34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 192800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 10992 |
| 3 | 20250423 | 192700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 4 | 20250423 | 192600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 5 | 20250423 | 192500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 6 | 20250423 | 192400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 7 | 20250423 | 192300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 8 | 20250423 | 192200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 9 | 20250423 | 192100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 10 | 20250423 | 192000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 11 | 20250423 | 191900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 12 | 20250423 | 191800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 13 | 20250423 | 191700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 14 | 20250423 | 191600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 15 | 20250423 | 191500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 16 | 20250423 | 191400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 17 | 20250423 | 191300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 18 | 20250423 | 191200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 19 | 20250423 | 191100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 20 | 20250423 | 191000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 21 | 20250423 | 190900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 22 | 20250423 | 190800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 23 | 20250423 | 190700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 24 | 20250423 | 190600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 25 | 20250423 | 190500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 26 | 20250423 | 190400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 27 | 20250423 | 190300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 28 | 20250423 | 190200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 29 | 20250423 | 190100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 30 | 20250423 | 190000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 31 | 20250423 | 185900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 32 | 20250423 | 185800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 10992 |
| 33 | 20250423 | 185700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 34 | 20250423 | 185600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 35 | 20250423 | 185500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 36 | 20250423 | 185400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 37 | 20250423 | 185300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 38 | 20250423 | 185200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 39 | 20250423 | 185100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 40 | 20250423 | 185000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 41 | 20250423 | 184900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 42 | 20250423 | 184800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 43 | 20250423 | 184700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 44 | 20250423 | 184600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 45 | 20250423 | 184500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 46 | 20250423 | 184400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 47 | 20250423 | 184300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 48 | 20250423 | 184200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 49 | 20250423 | 184100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 50 | 20250423 | 184000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 51 | 20250423 | 183900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 52 | 20250423 | 183800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 53 | 20250423 | 183700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 54 | 20250423 | 183600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 55 | 20250423 | 183500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 56 | 20250423 | 183400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 57 | 20250423 | 183300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 58 | 20250423 | 183200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 59 | 20250423 | 183100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 60 | 20250423 | 183000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 61 | 20250423 | 182900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 62 | 20250423 | 182800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 10992 |
| 63 | 20250423 | 182700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 64 | 20250423 | 182600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 65 | 20250423 | 182500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 66 | 20250423 | 182400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 67 | 20250423 | 182300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 68 | 20250423 | 182200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 69 | 20250423 | 182100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 70 | 20250423 | 182000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 71 | 20250423 | 181900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 72 | 20250423 | 181800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 73 | 20250423 | 181700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 74 | 20250423 | 181600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 75 | 20250423 | 181500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 76 | 20250423 | 181400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 77 | 20250423 | 181300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 78 | 20250423 | 181200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 79 | 20250423 | 181100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 80 | 20250423 | 181000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 81 | 20250423 | 180900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 82 | 20250423 | 180800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 83 | 20250423 | 180700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 84 | 20250423 | 180600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 85 | 20250423 | 180500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 86 | 20250423 | 180400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 87 | 20250423 | 180300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 88 | 20250423 | 180200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 89 | 20250423 | 180100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 90 | 20250423 | 180000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 91 | 20250423 | 175900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 92 | 20250423 | 175800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 10992 |
