30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 183300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 7288 |
| 3 | 20250423 | 183200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20250423 | 183100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20250423 | 183000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20250423 | 182900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20250423 | 182800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20250423 | 182700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20250423 | 182600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20250423 | 182500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20250423 | 182400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20250423 | 182300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20250423 | 182200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20250423 | 182100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20250423 | 182000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20250423 | 181900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20250423 | 181800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20250423 | 181700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20250423 | 181600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20250423 | 181500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20250423 | 181400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20250423 | 181300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20250423 | 181200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20250423 | 181100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20250423 | 181000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20250423 | 180900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20250423 | 180800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20250423 | 180700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20250423 | 180600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20250423 | 180500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20250423 | 180400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20250423 | 180300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 7288 |
| 33 | 20250423 | 180200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20250423 | 180100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20250423 | 180000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20250423 | 175900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20250423 | 175800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20250423 | 175700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20250423 | 175600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20250423 | 175500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20250423 | 175400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20250423 | 175300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20250423 | 175200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20250423 | 175100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20250423 | 175000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20250423 | 174900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20250423 | 174800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20250423 | 174700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20250423 | 174600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20250423 | 174500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20250423 | 174400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20250423 | 174300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20250423 | 174200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20250423 | 174100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20250423 | 174000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20250423 | 173900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20250423 | 173800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20250423 | 173700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20250423 | 173600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20250423 | 173500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20250423 | 173400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20250423 | 173300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 7288 |
| 63 | 20250423 | 173200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20250423 | 173100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20250423 | 173000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20250423 | 172900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20250423 | 172800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20250423 | 172700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20250423 | 172600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20250423 | 172500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20250423 | 172400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20250423 | 172300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20250423 | 172200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20250423 | 172100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20250423 | 172000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20250423 | 171900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20250423 | 171800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20250423 | 