 3374 |
| 268 | 20250416 | 144400 | 176231548200 | 33400 | 33400 | 33400 | 33400 | 3597 |
| 269 | 20250416 | 144300 | 176111408400 | 33400 | 33400 | 33400 | 33400 | 821 |
| 270 | 20250416 | 144200 | 176083987000 | 33400 | 33400 | 33400 | 33400 | 1684 |
| 271 | 20250416 | 144100 | 176027741400 | 33400 | 33400 | 33400 | 33400 | 2927 |
| 272 | 20250416 | 144000 | 175929979600 | 33400 | 33400 | 33400 | 33400 | 1915 |
| 273 | 20250416 | 143900 | 175866018600 | 33400 | 33400 | 33400 | 33400 | 640 |
| 274 | 20250416 | 143800 | 175844642600 | 33400 | 33400 | 33400 | 33400 | 2505 |
| 275 | 20250416 | 143700 | 175760975600 | 33400 | 33400 | 33400 | 33400 | 7405 |
| 276 | 20250416 | 143600 | 175513648600 | 33400 | 33400 | 33400 | 33400 | 6785 |
| 277 | 20250416 | 143500 | 175287029600 | 33400 | 33400 | 33400 | 33400 | 4591 |
| 278 | 20250416 | 143400 | 175133690200 | 33400 | 33400 | 33400 | 33400 | 2670 |
| 279 | 20250416 | 143300 | 175044512200 | 33400 | 33400 | 33400 | 33400 | 1573 |
| 280 | 20250416 | 143200 | 174991974000 | 33400 | 33400 | 33400 | 33400 | 2610 |
| 281 | 20250416 | 143100 | 174904800000 | 33400 | 33400 | 33400 | 33400 | 6345 |
| 282 | 20250416 | 143000 | 174692877000 | 33400 | 33250 | 33400 | 33150 | 31402 |
| 283 | 20250416 | 142900 | 173645511375 | 33250 | 33100 | 33400 | 33050 | 179119 |
| 284 | 20250416 | 142800 | 167671442950 | 33100 | 33000 | 33100 | 32950 | 26339 |
| 285 | 20250416 | 142700 | 166801650375 | 32950 | 32900 | 33000 | 32900 | 5152 |
| 286 | 20250416 | 142600 | 166631868075 | 32950 | 32950 | 32950 | 32900 | 3317 |
| 287 | 20250416 | 142500 | 166522635925 | 32950 | 32950 | 32950 | 32850 | 5242 |
| 288 | 20250416 | 142400 | 166350058725 | 32900 | 32900 | 32950 | 32850 | 3614 |
| 289 | 20250416 | 142300 | 166231127375 | 32850 | 32775 | 32850 | 32750 | 4693 |
| 290 | 20250416 | 142200 | 166077071550 | 32750 | 32750 | 32800 | 32700 | 4130 |
| 291 | 20250416 | 142100 | 165941681600 | 32750 | 32800 | 32800 | 32750 | 1742 |
| 292 | 20250416 | 142000 | 165884608750 | 32750 | 32650 | 32800 | 32650 | 2414 |
| 293 | 20250416 | 141900 | 165805600750 | 32650 | 32650 | 32750 | 32650 | 2423 |
| 294 | 20250416 | 141800 | 165726393550 | 32700 | 32650 | 32750 | 32650 | 1674 |
| 295 | 20250416 | 141700 | 165671666650 | 32700 | 32700 | 32750 | 32650 | 4349 |
| 296 | 20250416 | 141600 | 165529460950 | 32750 | 32750 | 32750 | 32700 | 2262 |
| 297 | 20250416 | 141500 | 165455459475 | 32750 | 32750 | 32750 | 32650 | 1938 |
| 298 | 20250416 | 141400 | 165392059475 | 32650 | 32600 | 32750 | 32600 | 4286 |
| 299 | 20250416 | 141300 | 165252256125 | 32650 | 32850 | 32850 | 32650 | 7676 |
| 300 | 20250416 | 141200 | 165000613625 | 32825 | 32650 | 32850 | 32650 | 4124 |
| 301 | 20250416 | 141100 | 164865535125 | 32650 | 32750 | 32800 | 32600 | 11916 |
| 302 | 20250416 | 141000 | 164476222000 | 32750 | 32950 | 32950 | 32750 | 9112 |
| 303 | 20250416 | 140900 | 164177179675 | 32950 | 33000 | 33000 | 32900 | 12194 |
| 304 | 20250416 | 140800 | 163775520450 | 33000 | 32975 | 33000 | 32950 | 5081 |
| 305 | 20250416 | 140700 | 163607991375 | 32950 | 32975 | 33000 | 32900 | 6057 |
| 306 | 20250416 | 140600 | 163408357900 | 32950 | 32850 | 33000 | 32850 | 12245 |
| 307 | 20250416 | 140500 | 163005123425 | 32900 | 32800 | 32900 | 32800 | 11751 |
| 308 | 20250416 | 140400 | 162619113550 | 32800 | 32750 | 32800 | 32700 | 2864 |
| 309 | 20250416 | 140300 | 162525271325 | 32750 | 32700 | 32800 | 32700 | 3615 |
| 310 | 20250416 | 140200 | 162406935375 | 32750 | 32800 | 32800 | 32700 | 2080 |