| 93 | 20250423 | 175700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 94 | 20250423 | 175600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 95 | 20250423 | 175500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 96 | 20250423 | 175400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 97 | 20250423 | 175300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 98 | 20250423 | 175200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 99 | 20250423 | 175100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 100 | 20250423 | 175000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 101 | 20250423 | 174900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 102 | 20250423 | 174800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 103 | 20250423 | 174700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 104 | 20250423 | 174600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 105 | 20250423 | 174500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 106 | 20250423 | 174400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 107 | 20250423 | 174300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 108 | 20250423 | 174200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 109 | 20250423 | 174100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 110 | 20250423 | 174000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 111 | 20250423 | 173900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 112 | 20250423 | 173800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 113 | 20250423 | 173700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 114 | 20250423 | 173600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 115 | 20250423 | 173500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 116 | 20250423 | 173400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 117 | 20250423 | 173300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 118 | 20250423 | 173200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 119 | 20250423 | 173100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 120 | 20250423 | 173000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 121 | 20250423 | 172900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 122 | 20250423 | 172800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 10992 |
| 123 | 20250423 | 172700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 124 | 20250423 | 172600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 125 | 20250423 | 172500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 126 | 20250423 | 172400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 127 | 20250423 | 172300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 128 | 20250423 | 172200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 129 | 20250423 | 172100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 130 | 20250423 | 172000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 131 | 20250423 | 171900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 132 | 20250423 | 171800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 133 | 20250423 | 171700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 134 | 20250423 | 171600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 135 | 20250423 | 171500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 136 | 20250423 | 171400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 137 | 20250423 | 171300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 138 | 20250423 | 171200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 139 | 20250423 | 171100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 140 | 20250423 | 171000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 141 | 20250423 | 170900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 142 | 20250423 | 170800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 143 | 20250423 | 170700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 144 | 20250423 | 170600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 145 | 20250423 | 170500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 146 | 20250423 | 170400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 147 | 20250423 | 170300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 148 | 20250423 | 170200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 149 | 20250423 | 170100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 150 | 20250423 | 170000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 151 | 20250423 | 165900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 152 | 20250423 | 165800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 10992 |
| 153 | 20250423 | 165700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 154 | 20250423 | 165600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 155 | 20250423 | 165500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 156 | 20250423 | 165400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 157 | 20250423 | 165300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 158 | 20250423 | 165200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 159 | 20250423 | 165100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 160 | 20250423 | 165000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 161 | 20250423 | 164900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 162 | 20250423 | 164800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 163 | 20250423 | 164700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 164 | 20250423 | 164600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 165 | 20250423 | 164500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 166 | 20250423 | 164400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 167 | 20250423 | 164300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 168 | 20250423 | 