171700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20250423 | 171600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20250423 | 171500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20250423 | 171400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20250423 | 171300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20250423 | 171200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20250423 | 171100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20250423 | 171000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20250423 | 170900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20250423 | 170800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20250423 | 170700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20250423 | 170600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20250423 | 170500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20250423 | 170400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20250423 | 170300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 7288 |
| 93 | 20250423 | 170200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20250423 | 170100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20250423 | 170000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20250423 | 165900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20250423 | 165800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20250423 | 165700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20250423 | 165600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20250423 | 165500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20250423 | 165400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20250423 | 165300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20250423 | 165200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20250423 | 165100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20250423 | 165000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20250423 | 164900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20250423 | 164800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20250423 | 164700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20250423 | 164600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20250423 | 164500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20250423 | 164400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20250423 | 164300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20250423 | 164200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20250423 | 164100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20250423 | 164000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20250423 | 163900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20250423 | 163800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20250423 | 163700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20250423 | 163600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20250423 | 163500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20250423 | 163400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20250423 | 163300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 7288 |
| 123 | 20250423 | 163200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20250423 | 163100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20250423 | 163000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20250423 | 162900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20250423 | 162800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20250423 | 162700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20250423 | 162600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20250423 | 162500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20250423 | 162400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20250423 | 162300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20250423 | 162200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20250423 | 162100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20250423 | 162000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20250423 | 161900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20250423 | 161800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20250423 | 161700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20250423 | 161600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20250423 | 161500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20250423 | 161400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20250423 | 161300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20250423 | 161200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20250423 | 161100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20250423 | 161000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20250423 | 160900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20250423 | 160800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20250423 | 160700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20250423 | 160600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20250423 | 160500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20250423 | 160400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20250423 | 160300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 7288 |