| 311 | 20250416 | 140100 | 162338858300 | 32800 | 32800 | 32800 | 32700 | 4540 |
| 312 | 20250416 | 140000 | 162190144900 | 32750 | 32750 | 32800 | 32750 | 2913 |
| 313 | 20250416 | 135900 | 162094655325 | 32750 | 32750 | 32800 | 32700 | 3967 |
| 314 | 20250416 | 135800 | 161964699500 | 32750 | 32650 | 32800 | 32600 | 3882 |
| 315 | 20250416 | 135700 | 161837802825 | 32600 | 32850 | 32850 | 32500 | 13033 |
| 316 | 20250416 | 135600 | 161411628350 | 32900 | 32850 | 32950 | 32800 | 18036 |
| 317 | 20250416 | 135500 | 160818624050 | 32850 | 32850 | 32900 | 32800 | 20576 |
| 318 | 20250416 | 135400 | 160142627400 | 32850 | 32700 | 32850 | 32700 | 8015 |
| 319 | 20250416 | 135300 | 159879776350 | 32750 | 32750 | 32750 | 32550 | 6069 |
| 320 | 20250416 | 135200 | 159681565850 | 32775 | 32450 | 32800 | 32450 | 18226 |
| 321 | 20250416 | 135100 | 159087409300 | 32450 | 32450 | 32500 | 32400 | 2384 |
| 322 | 20250416 | 135000 | 159010082250 | 32450 | 32300 | 32500 | 32300 | 7605 |
| 323 | 20250416 | 134900 | 158763739700 | 32300 | 32400 | 32400 | 32300 | 6453 |
| 324 | 20250416 | 134800 | 158555142600 | 32400 | 32400 | 32450 | 32350 | 4148 |
| 325 | 20250416 | 134700 | 158420754225 | 32450 | 32450 | 32500 | 32350 | 5029 |
| 326 | 20250416 | 134600 | 158257680525 | 32450 | 32350 | 32500 | 32350 | 3487 |
| 327 | 20250416 | 134500 | 158144646500 | 32400 | 32350 | 32400 | 32300 | 4169 |
| 328 | 20250416 | 134400 | 158009730200 | 32400 | 32350 | 32400 | 32300 | 2190 |
| 329 | 20250416 | 134300 | 157938894750 | 32350 | 32300 | 32450 | 32300 | 7569 |
| 330 | 20250416 | 134200 | 157693872350 | 32300 | 32250 | 32350 | 32250 | 2490 |
| 331 | 20250416 | 134100 | 157613431200 | 32300 | 32300 | 32400 | 32250 | 2690 |
| 332 | 20250416 | 134000 | 157526540000 | 32250 | 32200 | 32400 | 32200 | 2969 |
| 333 | 20250416 | 133900 | 157430794650 | 32200 | 32400 | 32500 | 32200 | 24074 |
| 334 | 20250416 | 133800 | 156649767500 | 32450 | 32300 | 32500 | 32300 | 7684 |
| 335 | 20250416 | 133700 | 156400899775 | 32250 | 32200 | 32300 | 32200 | 3538 |
| 336 | 20250416 | 133600 | 156286765125 | 32200 | 32150 | 32200 | 32100 | 2378 |
| 337 | 20250416 | 133500 | 156210253475 | 32200 | 32200 | 32300 | 32125 | 3817 |
| 338 | 20250416 | 133400 | 156087400825 | 32300 | 32100 | 32300 | 32100 | 5639 |
| 339 | 20250416 | 133300 | 155905860975 | 32150 | 32100 | 32200 | 32050 | 5047 |
| 340 | 20250416 | 133200 | 155743772975 | 32100 | 32100 | 32100 | 32050 | 2115 |
| 341 | 20250416 | 133100 | 155675918375 | 32050 | 32200 | 32200 | 32050 | 6380 |
| 342 | 20250416 | 133000 | 155471077550 | 32200 | 32200 | 32275 | 32150 | 5671 |
| 343 | 20250416 | 132900 | 155288458050 | 32150 | 32150 | 32250 | 32100 | 2547 |
| 344 | 20250416 | 132800 | 155206531450 | 32150 | 32100 | 32200 | 32050 | 4440 |
| 345 | 20250416 | 132700 | 155063812050 | 32100 | 32200 | 32250 | 32050 | 8543 |
| 346 | 20250416 | 132600 | 154789453350 | 32200 | 32300 | 32350 | 32050 | 12409 |
| 347 | 20250416 | 132500 | 154390056100 | 32250 | 32350 | 32400 | 32250 | 9909 |
| 348 | 20250416 | 132400 | 154070052750 | 32350 | 32450 | 32500 | 32300 | 8229 |
| 349 | 20250416 | 132300 | 153803382150 | 32400 | 32600 | 32600 | 32350 | 10256 |
| 350 | 20250416 | 132200 | 153470359375 | 32550 | 32450 | 32600 | 32450 | 10822 |
| 351 | 20250416 | 132100 | 153118577800 | 32450 | 32450 | 32500 | 32400 | 3963 |
| 352 | 20250416 | 132000 | 152989950950 | 32450 | 32350 | 32500 | 32350 | 4324 |
| 353 | 20250416 | 131900 | 152849751925 | 32350 | 32300 | 32400 | 32250 | 5180 |