164200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 169 | 20250423 | 164100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 170 | 20250423 | 164000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 171 | 20250423 | 163900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 172 | 20250423 | 163800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 173 | 20250423 | 163700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 174 | 20250423 | 163600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 175 | 20250423 | 163500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 176 | 20250423 | 163400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 177 | 20250423 | 163300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 178 | 20250423 | 163200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 179 | 20250423 | 163100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 180 | 20250423 | 163000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 181 | 20250423 | 162900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 182 | 20250423 | 162800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 10992 |
| 183 | 20250423 | 162700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 184 | 20250423 | 162600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 185 | 20250423 | 162500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 186 | 20250423 | 162400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 187 | 20250423 | 162300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 188 | 20250423 | 162200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 189 | 20250423 | 162100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 190 | 20250423 | 162000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 191 | 20250423 | 161900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 192 | 20250423 | 161800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 193 | 20250423 | 161700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 194 | 20250423 | 161600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 195 | 20250423 | 161500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 196 | 20250423 | 161400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 197 | 20250423 | 161300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 198 | 20250423 | 161200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 199 | 20250423 | 161100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 200 | 20250423 | 161000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 201 | 20250423 | 160900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 202 | 20250423 | 160800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 203 | 20250423 | 160700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 204 | 20250423 | 160600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 205 | 20250423 | 160500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 206 | 20250423 | 160400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 207 | 20250423 | 160300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 208 | 20250423 | 160200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 209 | 20250423 | 160100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 210 | 20250423 | 160000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 211 | 20250423 | 155900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 212 | 20250423 | 155800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 10992 |
| 213 | 20250423 | 155700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 214 | 20250423 | 155600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 215 | 20250423 | 155500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 216 | 20250423 | 155400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 217 | 20250423 | 155300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 218 | 20250423 | 155200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 219 | 20250423 | 155100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 220 | 20250423 | 155000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 221 | 20250423 | 154900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 222 | 20250423 | 154800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 223 | 20250423 | 154700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 224 | 20250423 | 154600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 225 | 20250423 | 154500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 226 | 20250423 | 154400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 227 | 20250423 | 154300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 228 | 20250423 | 154200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 229 | 20250423 | 154100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 230 | 20250423 | 154000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 231 | 20250423 | 153900 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 232 | 20250423 | 153800 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 233 | 20250423 | 153700 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 234 | 20250423 | 153600 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 235 | 20250423 | 153500 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 236 | 20250423 | 153400 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 237 | 20250423 | 153300 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 238 | 20250423 | 153200 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 239 | 20250423 | 153100 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 240 | 20250423 | 153000 | 8519922710 | 17000 | 17000 | 17000 | 17000 | 10992 |
| 241 | 20250423 | 152900 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 242 | 20250423 | 152800 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 243 | 20250423 | 152700 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 244 | 20250423 | 152600 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 245 | 20250423 | 152500 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 246 | 20250423 | 152400 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 247 | 20250423 | 152300 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 248 | 20250423 | 152200 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 249 | 20250423 | 152100 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 250 | 20250423 | 152000 | 8333058710 | 16970 | 16970 | 16970 | 16970 | 0 |