| 153 | 20250423 | 160200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20250423 | 160100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20250423 | 160000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20250423 | 155900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20250423 | 155800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20250423 | 155700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20250423 | 155600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20250423 | 155500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20250423 | 155400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20250423 | 155300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20250423 | 155200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20250423 | 155100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20250423 | 155000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20250423 | 154900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20250423 | 154800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20250423 | 154700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20250423 | 154600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20250423 | 154500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20250423 | 154400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20250423 | 154300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20250423 | 154200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20250423 | 154100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20250423 | 154000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20250423 | 153900 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20250423 | 153800 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20250423 | 153700 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20250423 | 153600 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20250423 | 153500 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20250423 | 153400 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20250423 | 153300 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 7288 |
| 183 | 20250423 | 153200 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20250423 | 153100 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20250423 | 153000 | 2727738925 | 23600 | 23600 | 23600 | 23600 | 7288 |
| 186 | 20250423 | 152900 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20250423 | 152800 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20250423 | 152700 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20250423 | 152600 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20250423 | 152500 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20250423 | 152400 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20250423 | 152300 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20250423 | 152200 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20250423 | 152100 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20250423 | 152000 | 2555742125 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20250423 | 151900 | 2555742125 | 23600 | 23400 | 23600 | 23350 | 575 |
| 197 | 20250423 | 151800 | 2542199225 | 23350 | 23550 | 23550 | 23350 | 96 |
| 198 | 20250423 | 151700 | 2539953275 | 23550 | 23400 | 23550 | 23400 | 1093 |
| 199 | 20250423 | 151600 | 2514308625 | 23350 | 23350 | 23400 | 23300 | 436 |
| 200 | 20250423 | 151500 | 2504127575 | 23400 | 23350 | 23400 | 23350 | 757 |
| 201 | 20250423 | 151400 | 2486442875 | 23300 | 23400 | 23400 | 23300 | 283 |
| 202 | 20250423 | 151300 | 2479841625 | 23400 | 23300 | 23400 | 23300 | 1152 |
| 203 | 20250423 | 151200 | 2452938925 | 23300 | 23250 | 23300 | 23200 | 395 |
| 204 | 20250423 | 151100 | 2443756925 | 23200 | 23300 | 23300 | 23200 | 214 |
| 205 | 20250423 | 151000 | 2438782925 | 23200 | 23300 | 23300 | 23200 | 220 |
| 206 | 20250423 | 150900 | 2433673775 | 23300 | 23250 | 23300 | 23200 | 553 |
| 207 | 20250423 | 150800 | 2420801375 | 23250 | 23250 | 23250 | 23200 | 255 |
| 208 | 20250423 | 150700 | 2414883575 | 23250 | 23200 | 23300 | 23150 | 289 |
| 209 | 20250423 | 150600 | 2408176875 | 23200 | 23200 | 23250 | 23150 | 577 |
| 210 | 20250423 | 150500 | 2394780625 | 23200 | 23200 | 23200 | 23150 | 190 |
| 211 | 20250423 | 150400 | 2390381175 | 23200 | 23200 | 23200 | 23150 | 207 |
| 212 | 20250423 | 150300 | 2385588225 | 23200 | 23150 | 23250 | 23100 | 462 |
| 213 | 20250423 | 150200 | 2374881775 | 23150 | 23150 | 23150 | 23100 | 143 |
| 214 | 20250423 | 150100 | 2371577225 | 23200 | 23150 | 23200 | 23100 | 251 |
| 215 | 20250423 | 150000 | 2365768625 | 23200 | 23200 | 23200 | 23150 | 159 |
| 216 | 20250423 | 145900 | 2362085725 | 23200 | 23200 | 23200 | 23050 | 429 |
| 217 | 20250423 | 145800 | 2352156525 | 23200 | 23150 | 23200 | 23050 | 176 |
| 218 | 20250423 | 145700 | 2348091575 | 23150 | 23150 | 23150 | 23100 | 276 |
| 219 | 20250423 | 145600 | 2341712875 | 23150 | 23150 | 23200 | 23050 | 563 |
| 220 | 20250423 | 145500 | 2328688225 | 23100 | 23000 | 23150 | 23000 | 898 |
| 221 | 20250423 | 145400 | 2307959325 | 23100 | 23050 | 23100 | 23000 | 765 |
| 222 | 20250423 | 145300 | 2290310275 | 22950 | 23000 | 23050 | 22950 | 222 |
| 223 | 20250423 | 145200 | 2285208625 | 23000 | 23050 | 23050 | 23000 | 217 |
| 224 | 20250423 | 145100 | 2280216775 | 23000 | 23000 | 23050 | 23000 | 272 |
| 225 | 20250423 | 145000 | 2273960475 | 22950 | 23000 | 23050 | 22950 | 216 |
| 226 | 20250423 | 144900 | 2268998225 | 23000 | 23000 | 23050 | 23000 | 387 |
| 227 | 20250423 | 144800 | 2260094975 | 22950 | 23000 | 23000 | 22900 | 1453 |