| 354 | 20250416 | 131800 | 152682207575 | 32300 | 32325 | 32350 | 32250 | 5813 |
| 355 | 20250416 | 131700 | 152494436050 | 32300 | 32400 | 32450 | 32300 | 4686 |
| 356 | 20250416 | 131600 | 152342735200 | 32450 | 32400 | 32450 | 32350 | 4274 |
| 357 | 20250416 | 131500 | 152204251525 | 32400 | 32300 | 32400 | 32250 | 5496 |
| 358 | 20250416 | 131400 | 152026726925 | 32300 | 32600 | 32600 | 32200 | 24968 |
| 359 | 20250416 | 131300 | 151218399500 | 32550 | 32500 | 32600 | 32450 | 5496 |
| 360 | 20250416 | 131200 | 151039645800 | 32500 | 32475 | 32600 | 32450 | 9670 |
| 361 | 20250416 | 131100 | 150725298225 | 32450 | 32550 | 32600 | 32350 | 12194 |
| 362 | 20250416 | 131000 | 150329374575 | 32550 | 32350 | 32650 | 32300 | 9334 |
| 363 | 20250416 | 130900 | 150026150600 | 32350 | 32450 | 32800 | 32300 | 44992 |
| 364 | 20250416 | 130800 | 148561193700 | 32500 | 32400 | 32500 | 32300 | 21603 |
| 365 | 20250416 | 130700 | 147861124100 | 32400 | 32150 | 32450 | 32150 | 29009 |
| 366 | 20250416 | 130600 | 146922975450 | 32050 | 31950 | 32200 | 31950 | 10847 |
| 367 | 20250416 | 130500 | 146574469025 | 32000 | 32000 | 32000 | 31900 | 5607 |
| 368 | 20250416 | 130400 | 146395208575 | 32000 | 31900 | 32000 | 31875 | 2866 |
| 369 | 20250416 | 130300 | 146303648300 | 31850 | 31800 | 31900 | 31800 | 2034 |
| 370 | 20250416 | 130200 | 146238849925 | 31800 | 31800 | 31850 | 31750 | 2960 |
| 371 | 20250416 | 130100 | 146144735975 | 31850 | 31750 | 31900 | 31750 | 5313 |
| 372 | 20250416 | 130000 | 145975863875 | 31750 | 32000 | 32050 | 31700 | 9313 |
| 373 | 20250416 | 125900 | 145679461875 | 32000 | 32150 | 32200 | 31800 | 26516 |
| 374 | 20250416 | 125800 | 144827635225 | 32150 | 32000 | 32150 | 32000 | 11887 |
| 375 | 20250416 | 125700 | 144446633250 | 32000 | 31850 | 32000 | 31800 | 3520 |
| 376 | 20250416 | 125600 | 144334371850 | 31800 | 31950 | 31950 | 31800 | 3204 |
| 377 | 20250416 | 125500 | 144232232850 | 31950 | 32100 | 32150 | 31900 | 9697 |
| 378 | 20250416 | 125400 | 143921761375 | 32100 | 31750 | 32150 | 31750 | 17497 |
| 379 | 20250416 | 125300 | 143362852550 | 31750 | 31700 | 31800 | 31700 | 1980 |
| 380 | 20250416 | 125200 | 143299987825 | 31750 | 31650 | 31750 | 31650 | 1956 |
| 381 | 20250416 | 125100 | 143237957625 | 31700 | 31650 | 31700 | 31600 | 4851 |
| 382 | 20250416 | 125000 | 143084484200 | 31650 | 31650 | 31750 | 31600 | 6887 |
| 383 | 20250416 | 124900 | 142866502550 | 31650 | 31750 | 31800 | 31650 | 2933 |
| 384 | 20250416 | 124800 | 142773496600 | 31800 | 31750 | 31800 | 31700 | 4602 |
| 385 | 20250416 | 124700 | 142627314350 | 31800 | 31850 | 31850 | 31750 | 3243 |
| 386 | 20250416 | 124600 | 142524126875 | 31850 | 31700 | 31850 | 31700 | 6466 |
| 387 | 20250416 | 124500 | 142318543800 | 31700 | 31700 | 31750 | 31650 | 2415 |
| 388 | 20250416 | 124400 | 142241999425 | 31650 | 31650 | 31700 | 31650 | 864 |
| 389 | 20250416 | 124300 | 142214640100 | 31600 | 31700 | 31700 | 31600 | 1778 |
| 390 | 20250416 | 124200 | 142158348775 | 31650 | 31700 | 31700 | 31650 | 1254 |
| 391 | 20250416 | 124100 | 142118648125 | 31700 | 31750 | 31750 | 31650 | 2103 |
| 392 | 20250416 | 124000 | 142051976975 | 31750 | 31850 | 31850 | 31750 | 3547 |
| 393 | 20250416 | 123900 | 141939237650 | 31850 | 31900 | 31900 | 31800 | 4084 |
| 394 | 20250416 | 123800 | 141809192750 | 31850 | 31800 | 31900 | 31750 | 3947 |
| 395 | 20250416 | 123700 | 141683588725 | 31800 | 31750 | 31800 | 31750 | 2577 |
| 396 | 20250416 | 123600 | 141601702800 | 31700 | 31600 | 31750 | 31600 | 3252 |
| 397 | 20250416 | 123500 | 141498655150 | 31600 | 31600 | 31700 | 31600 | 1897 |
| 398 | 20250416 | 123400 | 141438699900 | 31600 | 31500 | 31600 | 31500 | 1252 |
| 399 | 20250416 | 123300 | 141399200575 | 31500 | 31550 | 31600 | 31500 | 3543 |
| 400 | 20250416 | 123200 | 141287527975 | 31550 | 31600 | 31600 | 31500 | 4885 |
| 401 | 20250416 | 123100 | 141133459475 | 31600 | 31650 | 31650 | 31600 | 3584 |
| 402 | 20250416 | 123000 | 141020174025 | 31650 | 31600 | 31700 | 31600 | 3208 |
| 403 | 20250416 | 122900 | 140918719325 | 31600 | 31850 | 31900 | 31600 | 5990 |
| 404 | 20250416 | 122800 | 140728492275 | 31850 | 31700 | 31850 | 31700 | 6329 |
| 405 | 20250416 | 122700 | 140527351325 | 31750 | 31700 | 31750 | 31700 | 1823 |
| 406 | 20250416 | 122600 | 140469492425 | 31725 | 31700 | 31750 | 31650 | 1528 |
| 407 | 20250416 | 122500 | 140421027850 | 31650 | 31700 | 31800 | 31650 | 3907 |
| 408 | 20250416 | 122400 | 140297065650 | 31700 | 31500 | 31750 | 31500 | 5013 |
| 409 | 20250416 | 122300 | 140138805300 | 31500 | 31600 | 31600 | 31500 | 4882 |
| 410 | 20250416 | 122200 | 139984961900 | 31600 | 31600 | 31650 | 31500 | 5564 |
| 411 | 20250416 | 122100 | 139809483100 | 31600 | 31600 | 31650 | 31550 | 3261 |
| 412 | 20250416 | 122000 | 139706433750 | 31600 | 31600 | 31650 | 31600 | 3826 |
| 413 | 20250416 | 121900 | 139585516500 | 31600 | 31600 | 31650 | 31550 | 2168 |
| 414 | 20250416 | 121800 | 139517040825 | 31600 | 31550 | 31650 | 31550 | 1328 |
| 415 | 20250416 | 121700 | 139475067150 | 31600 | 31750 | 31800 | 31550 | 5014 |
| 416 | 20250416 | 121600 | 139316256225 | 31800 | 31750 | 31850 | 31700 | 4143 |
| 417 | 20250416 | 121500 | 139184534925 | 31700 | 31650 | 31750 | 31600 | 2988 |
| 418 | 20250416 | 121400 | 139089973575 | 31650 | 31650 | 31750 | 31650 | 3654 |
| 419 | 20250416 | 121300 | 138974215075 | 31650 | 31500 | 31650 | 31450 | 4298 |
| 420 | 20250416 | 121200 | 138838592600 | 31450 | 31550 | 31600 | 31400 | 6396 |
| 421 | 20250416 | 121100 | 138637276875 | 31450 | 31750 | 31800 | 31450 | 9363 |
| 422 | 20250416 | 121000 | 138340880025 | 31750 | 31425 | 31750 | 31400 | 8352 |
| 423 | 20250416 | 120900 | 138077180200 | 31425 | 31700 | 31700 | 31300 | 19048 |
| 424 | 20250416 | 120800 | 137477251950 | 31700 | 31650 | 31800 | 31500 | 18637 |
| 425 | 20250416 | 120700 | 136887320225 | 31650 | 32100 | 32250 | 31500 | 30470 |
| 426 | 20250416 | 120600 | 135914009925 | 32100 | 31925 | 32150 | 31900 | 10334 |
| 427 | 20250416 | 120500 | 135582842450 | 31900 | 32250 | 32250 | 31850 | 17959 |
| 428 | 20250416 | 120400 | 135006939450 | 32250 | 32250 | 32450 | 32150 | 26900 |
| 429 | 20250416 | 120300 | 134137951325 | 32300 | 31800 | 32300 | 31800 | 54931 |
| 430 | 20250416 | 120200 | 132377771550 | 31800 | 31850 | 31850 | 31800 | 5166 |
| 431 | 20250416 | 120100 | 132213441800 | 31850 | 31600 | 31850 | 31550 | 7977 |
| 432 | 20250416 | 120000 | 131960234700 | 31600 | 31700 | 31750 | 31600 | 4627 |
| 433 | 20250416 | 115900 | 131813674000 | 31700 | 31750 | 31850 | 31650 | 7196 |
| 434 | 20250416 | 115800 | 131585385250 | 31700 | 31850 | 31900 | 31700 | 8914 |
| 435 | 20250416 | 115700 | 131301620600 | 31800 | 31850 | 31900 | 31700 | 12951 |
| 436 | 20250416 | 115600 | 130889974350 | 31850 | 31850 | 31900 | 31800 | 11274 |
| 437 | 20250416 | 115500 | 130530980450 | 31850 | 31900 | 31950 | 31750 | 10307 |
| 438 | 20250416 | 115400 | 130202504800 | 31950 | 31600 | 31950 | 31500 | 20878 |
| 439 | 20250416 | 115300 | 129538793900 | 31650 | 31750 | 31800 | 31600 | 6439 |