| 228 | 20250423 | 144700 | 2226780725 | 23000 | 23050 | 23050 | 23000 | 947 |
| 229 | 20250423 | 144600 | 2204996875 | 23050 | 23000 | 23050 | 22900 | 763 |
| 230 | 20250423 | 144500 | 2187491975 | 23000 | 22950 | 23000 | 22900 | 2236 |
| 231 | 20250423 | 144400 | 2136238725 | 23050 | 23000 | 23050 | 22950 | 210 |
| 232 | 20250423 | 144300 | 2131407825 | 23050 | 23050 | 23100 | 22900 | 3934 |
| 233 | 20250423 | 144200 | 2041117525 | 23000 | 23050 | 23050 | 23000 | 184 |
| 234 | 20250423 | 144100 | 2036884375 | 23050 | 23100 | 23100 | 23050 | 263 |
| 235 | 20250423 | 144000 | 2030820825 | 23050 | 23050 | 23100 | 23050 | 175 |
| 236 | 20250423 | 143900 | 2026786375 | 23100 | 23050 | 23100 | 23000 | 219 |
| 237 | 20250423 | 143800 | 2021738525 | 23050 | 23000 | 23100 | 23000 | 331 |
| 238 | 20250423 | 143700 | 2014115225 | 23050 | 23050 | 23050 | 23000 | 209 |
| 239 | 20250423 | 143600 | 2009307275 | 23050 | 23000 | 23100 | 23000 | 134 |
| 240 | 20250423 | 143500 | 2006224175 | 23050 | 23050 | 23050 | 23000 | 212 |
| 241 | 20250423 | 143400 | 2001342425 | 23100 | 23050 | 23100 | 23000 | 137 |
| 242 | 20250423 | 143300 | 1998184925 | 23050 | 23050 | 23100 | 23050 | 59 |
| 243 | 20250423 | 143200 | 1996824725 | 23050 | 23100 | 23100 | 23050 | 211 |
| 244 | 20250423 | 143100 | 1991959125 | 23100 | 23050 | 23100 | 23000 | 194 |
| 245 | 20250423 | 143000 | 1987489275 | 23050 | 23000 | 23050 | 22950 | 180 |
| 246 | 20250423 | 142900 | 1983354625 | 22950 | 23100 | 23100 | 22950 | 876 |
| 247 | 20250423 | 142800 | 1963211575 | 23050 | 23050 | 23100 | 23000 | 195 |
| 248 | 20250423 | 142700 | 1958722425 | 23050 | 23050 | 23050 | 23000 | 200 |
| 249 | 20250423 | 142600 | 1954120475 | 23000 | 23000 | 23050 | 22950 | 303 |
| 250 | 20250423 | 142500 | 1947141925 | 22950 | 23000 | 23000 | 22950 | 159 |
| 251 | 20250423 | 142400 | 1943487125 | 23000 | 23050 | 23050 | 22950 | 223 |
| 252 | 20250423 | 142300 | 1938364775 | 23050 | 23050 | 23050 | 23000 | 194 |
| 253 | 20250423 | 142200 | 1933900125 | 23050 | 23050 | 23050 | 22950 | 233 |
| 254 | 20250423 | 142100 | 1928545875 | 23000 | 23050 | 23050 | 23000 | 248 |
| 255 | 20250423 | 142000 | 1922841325 | 23000 | 23000 | 23000 | 22950 | 161 |
| 256 | 20250423 | 141900 | 1919145175 | 22950 | 23000 | 23050 | 22900 | 281 |
| 257 | 20250423 | 141800 | 1912696975 | 23000 | 23000 | 23000 | 22900 | 1579 |
| 258 | 20250423 | 141700 | 1876452625 | 23050 | 23050 | 23050 | 23000 | 251 |
| 259 | 20250423 | 141600 | 1870675575 | 23050 | 23050 | 23050 | 23000 | 204 |
| 260 | 20250423 | 141500 | 1865981375 | 23050 | 23050 | 23050 | 22950 | 164 |
| 261 | 20250423 | 141400 | 1862212925 | 23000 | 23000 | 23100 | 23000 | 329 |
| 262 | 20250423 | 141300 | 1854643275 | 23100 | 23050 | 23100 | 23000 | 713 |
| 263 | 20250423 | 141200 | 1838226475 | 23100 | 23000 | 23100 | 23000 | 30 |
| 264 | 20250423 | 141100 | 1837534825 | 23100 | 23050 | 23100 | 22950 | 61 |
| 265 | 20250423 | 141000 | 1836131825 | 23050 | 23050 | 23100 | 23000 | 477 |
| 266 | 20250423 | 140900 | 1825146525 | 23100 | 23150 | 23150 | 23000 | 1353 |
| 267 | 20250423 | 140800 | 1793998575 | 23100 | 23200 | 23200 | 23100 | 51 |
| 268 | 20250423 | 140700 | 1792818675 | 23150 | 23150 | 23200 | 23100 | 428 |
| 269 | 20250423 | 140600 | 1782927525 | 23200 | 23150 | 23200 | 23100 | 83 |
| 270 | 20250423 | 140500 | 1781008525 | 23150 | 23200 | 23200 | 23100 | 66 |
| 271 | 20250423 | 140400 | 1779480725 | 23200 | 23150 | 23200 | 23100 | 128 |
| 272 | 20250423 | 140300 | 1776520675 | 23150 | 23150 | 23150 | 23050 | 180 |
| 273 | 20250423 | 140200 | 1772357175 | 23200 | 23100 | 23200 | 23100 | 80 |
| 274 | 20250423 | 140100 | 1770508025 | 23150 | 23100 | 23200 | 23100 | 94 |
| 275 | 20250423 | 140000 | 1768332925 | 23150 | 23150 | 23200 | 23150 | 240 |
| 276 | 20250423 | 135900 | 1762776625 | 23150 | 23150 | 23200 | 23100 | 126 |
| 277 | 20250423 | 135800 | 1759859625 | 23100 | 23100 | 23150 | 23050 | 88 |
| 278 | 20250423 | 135700 | 1757827325 | 23100 | 23150 | 23150 | 23050 | 83 |
| 279 | 20250423 | 135600 | 1755909875 | 23050 | 23100 | 23150 | 23050 | 84 |
| 280 | 20250423 | 135500 | 1753971525 | 23100 | 23000 | 23150 | 23000 | 91 |
| 281 | 20250423 | 135400 | 1751869075 | 23100 | 23100 | 23100 | 23050 | 224 |
| 282 | 20250423 | 135300 | 1746704425 | 23100 | 23100 | 23100 | 23000 | 40 |
| 283 | 20250423 | 135200 | 1745781025 | 23100 | 23150 | 23150 | 23050 | 172 |
| 284 | 20250423 | 135100 | 1741810475 | 23150 | 23050 | 23150 | 23050 | 101 |
| 285 | 20250423 | 135000 | 1739480475 | 23100 | 23050 | 23100 | 23050 | 503 |
| 286 | 20250423 | 134900 | 1727869625 | 23100 | 23100 | 23100 | 23000 | 74 |
| 287 | 20250423 | 134800 | 1726163775 | 23100 | 23050 | 23100 | 23050 | 195 |
| 288 | 20250423 | 134700 | 1721668125 | 23100 | 23100 | 23100 | 23050 | 59 |
| 289 | 20250423 | 134600 | 1720307425 | 23100 | 23150 | 23150 | 23050 | 222 |
| 290 | 20250423 | 134500 | 1715182175 | 23150 | 23100 | 23150 | 23100 | 80 |
| 291 | 20250423 | 134400 | 1713332875 | 23100 | 23100 | 23100 | 23000 | 233 |
| 292 | 20250423 | 134300 | 1707964675 | 23100 | 23100 | 23100 | 23050 | 591 |
| 293 | 20250423 | 134200 | 1694340525 | 23100 | 23100 | 23100 | 23050 | 125 |
| 294 | 20250423 | 134100 | 1691456875 | 23100 | 23050 | 23100 | 23050 | 247 |
| 295 | 20250423 | 134000 | 1685762225 | 23050 | 22950 | 23050 | 22950 | 462 |
| 296 | 20250423 | 133900 | 1675133575 | 22900 | 23000 | 23000 | 22850 | 693 |