| 440 | 20250416 | 115200 | 129334648275 | 31750 | 31600 | 31850 | 31550 | 12200 |
| 441 | 20250416 | 115100 | 128947502125 | 31550 | 31450 | 31600 | 31400 | 6981 |
| 442 | 20250416 | 115000 | 128727597425 | 31450 | 31450 | 31500 | 31150 | 11709 |
| 443 | 20250416 | 114900 | 128360511125 | 31500 | 31750 | 31750 | 31450 | 11703 |
| 444 | 20250416 | 114800 | 127990923075 | 31750 | 31850 | 31900 | 31700 | 14030 |
| 445 | 20250416 | 114700 | 127544560475 | 31800 | 31650 | 31850 | 31600 | 12814 |
| 446 | 20250416 | 114600 | 127137971375 | 31650 | 31350 | 31650 | 31350 | 10103 |
| 447 | 20250416 | 114500 | 126819048900 | 31400 | 31850 | 31950 | 31350 | 26328 |
| 448 | 20250416 | 114400 | 125982972925 | 31850 | 31500 | 31850 | 31400 | 28820 |
| 449 | 20250416 | 114300 | 125071442500 | 31500 | 31300 | 31500 | 31250 | 14461 |
| 450 | 20250416 | 114200 | 124617647725 | 31300 | 31050 | 31300 | 31050 | 9868 |
| 451 | 20250416 | 114100 | 124309804650 | 31050 | 31000 | 31150 | 30950 | 1652 |
| 452 | 20250416 | 114000 | 124258522325 | 31000 | 30900 | 31000 | 30900 | 1500 |
| 453 | 20250416 | 113900 | 124212099225 | 30950 | 30900 | 31000 | 30900 | 2690 |
| 454 | 20250416 | 113800 | 124128939925 | 30900 | 30950 | 30950 | 30900 | 2432 |
| 455 | 20250416 | 113700 | 124053756075 | 30900 | 31000 | 31100 | 30900 | 3125 |
| 456 | 20250416 | 113600 | 123956958725 | 31050 | 31150 | 31150 | 31000 | 6337 |
| 457 | 20250416 | 113500 | 123760111625 | 31100 | 31050 | 31200 | 31050 | 3499 |
| 458 | 20250416 | 113400 | 123651205700 | 31050 | 30950 | 31150 | 30950 | 1002 |
| 459 | 20250416 | 113300 | 123620126825 | 30950 | 30950 | 31000 | 30900 | 3088 |
| 460 | 20250416 | 113200 | 123524601225 | 30950 | 31150 | 31150 | 30900 | 5634 |
| 461 | 20250416 | 113100 | 123349649875 | 31200 | 31150 | 31300 | 31100 | 8255 |
| 462 | 20250416 | 113000 | 123092003300 | 31150 | 31300 | 31300 | 30850 | 8879 |
| 463 | 20250416 | 112900 | 122815737175 | 31300 | 31150 | 31300 | 31050 | 8560 |
| 464 | 20250416 | 112800 | 122548732625 | 31150 | 30900 | 31200 | 30850 | 17373 |
| 465 | 20250416 | 112700 | 122009497750 | 30900 | 30850 | 30950 | 30800 | 2648 |
| 466 | 20250416 | 112600 | 121927714700 | 30850 | 30850 | 30900 | 30800 | 1982 |
| 467 | 20250416 | 112500 | 121866572300 | 30850 | 30875 | 30900 | 30800 | 5387 |
| 468 | 20250416 | 112400 | 121700167075 | 30850 | 30750 | 30850 | 30700 | 2295 |
| 469 | 20250416 | 112300 | 121629515675 | 30750 | 30950 | 30950 | 30750 | 5453 |
| 470 | 20250416 | 112200 | 121461385200 | 30950 | 30800 | 30950 | 30700 | 7593 |
| 471 | 20250416 | 112100 | 121227133050 | 30700 | 30600 | 30700 | 30550 | 2899 |
| 472 | 20250416 | 112000 | 121138232050 | 30600 | 30700 | 30700 | 30550 | 3368 |
| 473 | 20250416 | 111900 | 121035213600 | 30700 | 30750 | 30750 | 30600 | 3304 |
| 474 | 20250416 | 111800 | 120933748850 | 30750 | 30500 | 30750 | 30500 | 4200 |
| 475 | 20250416 | 111700 | 120805088600 | 30500 | 30450 | 30550 | 30400 | 4796 |
| 476 | 20250416 | 111600 | 120658850400 | 30400 | 30400 | 30500 | 30400 | 2949 |
| 477 | 20250416 | 111500 | 120569072600 | 30400 | 30550 | 30550 | 30400 | 8640 |
| 478 | 20250416 | 111400 | 120306000375 | 30600 | 30650 | 30650 | 30550 | 9443 |
| 479 | 20250416 | 111300 | 120017044875 | 30650 | 30700 | 30700 | 30650 | 1201 |
| 480 | 20250416 | 111200 | 119980213325 | 30650 | 30700 | 30700 | 30600 | 3104 |
| 481 | 20250416 | 111100 | 119885160875 | 30700 | 30600 | 30700 | 30600 | 1432 |
| 482 | 20250416 | 111000 | 119841302925 | 30600 | 30750 | 30750 | 30600 | 7668 |