| 297 | 20250423 | 133800 | 1659254425 | 23000 | 23000 | 23000 | 22950 | 89 |
| 298 | 20250423 | 133700 | 1657210325 | 23000 | 22950 | 23050 | 22900 | 368 |
| 299 | 20250423 | 133600 | 1648753675 | 22950 | 22950 | 23000 | 22900 | 210 |
| 300 | 20250423 | 133500 | 1643936775 | 23000 | 22950 | 23000 | 22950 | 176 |
| 301 | 20250423 | 133400 | 1639896925 | 23000 | 23000 | 23000 | 22900 | 247 |
| 302 | 20250423 | 133300 | 1634235275 | 23000 | 23000 | 23000 | 22950 | 134 |
| 303 | 20250423 | 133200 | 1631158675 | 23000 | 22950 | 23000 | 22900 | 383 |
| 304 | 20250423 | 133100 | 1622371575 | 22950 | 22950 | 23000 | 22950 | 438 |
| 305 | 20250423 | 133000 | 1612318625 | 23000 | 23000 | 23000 | 22900 | 127 |
| 306 | 20250423 | 132900 | 1609406575 | 23000 | 23000 | 23050 | 22900 | 1144 |
| 307 | 20250423 | 132800 | 1583194625 | 23050 | 23050 | 23050 | 22950 | 158 |
| 308 | 20250423 | 132700 | 1579564325 | 23050 | 22950 | 23050 | 22950 | 231 |
| 309 | 20250423 | 132600 | 1574260425 | 23000 | 23000 | 23050 | 22950 | 339 |
| 310 | 20250423 | 132500 | 1566470925 | 23000 | 23050 | 23050 | 23000 | 114 |
| 311 | 20250423 | 132400 | 1563847775 | 23000 | 23000 | 23050 | 22900 | 405 |
| 312 | 20250423 | 132300 | 1554534225 | 23050 | 23000 | 23050 | 22900 | 2574 |
| 313 | 20250423 | 132200 | 1495532125 | 23050 | 23000 | 23050 | 22950 | 270 |
| 314 | 20250423 | 132100 | 1489325925 | 23000 | 23050 | 23100 | 22950 | 258 |
| 315 | 20250423 | 132000 | 1483394425 | 23050 | 23050 | 23100 | 23050 | 332 |
| 316 | 20250423 | 131900 | 1475741525 | 23050 | 23100 | 23100 | 23000 | 786 |
| 317 | 20250423 | 131800 | 1457653375 | 23100 | 23150 | 23150 | 23000 | 1211 |
| 318 | 20250423 | 131700 | 1429744725 | 23150 | 23100 | 23150 | 23000 | 254 |
| 319 | 20250423 | 131600 | 1423887225 | 23100 | 23150 | 23150 | 23000 | 408 |
| 320 | 20250423 | 131500 | 1414459875 | 23100 | 23100 | 23150 | 23050 | 244 |
| 321 | 20250423 | 131400 | 1408823625 | 23100 | 23150 | 23150 | 23000 | 279 |
| 322 | 20250423 | 131300 | 1402396925 | 23150 | 23150 | 23150 | 23100 | 187 |
| 323 | 20250423 | 131200 | 1398076875 | 23150 | 23150 | 23200 | 23050 | 259 |
| 324 | 20250423 | 131100 | 1392097425 | 23200 | 23250 | 23250 | 23100 | 528 |
| 325 | 20250423 | 131000 | 1379870125 | 23150 | 23200 | 23250 | 23150 | 301 |
| 326 | 20250423 | 130900 | 1372891925 | 23250 | 23200 | 23250 | 23100 | 423 |
| 327 | 20250423 | 130800 | 1363098975 | 23200 | 23200 | 23200 | 23150 | 141 |
| 328 | 20250423 | 130700 | 1359832575 | 23200 | 23050 | 23200 | 22950 | 2733 |
| 329 | 20250423 | 130600 | 1296747925 | 23050 | 23050 | 23100 | 22950 | 249 |
| 330 | 20250423 | 130500 | 1291016775 | 23100 | 23000 | 23100 | 23000 | 155 |
| 331 | 20250423 | 130400 | 1287446675 | 23000 | 23050 | 23050 | 22900 | 327 |
| 332 | 20250423 | 130300 | 1279930225 | 23100 | 23100 | 23100 | 23050 | 66 |
| 333 | 20250423 | 130200 | 1278407825 | 23050 | 23050 | 23050 | 22950 | 311 |
| 334 | 20250423 | 130100 | 1271250525 | 23050 | 23050 | 23100 | 22950 | 296 |
| 335 | 20250423 | 130000 | 1264431025 | 23100 | 23000 | 23100 | 23000 | 1074 |
| 336 | 20250423 | 125900 | 1239713625 | 22950 | 22950 | 23100 | 22950 | 291 |
| 337 | 20250423 | 125800 | 1233030525 | 23050 | 23050 | 23100 | 23000 | 187 |
| 338 | 20250423 | 125700 | 1228724575 | 23100 | 23050 | 23100 | 22950 | 358 |
| 339 | 20250423 | 125600 | 1220476325 | 23100 | 23100 | 23100 | 23000 | 368 |
| 340 | 20250423 | 125500 | 1211999075 | 23100 | 23050 | 23100 | 23050 | 148 |
| 341 | 20250423 | 125400 | 1208586575 | 23050 | 23050 | 23050 | 23000 | 267 |
| 342 | 20250423 | 125300 | 1202436925 | 23050 | 23100 | 23100 | 23000 | 146 |
| 343 | 20250423 | 125200 | 1199074325 | 23100 | 23000 | 23100 | 22950 | 297 |
| 344 | 20250423 | 125100 | 1192236525 | 23100 | 23050 | 23150 | 22950 | 451 |
| 345 | 20250423 | 125000 | 1181854175 | 23000 | 23050 | 23050 | 23000 | 85 |
| 346 | 20250423 | 124900 | 1179896125 | 23050 | 23050 | 23100 | 22900 | 373 |
| 347 | 20250423 | 124800 | 1171329475 | 23000 | 23000 | 23100 | 23000 | 159 |
| 348 | 20250423 | 124700 | 1167669925 | 23000 | 23000 | 23050 | 22950 | 329 |
| 349 | 20250423 | 124600 | 1160108275 | 23100 | 23050 | 23100 | 22950 | 377 |
| 350 | 20250423 | 124500 | 1151434025 | 23050 | 23000 | 23050 | 23000 | 152 |
| 351 | 20250423 | 124400 | 1147936325 | 23100 | 23050 | 23100 | 22950 | 238 |
| 352 | 20250423 | 124300 | 1142461325 | 23050 | 23100 | 23100 | 23050 | 211 |
| 353 | 20250423 | 124200 | 1137597325 | 23000 | 22950 | 23050 | 22900 | 1419 |
| 354 | 20250423 | 124100 | 1104972025 | 22950 | 23000 | 23000 | 22900 | 281 |
| 355 | 20250423 | 124000 | 1098534025 | 23000 | 23000 | 23000 | 22900 | 189 |
| 356 | 20250423 | 123900 | 1094198725 | 23000 | 22950 | 23000 | 22900 | 299 |
| 357 | 20250423 | 123800 | 1087341225 | 23000 | 22950 | 23000 | 22900 | 172 |
| 358 | 20250423 | 123700 | 1083396325 | 22950 | 22900 | 23000 | 22900 | 292 |
| 359 | 20250423 | 123600 | 1076704275 | 22950 | 22900 | 22950 | 22850 | 368 |
| 360 | 20250423 | 123500 | 1068279425 | 22900 | 22950 | 22950 | 22900 | 141 |
| 361 | 20250423 | 123400 | 1065048375 | 22950 | 22950 | 23000 | 22900 | 349 |
| 362 | 20250423 | 123300 | 1057047075 | 22950 | 23000 | 23000 | 22950 | 50 |
| 363 | 20250423 | 123200 | 1055899275 | 22950 | 22950 | 23000 | 22900 | 296 |
| 364 | 20250423 | 123100 | 1049119125 | 22950 | 22950 | 23000 | 22900 | 347 |
| 365 | 20250423 | 123000 | 1041162775 | 23000 | 22900 | 23000 | 22900 | 620 |