| 483 | 20250416 | 110900 | 119606410825 | 30750 | 30750 | 30800 | 30700 | 1316 |
| 484 | 20250416 | 110800 | 119565950550 | 30800 | 30650 | 30800 | 30650 | 689 |
| 485 | 20250416 | 110700 | 119544777925 | 30650 | 30800 | 30800 | 30650 | 1152 |
| 486 | 20250416 | 110600 | 119509415575 | 30700 | 30650 | 30800 | 30650 | 2681 |
| 487 | 20250416 | 110500 | 119427111525 | 30650 | 30700 | 30700 | 30650 | 2358 |
| 488 | 20250416 | 110400 | 119354794425 | 30700 | 30750 | 30850 | 30700 | 2034 |
| 489 | 20250416 | 110300 | 119292277325 | 30700 | 30650 | 30850 | 30650 | 1464 |
| 490 | 20250416 | 110200 | 119247215375 | 30650 | 30600 | 30800 | 30600 | 3281 |
| 491 | 20250416 | 110100 | 119146489150 | 30650 | 30800 | 30850 | 30600 | 6905 |
| 492 | 20250416 | 110000 | 118934333750 | 30800 | 30900 | 30900 | 30750 | 2229 |
| 493 | 20250416 | 105900 | 118865603800 | 30800 | 30900 | 30950 | 30800 | 2675 |
| 494 | 20250416 | 105800 | 118782937725 | 30950 | 30950 | 30950 | 30900 | 2420 |
| 495 | 20250416 | 105700 | 118708119275 | 30950 | 30750 | 30950 | 30750 | 5056 |
| 496 | 20250416 | 105600 | 118552126400 | 30750 | 30800 | 30850 | 30650 | 1549 |
| 497 | 20250416 | 105500 | 118504479750 | 30750 | 30700 | 30850 | 30700 | 1089 |
| 498 | 20250416 | 105400 | 118470942275 | 30700 | 30850 | 30850 | 30600 | 4630 |
| 499 | 20250416 | 105300 | 118328594125 | 30850 | 30800 | 30900 | 30600 | 7664 |
| 500 | 20250416 | 105200 | 118092859425 | 30850 | 30800 | 30900 | 30750 | 5644 |
| 501 | 20250416 | 105100 | 117919012325 | 30750 | 30700 | 30800 | 30650 | 4257 |
| 502 | 20250416 | 105000 | 117788231625 | 30650 | 30450 | 30700 | 30350 | 11704 |
| 503 | 20250416 | 104900 | 117431754025 | 30500 | 30700 | 30750 | 30450 | 14925 |
| 504 | 20250416 | 104800 | 116975631375 | 30700 | 30750 | 30800 | 30700 | 4468 |
| 505 | 20250416 | 104700 | 116838339950 | 30800 | 30850 | 30900 | 30750 | 7012 |
| 506 | 20250416 | 104600 | 116622364350 | 30850 | 30900 | 30950 | 30850 | 3027 |
| 507 | 20250416 | 104500 | 116528842050 | 30850 | 30950 | 30950 | 30850 | 2169 |
| 508 | 20250416 | 104400 | 116461776350 | 30950 | 30950 | 31000 | 30900 | 2986 |
| 509 | 20250416 | 104300 | 116369376725 | 30950 | 30950 | 31000 | 30850 | 3735 |
| 510 | 20250416 | 104200 | 116253929675 | 30950 | 30850 | 30950 | 30850 | 2577 |
| 511 | 20250416 | 104100 | 116174311975 | 30900 | 30750 | 30900 | 30750 | 3858 |
| 512 | 20250416 | 104000 | 116055460225 | 30800 | 30825 | 31000 | 30750 | 6822 |
| 513 | 20250416 | 103900 | 115844654450 | 30850 | 30900 | 30950 | 30700 | 13184 |
| 514 | 20250416 | 103800 | 115439067250 | 30900 | 31000 | 31000 | 30850 | 10750 |
| 515 | 20250416 | 103700 | 115106773425 | 30950 | 31000 | 31150 | 30950 | 5288 |
| 516 | 20250416 | 103600 | 114942625300 | 31050 | 31000 | 31050 | 30900 | 9443 |
| 517 | 20250416 | 103500 | 114650205650 | 31050 | 31250 | 31300 | 31000 | 9898 |
| 518 | 20250416 | 103400 | 114341828700 | 31250 | 31000 | 31300 | 30900 | 10536 |
| 519 | 20250416 | 103300 | 114014197275 | 30950 | 31450 | 31450 | 30950 | 11512 |
| 520 | 20250416 | 103200 | 113655881350 | 31450 | 31325 | 31550 | 31325 | 27018 |
| 521 | 20250416 | 103100 | 112806227525 | 31325 | 30950 | 31325 | 30900 | 16976 |
| 522 | 20250416 | 103000 | 112277999875 | 30950 | 30800 | 30950 | 30750 | 7367 |
| 523 | 20250416 | 102900 | 112050446875 | 30750 | 30750 | 30900 | 30650 | 5764 |
| 524 | 20250416 | 102800 | 111873399125 | 30700 | 30750 | 30950 | 30650 | 8507 |
| 525 | 20250416 | 102700 | 111611478075 | 30650 | 30650 | 30850 | 30650 | 8735 |
| 526 | 20250416 | 102600 | 111343156725 | 30650 | 30850 | 31000 | 30600 | 16154 |