| 366 | 20250423 | 122900 | 1026938575 | 22950 | 22950 | 23000 | 22900 | 337 |
| 367 | 20250423 | 122800 | 1019207575 | 23000 | 23000 | 23000 | 22950 | 125 |
| 368 | 20250423 | 122700 | 1016337425 | 23000 | 22950 | 23050 | 22950 | 484 |
| 369 | 20250423 | 122600 | 1005226075 | 23000 | 22950 | 23000 | 22950 | 283 |
| 370 | 20250423 | 122500 | 998730325 | 23000 | 23000 | 23000 | 22950 | 265 |
| 371 | 20250423 | 122400 | 992639625 | 23000 | 23000 | 23000 | 22950 | 242 |
| 372 | 20250423 | 122300 | 987083875 | 23000 | 23000 | 23000 | 23000 | 119 |
| 373 | 20250423 | 122200 | 984346875 | 23000 | 23000 | 23000 | 22900 | 311 |
| 374 | 20250423 | 122100 | 977211425 | 22950 | 23000 | 23000 | 22950 | 255 |
| 375 | 20250423 | 122000 | 971356625 | 23000 | 23000 | 23050 | 22950 | 173 |
| 376 | 20250423 | 121900 | 967380125 | 22950 | 23100 | 23100 | 22900 | 259 |
| 377 | 20250423 | 121800 | 961429425 | 23050 | 23050 | 23050 | 22950 | 165 |
| 378 | 20250423 | 121700 | 957637525 | 23050 | 23000 | 23050 | 22900 | 374 |
| 379 | 20250423 | 121600 | 949052125 | 23000 | 23050 | 23050 | 23000 | 294 |
| 380 | 20250423 | 121500 | 942289075 | 23050 | 23000 | 23050 | 22950 | 130 |
| 381 | 20250423 | 121400 | 939301975 | 23000 | 22950 | 23000 | 22900 | 350 |
| 382 | 20250423 | 121300 | 931269125 | 23000 | 23050 | 23050 | 22950 | 75 |
| 383 | 20250423 | 121200 | 929544625 | 23050 | 23000 | 23050 | 22900 | 365 |
| 384 | 20250423 | 121100 | 921169025 | 23000 | 23000 | 23000 | 22950 | 252 |
| 385 | 20250423 | 121000 | 915382775 | 22950 | 22950 | 23000 | 22950 | 154 |
| 386 | 20250423 | 120900 | 911846825 | 23000 | 23050 | 23050 | 22950 | 346 |
| 387 | 20250423 | 120800 | 903900375 | 23050 | 23050 | 23050 | 22950 | 114 |
| 388 | 20250423 | 120700 | 901281075 | 23000 | 23050 | 23050 | 22900 | 332 |
| 389 | 20250423 | 120600 | 893658925 | 22950 | 23050 | 23050 | 22950 | 217 |
| 390 | 20250423 | 120500 | 888668675 | 23000 | 23050 | 23050 | 23000 | 163 |
| 391 | 20250423 | 120400 | 884918925 | 23050 | 23050 | 23100 | 22950 | 270 |
| 392 | 20250423 | 120300 | 878713125 | 23000 | 23000 | 23100 | 23000 | 204 |
| 393 | 20250423 | 120200 | 874019625 | 23050 | 23000 | 23100 | 22950 | 411 |
| 394 | 20250423 | 120100 | 864569875 | 23000 | 23050 | 23050 | 22950 | 322 |
| 395 | 20250423 | 120000 | 857176675 | 23000 | 23000 | 23100 | 22950 | 294 |
| 396 | 20250423 | 115900 | 850415425 | 23000 | 22900 | 23050 | 22900 | 366 |
| 397 | 20250423 | 115800 | 842019475 | 23000 | 23000 | 23000 | 22900 | 156 |
| 398 | 20250423 | 115700 | 838441825 | 23000 | 23000 | 23000 | 22900 | 334 |
| 399 | 20250423 | 115600 | 830785275 | 23000 | 22950 | 23000 | 22900 | 294 |
| 400 | 20250423 | 115500 | 824038375 | 23000 | 22950 | 23000 | 22950 | 318 |
| 401 | 20250423 | 115400 | 816729875 | 23000 | 23000 | 23000 | 22950 | 363 |
| 402 | 20250423 | 115300 | 808393475 | 23000 | 23050 | 23050 | 23000 | 64 |
| 403 | 20250423 | 115200 | 806920775 | 23100 | 23050 | 23100 | 22950 | 345 |
| 404 | 20250423 | 115100 | 798988275 | 23100 | 23050 | 23100 | 23000 | 328 |
| 405 | 20250423 | 115000 | 791441625 | 23050 | 23000 | 23100 | 23000 | 139 |
| 406 | 20250423 | 114900 | 788244025 | 23100 | 23050 | 23100 | 22950 | 358 |
| 407 | 20250423 | 114800 | 780017225 | 23050 | 23000 | 23050 | 22950 | 172 |
| 408 | 20250423 | 114700 | 776065125 | 23000 | 23100 | 23100 | 22950 | 344 |
| 409 | 20250423 | 114600 | 768155075 | 23000 | 23050 | 23100 | 23000 | 314 |
| 410 | 20250423 | 114500 | 760930775 | 23000 | 23050 | 23100 | 23000 | 168 |
| 411 | 20250423 | 114400 | 757064125 | 23050 | 23050 | 23050 | 23000 | 241 |
| 412 | 20250423 | 114300 | 751520525 | 23050 | 23000 | 23050 | 23000 | 92 |
| 413 | 20250423 | 114200 | 749404075 | 23000 | 23050 | 23050 | 22950 | 278 |
| 414 | 20250423 | 114100 | 743013025 | 23000 | 23000 | 23100 | 23000 | 413 |
| 415 | 20250423 | 114000 | 733493725 | 23100 | 23100 | 23100 | 23000 | 28 |
| 416 | 20250423 | 113900 | 732848225 | 23050 | 23000 | 23050 | 23000 | 278 |
| 417 | 20250423 | 113800 | 726451175 | 23100 | 23050 | 23100 | 23050 | 8 |
| 418 | 20250423 | 113700 | 726266675 | 22950 | 23000 | 23050 | 22950 | 337 |
| 419 | 20250423 | 113600 | 718528075 | 23050 | 23050 | 23050 | 22950 | 246 |
| 420 | 20250423 | 113500 | 712876475 | 23000 | 23050 | 23050 | 23000 | 56 |
| 421 | 20250423 | 113400 | 711587975 | 23000 | 23000 | 23100 | 23000 | 228 |
| 422 | 20250423 | 113300 | 706340875 | 23050 | 23000 | 23100 | 23000 | 84 |
| 423 | 20250423 | 113200 | 704405825 | 23050 | 22950 | 23050 | 22950 | 279 |
| 424 | 20250423 | 113100 | 697998925 | 23000 | 23050 | 23050 | 22950 | 291 |
| 425 | 20250423 | 113000 | 691311975 | 23050 | 23050 | 23100 | 23000 | 36 |
| 426 | 20250423 | 112900 | 690481975 | 23000 | 23100 | 23100 | 22950 | 581 |
| 427 | 20250423 | 112800 | 677122375 | 22950 | 23050 | 23050 | 22950 | 162 |
| 428 | 20250423 | 112700 | 673394625 | 23050 | 23050 | 23050 | 22950 | 255 |
| 429 | 20250423 | 112600 | 667538375 | 23050 | 22950 | 23050 | 22950 | 261 |
| 430 | 20250423 | 112500 | 661546125 | 23000 | 23050 | 23050 | 22950 | 28 |
| 431 | 20250423 | 112400 | 660902325 | 23050 | 22950 | 23050 | 22950 | 267 |
| 432 | 20250423 | 112300 | 654771025 | 23000 | 23000 | 23050 | 23000 | 24 |
| 433 | 20250423 | 112200 | 654218875 | 23000 | 23000 | 23050 | 22950 | 300 |
| 434 | 20250423 | 112100 | 647325875 | 23050 | 23100 | 23100 | 22950 | 240 |
| 435 | 20250423 | 112000 | 641805925 | 23100 | 23050 | 23100 | 23000 | 70 |
| 436 | 20250423 | 111900 | 640194525 | 23050 | 23100 | 23100 | 22950 | 302 |
| 437 | 20250423 | 111800 | 633245725 | 23100 | 23150 | 23150 | 23100 | 7 |
| 438 | 20250423 | 111700 | 633083925 | 23050 | 23100 | 23150 | 23000 | 349 |
| 439 | 20250423 | 111600 | 625048975 | 23100 | 23050 | 23150 | 23000 | 257 |
| 440 | 20250423 | 111500 | 619134975 | 23050 | 23100 | 23150 | 23050 | 107 |
| 441 | 20250423 | 111400 | 616666525 | 23150 | 23050 | 23150 | 23000 | 236 |
| 442 | 20250423 | 111300 | 611234675 | 23150 | 23050 | 23150 | 23050 | 483 |
| 443 | 20250423 | 111200 | 600078125 | 23050 | 23050 | 23150 | 23000 | 239 |
| 444 | 20250423 | 111100 | 594579925 | 23100 | 23000 | 23150 | 23000 | 227 |
| 445 | 20250423 | 111000 | 589355425 | 23050 | 23050 | 23100 | 23000 | 175 |
| 446 | 20250423 | 110900 | 585315625 | 23100 | 23100 | 23150 | 23000 | 272 |
| 447 | 20250423 | 110800 | 579048625 | 23150 | 23100 | 23150 | 23050 | 134 |
| 448 | 20250423 | 110700 | 575952125 | 23100 | 23150 | 23150 | 23100 | 114 |
| 449 | 20250423 | 110600 | 573317325 | 23100 | 23150 | 23150 | 23100 | 84 |
| 450 | 20250423 | 110500 | 571376125 | 23150 | 23100 | 23200 | 23000 | 450 |
| 451 | 20250423 | 110400 | 561009675 | 23100 | 23100 | 23150 | 23100 | 129 |
| 452 | 20250423 | 110300 | 558029675 | 23100 | 23150 | 23150 | 23100 | 78 |
| 453 | 20250423 | 110200 | 556226725 | 23100 | 23150 | 23150 | 23100 | 72 |
| 454 | 20250423 | 110100 | 554561650 | 23100 | 23150 | 23150 | 23100 | 65 |
| 455 | 20250423 | 110000 | 553059900 | 23150 | 23100 | 23150 | 23100 | 372 |
| 456 | 20250423 | 105900 | 544466400 | 23150 | 23150 | 23150 | 23100 | 656 |
| 457 | 20250423 | 105800 | 529283400 | 23150 | 23150 | 23150 | 23100 | 31 |
| 458 | 20250423 | 105700 | 528566750 | 23150 | 23200 | 23250 | 23150 | 135 |
| 459 | 20250423 | 105600 | 525440100 | 23250 | 23250 | 23250 | 23200 | 98 |
| 460 | 20250423 | 105500 | 523164500 | 23200 | 23150 | 23200 | 23150 | 89 |
| 461 | 20250423 | 105400 | 521103050 | 23150 | 23200 | 23200 | 23150 | 54 |
| 462 | 20250423 | 105300 | 519851350 | 23200 | 23150 | 23200 | 23100 | 940 |
| 463 | 20250423 | 105200 | 498135300 | 23150 | 23150 | 23150 | 23100 | 120 |
| 464 | 20250423 | 105100 | 495358400 | 23150 | 23100 | 23150 | 23100 | 39 |
| 465 | 20250423 | 105000 | 494457200 | 23150 | 23150 | 23150 | 23100 | 64 |
| 466 | 20250423 | 104900 | 492975700 | 23150 | 23200 | 23200 | 23150 | 64 |
| 467 | 20250423 | 104800 | 491493700 | 23150 | 23200 | 23200 | 23150 | 194 |
| 468 | 20250423 | 104700 | 487001850 | 23200 | 23250 | 23250 | 23200 | 103 |
| 469 | 20250423 | 104600 | 484611000 | 23250 | 23250 | 23250 | 23250 | 12 |
| 470 | 20250423 | 104500 | 484332000 | 23200 | 23250 | 23250 | 23200 | 32 |
| 471 | 20250423 | 104400 | 483589100 | 23250 | 23250 | 23250 | 23200 | 31 |
| 472 | 20250423 | 104300 | 482869350 | 23250 | 23250 | 23250 | 23150 | 39 |
| 473 | 20250423 | 104200 | 481964000 | 23200 | 23200 | 23200 | 23200 | 25 |
| 474 | 20250423 | 104100 | 481384000 | 23200 | 23150 | 23250 | 23150 | 983 |
| 475 | 20250423 | 104000 | 458626300 | 23150 | 23150 | 23200 | 23100 | 221 |
| 476 | 20250423 | 103900 | 453510500 | 23150 | 23100 | 23150 | 23100 | 29 |
| 477 | 20250423 | 103800 | 452840250 | 23150 | 23150 | 23150 | 23150 | 25 |
| 478 | 20250423 | 103700 | 452261500 | 23100 | 23100 | 23150 | 23100 | 617 |
| 479 | 20250423 | 103600 | 438008200 | 23150 | 23200 | 23200 | 23100 | 248 |
| 480 | 20250423 | 103500 | 432264500 | 23200 | 23250 | 23250 | 23200 | 141 |
| 481 | 20250423 | 103400 | 428992650 | 23300 | 23250 | 23300 | 23200 | 55 |
| 482 | 20250423 | 103300 | 427713700 | 23250 | 23250 | 23250 | 23250 | 0 |
| 483 | 20250423 | 103200 | 427713700 | 23250 | 23250 | 23250 | 23200 | 39 |
| 484 | 20250423 | 103100 | 426807700 | 23250 | 23250 | 23250 | 23250 | 21 |
| 485 | 20250423 | 103000 | 426319450 | 23250 | 23250 | 23250 | 23200 | 285 |
| 486 | 20250423 | 102900 | 419693300 | 23250 | 23150 | 23250 | 23150 | 27 |
| 487 | 20250423 | 102800 | 419066850 | 23250 | 23150 | 23250 | 23150 | 96 |
| 488 | 20250423 | 102700 | 416842800 | 23150 | 23250 | 23250 | 23150 | 129 |
| 489 | 20250423 | 102600 | 413849750 | 23250 | 23250 | 23250 | 23250 | 22 |
| 490 | 20250423 | 102500 | 413338250 | 23250 | 23200 | 23250 | 23200 | 52 |
| 491 | 20250423 | 102400 | 412130100 | 23250 | 23250 | 23250 | 23250 | 4 |
| 492 | 20250423 | 102300 | 412037100 | 23250 | 23250 | 23250 | 23200 | 14 |
| 493 | 20250423 | 102200 | 411711700 | 23250 | 23200 | 23250 | 23200 | 39 |
| 494 | 20250423 | 102100 | 410805900 | 23200 | 23200 | 23200 | 23150 | 15 |
| 495 | 20250423 | 102000 | 410458550 | 23250 | 23200 | 23250 | 23200 | 10 |
| 496 | 20250423 | 101900 | 410226100 | 23200 | 23250 | 23250 | 23200 | 479 |
| 497 | 20250423 | 101800 | 399111700 | 23200 | 23250 | 23250 | 23200 | 108 |
| 498 | 20250423 | 101700 | 396601200 | 23250 | 23300 | 23300 | 23250 | 78 |
| 499 | 20250423 | 101600 | 394784450 | 23350 | 23350 | 23350 | 23300 | 37 |
| 500 | 20250423 | 101500 | 393920650 | 23350 | 23350 | 23350 | 23300 | 19 |
| 501 | 20250423 | 101400 | 393477050 | 23350 | 23300 | 23350 | 23300 | 24 |
| 502 | 20250423 | 101300 | 392917450 | 23300 | 23350 | 23350 | 23300 | 33 |
| 503 | 20250423 | 101200 | 392146950 | 23350 | 23300 | 23350 | 23300 | 7 |
| 504 | 20250423 | 101100 | 391983600 | 23350 | 23350 | 23350 | 23350 | 13 |
| 505 | 20250423 | 101000 | 391680050 | 23350 | 23300 | 23350 | 23300 | 50 |