| 527 | 20250416 | 102500 | 110845037975 | 30850 | 31250 | 31275 | 30650 | 26953 |
| 528 | 20250416 | 102400 | 110010680975 | 31250 | 31600 | 31700 | 31150 | 35366 |
| 529 | 20250416 | 102300 | 108895990150 | 31650 | 31100 | 31700 | 31000 | 40484 |
| 530 | 20250416 | 102200 | 107623591450 | 31100 | 30900 | 31100 | 30850 | 17372 |
| 531 | 20250416 | 102100 | 107085612700 | 30900 | 30800 | 31150 | 30750 | 28839 |
| 532 | 20250416 | 102000 | 106191611400 | 30800 | 30700 | 31100 | 30650 | 52927 |
| 533 | 20250416 | 101900 | 104557187100 | 30700 | 30400 | 30700 | 30400 | 21351 |
| 534 | 20250416 | 101800 | 103904442000 | 30400 | 30250 | 30400 | 30250 | 8291 |
| 535 | 20250416 | 101700 | 103652838625 | 30300 | 30100 | 30300 | 30100 | 9602 |
| 536 | 20250416 | 101600 | 103362796400 | 30100 | 30000 | 30150 | 29950 | 5146 |
| 537 | 20250416 | 101500 | 103208087800 | 30050 | 30000 | 30050 | 29900 | 4043 |
| 538 | 20250416 | 101400 | 103086883400 | 30000 | 30100 | 30150 | 29950 | 17257 |
| 539 | 20250416 | 101300 | 102569018300 | 30150 | 30150 | 30150 | 30075 | 3558 |
| 540 | 20250416 | 101200 | 102461880250 | 30150 | 30000 | 30225 | 29950 | 7307 |
| 541 | 20250416 | 101100 | 102241707775 | 30050 | 30050 | 30050 | 29950 | 3884 |
| 542 | 20250416 | 101000 | 102125125025 | 30000 | 30000 | 30050 | 29950 | 6466 |
| 543 | 20250416 | 100900 | 101931387375 | 30000 | 30050 | 30100 | 29900 | 7795 |
| 544 | 20250416 | 100800 | 101697573575 | 30100 | 30100 | 30100 | 29900 | 6679 |
| 545 | 20250416 | 100700 | 101497167325 | 30100 | 30400 | 30400 | 30100 | 11908 |
| 546 | 20250416 | 100600 | 101137004225 | 30400 | 30300 | 30600 | 30250 | 27252 |
| 547 | 20250416 | 100500 | 100306957950 | 30300 | 30400 | 30400 | 30100 | 10608 |
| 548 | 20250416 | 100400 | 99986072675 | 30250 | 30100 | 30350 | 29800 | 9796 |
| 549 | 20250416 | 100300 | 99691153275 | 30100 | 29950 | 30450 | 29950 | 35385 |
| 550 | 20250416 | 100200 | 98622538750 | 29900 | 29500 | 29950 | 29500 | 16766 |
| 551 | 20250416 | 100100 | 98123648250 | 29500 | 29100 | 29550 | 29050 | 18624 |
| 552 | 20250416 | 100000 | 97578858200 | 29100 | 29300 | 29400 | 29050 | 23418 |
| 553 | 20250416 | 095900 | 96894781275 | 29300 | 29650 | 29650 | 29150 | 33058 |
| 554 | 20250416 | 095800 | 95923954975 | 29650 | 29900 | 29900 | 29600 | 8583 |
| 555 | 20250416 | 095700 | 95668474175 | 29850 | 29900 | 29950 | 29800 | 14751 |
| 556 | 20250416 | 095600 | 95228463200 | 29900 | 29900 | 30000 | 29800 | 10419 |
| 557 | 20250416 | 095500 | 94917192750 | 29900 | 29800 | 30050 | 29800 | 13048 |
| 558 | 20250416 | 095400 | 94527601925 | 29800 | 30100 | 30150 | 29800 | 21868 |
| 559 | 20250416 | 095300 | 93871493350 | 30100 | 30200 | 30300 | 30050 | 22934 |
| 560 | 20250416 | 095200 | 93179241325 | 30250 | 29900 | 30250 | 29900 | 32550 |
| 561 | 20250416 | 095100 | 92200770925 | 29950 | 29700 | 29950 | 29550 | 18353 |
| 562 | 20250416 | 095000 | 91654563400 | 29700 | 30000 | 30000 | 29500 | 33313 |
| 563 | 20250416 | 094900 | 90665599025 | 30000 | 29750 | 30300 | 29750 | 28914 |
| 564 | 20250416 | 094800 | 89797112000 | 29750 | 30200 | 30250 | 29650 | 33398 |
| 565 | 20250416 | 094700 | 88797227600 | 30200 | 30550 | 30600 | 30200 | 13110 |
| 566 | 20250416 | 094600 | 88398716400 | 30550 | 30650 | 30700 | 30550 | 6566 |
| 567 | 20250416 | 094500 | 88197798000 | 30700 | 30725 | 30725 | 30600 | 5698 |
| 568 | 20250416 | 094400 | 88023025850 | 30700 | 30750 | 30750 | 30600 | 5929 |
| 569 | 20250416 | 094300 | 87841024900 | 30700 | 30550 | 30750 | 30550 | 7624 |