| 506 | 20250423 | 100900 | 390514000 | 23350 | 23350 | 23350 | 23350 | 22 |
| 507 | 20250423 | 100800 | 390000300 | 23350 | 23350 | 23350 | 23350 | 18 |
| 508 | 20250423 | 100700 | 389580000 | 23300 | 23350 | 23350 | 23300 | 88 |
| 509 | 20250423 | 100600 | 387528000 | 23350 | 23350 | 23400 | 23300 | 1181 |
| 510 | 20250423 | 100500 | 359951650 | 23300 | 23350 | 23350 | 23300 | 27 |
| 511 | 20250423 | 100400 | 359321950 | 23350 | 23350 | 23400 | 23350 | 52 |
| 512 | 20250423 | 100300 | 358107650 | 23350 | 23350 | 23350 | 23300 | 24 |
| 513 | 20250423 | 100200 | 357547350 | 23300 | 23350 | 23350 | 23300 | 35 |
| 514 | 20250423 | 100100 | 356730750 | 23350 | 23250 | 23350 | 23250 | 15 |
| 515 | 20250423 | 100000 | 356380850 | 23350 | 23300 | 23350 | 23300 | 57 |
| 516 | 20250423 | 095900 | 355050400 | 23300 | 23300 | 23350 | 23300 | 19 |
| 517 | 20250423 | 095800 | 354607600 | 23200 | 23250 | 23300 | 23200 | 19 |
| 518 | 20250423 | 095700 | 354166450 | 23300 | 23250 | 23300 | 23250 | 43 |
| 519 | 20250423 | 095600 | 353166400 | 23200 | 23200 | 23200 | 23200 | 102 |
| 520 | 20250423 | 095500 | 350800000 | 23200 | 23200 | 23200 | 23100 | 435 |
| 521 | 20250423 | 095400 | 340727800 | 23250 | 23100 | 23350 | 23100 | 1140 |
| 522 | 20250423 | 095300 | 314327450 | 23150 | 23150 | 23150 | 23150 | 16 |
| 523 | 20250423 | 095200 | 313957050 | 23100 | 23100 | 23100 | 23100 | 2 |
| 524 | 20250423 | 095100 | 313910850 | 23100 | 23100 | 23100 | 23100 | 14 |
| 525 | 20250423 | 095000 | 313587450 | 23150 | 23150 | 23150 | 23100 | 49 |
| 526 | 20250423 | 094900 | 312454600 | 23050 | 23100 | 23150 | 23050 | 709 |
| 527 | 20250423 | 094800 | 296081100 | 23150 | 23200 | 23200 | 23150 | 30 |
| 528 | 20250423 | 094700 | 295386450 | 23250 | 23200 | 23250 | 23150 | 281 |
| 529 | 20250423 | 094600 | 288855400 | 23250 | 23250 | 23250 | 23250 | 11 |
| 530 | 20250423 | 094500 | 288599650 | 23100 | 23050 | 23100 | 23050 | 105 |
| 531 | 20250423 | 094400 | 286177650 | 23050 | 23050 | 23050 | 23050 | 10 |
| 532 | 20250423 | 094300 | 285947150 | 23050 | 23100 | 23100 | 23050 | 70 |
| 533 | 20250423 | 094200 | 284330750 | 23150 | 23000 | 23150 | 23000 | 48 |
| 534 | 20250423 | 094100 | 283225200 | 23000 | 23100 | 23100 | 23000 | 1129 |
| 535 | 20250423 | 094000 | 257257900 | 23000 | 23050 | 23100 | 23000 | 173 |
| 536 | 20250423 | 093900 | 253263000 | 23000 | 23050 | 23050 | 22950 | 1250 |
| 537 | 20250423 | 093800 | 224565600 | 23000 | 23050 | 23050 | 23000 | 501 |
| 538 | 20250423 | 093700 | 213042550 | 23000 | 23100 | 23100 | 23000 | 719 |
| 539 | 20250423 | 093600 | 196480150 | 23100 | 23100 | 23100 | 23100 | 87 |
| 540 | 20250423 | 093500 | 194470450 | 23150 | 23150 | 23150 | 23100 | 57 |
| 541 | 20250423 | 093400 | 193153650 | 23150 | 23150 | 23150 | 23150 | 1 |
| 542 | 20250423 | 093300 | 193130500 | 23100 | 23150 | 23150 | 23050 | 139 |
| 543 | 20250423 | 093200 | 189925500 | 23100 | 23150 | 23150 | 23100 | 210 |
| 544 | 20250423 | 093100 | 185074400 | 23150 | 23150 | 23150 | 23100 | 5 |
| 545 | 20250423 | 093000 | 184958700 | 23150 | 23150 | 23200 | 23150 | 197 |
| 546 | 20250423 | 092900 | 180398050 | 23200 | 23200 | 23200 | 23200 | 74 |
| 547 | 20250423 | 092800 | 178681250 | 23200 | 23200 | 23200 | 23200 | 313 |
| 548 | 20250423 | 092700 | 171419650 | 23200 | 23200 | 23200 | 23200 | 17 |
| 549 | 20250423 | 092600 | 171025250 | 23200 | 23200 | 23200 | 23200 | 717 |
| 550 | 20250423 | 092500 | 154390850 | 23200 | 23150 | 23200 | 23150 | 24 |
| 551 | 20250423 | 092400 | 153834100 | 23200 | 23150 | 23200 | 23150 | 2 |
| 552 | 20250423 | 092300 | 153787750 | 23150 | 23150 | 23150 | 23150 | 58 |
| 553 | 20250423 | 092200 | 152445050 | 23150 | 23200 | 23200 | 23150 | 137 |
| 554 | 20250423 | 092100 | 149270750 | 23200 | 23200 | 23200 | 23150 | 135 |
| 555 | 20250423 | 092000 | 146138950 | 23200 | 23250 | 23250 | 23150 | 344 |
| 556 | 20250423 | 091900 | 138157250 | 23250 | 23250 | 23250 | 23250 | 68 |
| 557 | 20250423 | 091800 | 136576250 | 23250 | 23250 | 23250 | 23250 | 72 |
| 558 | 20250423 | 091700 | 134902250 | 23300 | 23250 | 23300 | 23250 | 428 |
| 559 | 20250423 | 091600 | 124951200 | 23350 | 23250 | 23350 | 23250 | 17 |
| 560 | 20250423 | 091500 | 124555750 | 23250 | 23250 | 23250 | 23250 | 1 |
| 561 | 20250423 | 091400 | 124532500 | 23300 | 23300 | 23300 | 23300 | 130 |
| 562 | 20250423 | 091300 | 121503500 | 23300 | 23300 | 23300 | 23300 | 116 |
| 563 | 20250423 | 091200 | 118800700 | 23350 | 23350 | 23350 | 23350 | 47 |
| 564 | 20250423 | 091100 | 117703250 | 23350 | 23250 | 23400 | 23250 | 827 |
| 565 | 20250423 | 091000 | 98396900 | 23200 | 23200 | 23250 | 23200 | 169 |
| 566 | 20250423 | 090900 | 94468400 | 23250 | 23250 | 23250 | 23250 | 50 |
| 567 | 20250423 | 090800 | 93305900 | 23300 | 23300 | 23300 | 23300 | 11 |
| 568 | 20250423 | 090700 | 93049600 | 23300 | 23300 | 23300 | 23300 | 484 |
| 569 | 20250423 | 090600 | 81772400 | 23350 | 23350 | 23350 | 23300 | 245 |
| 570 | 20250423 | 090500 | 76061750 | 23400 | 23300 | 23400 | 23300 | 72 |
| 571 | 20250423 | 090400 | 74377750 | 23350 | 23450 | 23450 | 23350 | 640 |
| 572 | 20250423 | 090300 | 59424850 | 23350 | 23400 | 23400 | 23350 | 1266 |
| 573 | 20250423 | 090200 | 29833500 | 23400 | 23400 | 23400 | 23300 | 803 |
| 574 | 20250423 | 090100 | 11079750 | 23400 | 23500 | 23500 | 23350 | 155 |
| 575 | 20250423 | 090000 | 7455950 | 23500 | 23700 | 23700 | 23500 | 315 |