| 570 | 20250416 | 094200 | 87607505000 | 30550 | 30700 | 30700 | 30500 | 9146 |
| 571 | 20250416 | 094100 | 87327668700 | 30600 | 30650 | 30700 | 30500 | 7145 |
| 572 | 20250416 | 094000 | 87109068675 | 30650 | 30350 | 30800 | 30100 | 22731 |
| 573 | 20250416 | 093900 | 86418012400 | 30400 | 30850 | 30850 | 30350 | 18927 |
| 574 | 20250416 | 093800 | 85837934450 | 30850 | 30950 | 31000 | 30800 | 17451 |
| 575 | 20250416 | 093700 | 85298822250 | 30950 | 30650 | 30950 | 30600 | 14564 |
| 576 | 20250416 | 093600 | 84850276275 | 30700 | 30650 | 30900 | 30550 | 22012 |
| 577 | 20250416 | 093500 | 84174519600 | 30550 | 30400 | 30700 | 30300 | 26679 |
| 578 | 20250416 | 093400 | 83361538250 | 30350 | 30800 | 30850 | 29800 | 69331 |
| 579 | 20250416 | 093300 | 81254367775 | 30850 | 31300 | 31350 | 30800 | 28321 |
| 580 | 20250416 | 093200 | 80374395150 | 31300 | 31400 | 31450 | 31250 | 15650 |
| 581 | 20250416 | 093100 | 79883883175 | 31450 | 31400 | 31450 | 31300 | 14694 |
| 582 | 20250416 | 093000 | 79422686550 | 31450 | 31100 | 31450 | 31000 | 25456 |
| 583 | 20250416 | 092900 | 78629155775 | 31100 | 31650 | 31650 | 31100 | 27314 |
| 584 | 20250416 | 092800 | 77768888600 | 31600 | 31550 | 31700 | 31500 | 21535 |
| 585 | 20250416 | 092700 | 77087652650 | 31550 | 31750 | 31800 | 30900 | 52653 |
| 586 | 20250416 | 092600 | 75436407925 | 31750 | 31700 | 31800 | 31700 | 27344 |
| 587 | 20250416 | 092500 | 74567827725 | 31700 | 31500 | 31900 | 31450 | 42997 |
| 588 | 20250416 | 092400 | 73203885725 | 31450 | 31900 | 31950 | 30900 | 99242 |
| 589 | 20250416 | 092300 | 70095970675 | 31900 | 31950 | 32400 | 31700 | 89853 |
| 590 | 20250416 | 092200 | 67222123800 | 32000 | 31150 | 32500 | 31150 | 204347 |
| 591 | 20250416 | 092100 | 60742396125 | 30900 | 30900 | 30900 | 30900 | 0 |
| 592 | 20250416 | 092000 | 60742396125 | 30900 | 30900 | 30900 | 30900 | 0 |
| 593 | 20250416 | 091900 | 60742396125 | 30900 | 30250 | 30900 | 30200 | 119795 |
| 594 | 20250416 | 091800 | 57073164350 | 30200 | 30100 | 30350 | 29900 | 67483 |
| 595 | 20250416 | 091700 | 55039320250 | 30100 | 29700 | 30100 | 29700 | 40763 |
| 596 | 20250416 | 091600 | 53819677750 | 29750 | 29600 | 29800 | 29600 | 36642 |
| 597 | 20250416 | 091500 | 52731857150 | 29600 | 29650 | 29750 | 29550 | 27448 |
| 598 | 20250416 | 091400 | 51917953925 | 29700 | 29400 | 29750 | 29250 | 37400 |
| 599 | 20250416 | 091300 | 50812110550 | 29400 | 29250 | 29400 | 28600 | 63883 |
| 600 | 20250416 | 091200 | 48964481625 | 29350 | 29550 | 29700 | 29200 | 60909 |
| 601 | 20250416 | 091100 | 47168574650 | 29550 | 29750 | 29800 | 29550 | 49825 |
| 602 | 20250416 | 091000 | 45692633500 | 29750 | 30000 | 30050 | 29350 | 50460 |
| 603 | 20250416 | 090900 | 44193146425 | 30000 | 29850 | 30500 | 29700 | 116760 |
| 604 | 20250416 | 090800 | 40668364475 | 29900 | 29250 | 30300 | 29150 | 110328 |
| 605 | 20250416 | 090700 | 37396397825 | 29300 | 30450 | 30500 | 28300 | 187693 |
| 606 | 20250416 | 090600 | 31869961100 | 30400 | 29750 | 30500 | 29700 | 220769 |
| 607 | 20250416 | 090500 | 25237029825 | 29650 | 28550 | 29800 | 28250 | 273722 |
| 608 | 20250416 | 090400 | 17285358575 | 28450 | 28100 | 28850 | 28000 | 163861 |
| 609 | 20250416 | 090300 | 12653912575 | 27900 | 27900 | 27900 | 27900 | 0 |
| 610 | 20250416 | 090200 | 12653912575 | 27900 | 27000 | 27900 | 26550 | 93139 |
| 611 | 20250416 | 090100 | 10092790275 | 27050 | 24200 | 27750 | 24000 | 179884 |
| 612 | 20250416 | 090000 | 5412454125 | 24200 | 25400 | 25400 | 23650 | 218094 |