| 251 | 20250423 | 151900 | 8333058710 | 16970 | 17000 | 17000 | 16970 | 696 |
| 252 | 20250423 | 151800 | 8321244110 | 16970 | 17000 | 17020 | 16970 | 1127 |
| 253 | 20250423 | 151700 | 8302102680 | 17010 | 16960 | 17010 | 16940 | 1745 |
| 254 | 20250423 | 151600 | 8272500820 | 16960 | 16980 | 16990 | 16950 | 2221 |
| 255 | 20250423 | 151500 | 8234816350 | 16970 | 17000 | 17000 | 16970 | 2613 |
| 256 | 20250423 | 151400 | 8190441580 | 17005 | 17020 | 17020 | 17000 | 850 |
| 257 | 20250423 | 151300 | 8175985280 | 17020 | 17020 | 17020 | 17010 | 308 |
| 258 | 20250423 | 151200 | 8170744890 | 17020 | 17020 | 17020 | 17020 | 308 |
| 259 | 20250423 | 151100 | 8165502730 | 17020 | 17020 | 17030 | 17020 | 379 |
| 260 | 20250423 | 151000 | 8159051700 | 17030 | 17020 | 17030 | 17020 | 758 |
| 261 | 20250423 | 150900 | 8146148390 | 17020 | 16990 | 17020 | 16990 | 1697 |
| 262 | 20250423 | 150800 | 8117303070 | 17000 | 16980 | 17000 | 16980 | 229 |
| 263 | 20250423 | 150700 | 8113412900 | 16980 | 16960 | 16980 | 16950 | 1439 |
| 264 | 20250423 | 150600 | 8088991600 | 16960 | 16970 | 16980 | 16950 | 1581 |
| 265 | 20250423 | 150500 | 8062175710 | 16970 | 16980 | 16990 | 16970 | 801 |
| 266 | 20250423 | 150400 | 8048580640 | 16990 | 16990 | 16990 | 16970 | 1388 |
| 267 | 20250423 | 150300 | 8025008640 | 16990 | 16995 | 17010 | 16990 | 950 |
| 268 | 20250423 | 150200 | 8008860855 | 17000 | 17000 | 17000 | 17000 | 508 |
| 269 | 20250423 | 150100 | 8000224855 | 17000 | 17010 | 17010 | 17000 | 2028 |
| 270 | 20250423 | 150000 | 7965745875 | 17010 | 17010 | 17020 | 17000 | 2531 |
| 271 | 20250423 | 145900 | 7922694845 | 17010 | 17010 | 17010 | 17000 | 1691 |
| 272 | 20250423 | 145800 | 7893943515 | 17010 | 17020 | 17020 | 17010 | 2924 |
| 273 | 20250423 | 145700 | 7844181575 | 17030 | 17030 | 17030 | 17030 | 503 |
| 274 | 20250423 | 145600 | 7835615485 | 17030 | 17020 | 17040 | 17010 | 430 |
| 275 | 20250423 | 145500 | 7828295895 | 17030 | 17030 | 17050 | 17030 | 1876 |
| 276 | 20250423 | 145400 | 7796333465 | 17030 | 17040 | 17040 | 17020 | 2422 |
| 277 | 20250423 | 145300 | 7755095815 | 17040 | 17070 | 17070 | 17040 | 1730 |
| 278 | 20250423 | 145200 | 7725610435 | 17050 | 17070 | 17070 | 17040 | 1256 |
| 279 | 20250423 | 145100 | 7704195845 | 17070 | 17080 | 17090 | 17060 | 1848 |
| 280 | 20250423 | 145000 | 7672652475 | 17080 | 17085 | 17090 | 17080 | 309 |
| 281 | 20250423 | 144900 | 7667373045 | 17090 | 17110 | 17110 | 17080 | 1413 |
| 282 | 20250423 | 144800 | 7643217855 | 17110 | 17120 | 17120 | 17100 | 2279 |
| 283 | 20250423 | 144700 | 7604216605 | 17130 | 17150 | 17150 | 17130 | 1621 |
| 284 | 20250423 | 144600 | 7576437355 | 17150 | 17140 | 17160 | 17140 | 1980 |
| 285 | 20250423 | 144500 | 7542485215 | 17150 | 17130 | 17150 | 17120 | 3223 |
| 286 | 20250423 | 144400 | 7487246545 | 17130 | 17100 | 17130 | 17080 | 2642 |
| 287 | 20250423 | 144300 | 7442055145 | 17090 | 17060 | 17090 | 17060 | 1084 |
| 288 | 20250423 | 144200 | 7423543365 | 17060 | 17050 | 17060 | 17040 | 533 |
| 289 | 20250423 | 144100 | 7414458520 | 17040 | 17060 | 17070 | 17040 | 750 |
| 290 | 20250423 | 144000 | 7401669790 | 17070 | 17080 | 17080 | 17060 | 2087 |
| 291 | 20250423 | 143900 | 7366057620 | 17080 | 17060 | 17100 | 17060 | 4040 |
| 292 | 20250423 | 143800 | 7297083360 | 17070 | 17100 | 17100 | 17065 | 784 |
| 293 | 20250423 | 143700 | 7283687035 | 17100 | 17060 | 17100 | 17060 | 2192 |
| 294 | 20250423 | 143600 | 7246240385 | 17060 | 17020 | 17060 | 17020 | 1368 |
| 295 | 20250423 | 143500 | 7222929165 | 17010 | 17020 | 17020 | 17010 | 399 |
| 296 | 20250423 | 143400 | 7216138275 | 17010 | 17010 | 17020 | 17000 | 497 |
| 297 | 20250423 | 143300 | 7207687025 | 17030 | 17030 | 17030 | 17030 | 1 |
| 298 | 20250423 | 143200 | 7207669995 | 17020 | 17040 | 17040 | 17010 | 1710 |
| 299 | 20250423 | 143100 | 7178575705 | 17010 | 17010 | 17030 | 17010 | 458 |
| 300 | 20250423 | 143000 | 7170777345 | 17010 | 17010 | 17030 | 17010 | 251 |
| 301 | 20250423 | 142900 | 7166507795 | 17010 | 17030 | 17030 | 17010 | 1861 |
| 302 | 20250423 | 142800 | 7134838565 | 17020 | 17000 | 17020 | 17000 | 69 |
| 303 | 20250423 | 142700 | 7133664565 | 17000 | 17020 | 17030 | 17000 | 528 |
| 304 | 20250423 | 142600 | 7124685805 | 17010 | 17000 | 17010 | 17000 | 198 |
| 305 | 20250423 | 142500 | 7121317835 | 17000 | 17000 | 17020 | 16990 | 404 |
| 306 | 20250423 | 142400 | 7114450635 | 17000 | 17010 | 17040 | 17000 | 1558 |
| 307 | 20250423 | 142300 | 7087935305 | 17000 | 17040 | 17040 | 17000 | 810 |
| 308 | 20250423 | 142200 | 7074156275 | 17040 | 17020 | 17050 | 17020 | 463 |
| 309 | 20250423 | 142100 | 7066269615 | 17040 | 17030 | 17040 | 17030 | 423 |
| 310 | 20250423 | 142000 | 7059065905 | 17040 | 17050 | 17050 | 17040 | 375 |
| 311 | 20250423 | 141900 | 7052674545 | 17050 | 17050 | 17050 | 17040 | 349 |
| 312 | 20250423 | 141800 | 7046724145 | 17050 | 17050 | 17060 | 17050 | 1099 |
| 313 | 20250423 | 141700 | 7027980075 | 17050 | 17040 | 17050 | 17040 | 112 |
| 314 | 20250423 | 141600 | 7026071545 | 17030 | 17050 | 17050 | 17030 | 1225 |
| 315 | 20250423 | 141500 | 7005193215 | 17060 | 17050 | 17060 | 17050 | 581 |
| 316 | 20250423 | 141400 | 6995284545 | 17050 | 17030 | 17050 | 17030 | 660 |
| 317 | 20250423 | 141300 | 6984042685 | 17030 | 17000 | 17030 | 17000 | 2 |
| 318 | 20250423 | 141200 | 6984008655 | 16970 | 17040 | 17040 | 16970 | 1840 |
| 319 | 20250423 | 141100 | 6952701265 | 17040 | 17030 | 17040 | 16990 | 1184 |
| 320 | 20250423 | 141000 | 6932548635 | 17020 | 17030 | 17050 | 17020 | 131 |
| 321 | 20250423 | 140900 | 6930317205 | 17030 | 17000 | 17030 | 17000 | 1184 |
| 322 | 20250423 | 140800 | 6910164065 | 17020 | 17000 | 17020 | 16990 | 834 |
| 323 | 20250423 | 140700 | 6895983245 | 17000 | 16990 | 17000 | 16980 | 175 |
| 324 | 20250423 | 140600 | 6893009355 | 17000 | 17010 | 17010 | 17000 | 210 |
| 325 | 20250423 | 140500 | 6889438275 | 17020 | 17020 | 17020 | 17020 | 1 |
| 326 | 20250423 | 140400 | 6889421255 | 16980 | 17030 | 17030 | 16980 | 2621 |
| 327 | 20250423 | 140300 | 6844886085 | 17030 | 17010 | 17030 | 17010 | 999 |
| 328 | 20250423 | 140200 | 6827884765 | 17000 | 17000 | 17000 | 16980 | 725 |
| 329 | 20250423 | 140100 | 6815561985 | 17000 | 16990 | 17000 | 16950 | 587 |
| 330 | 20250423 | 140000 | 6805598895 | 17000 | 17020 | 17030 | 17000 | 2902 |
| 331 | 20250423 | 135900 | 6756232475 | 17020 | 16990 | 17020 | 16990 | 14 |
| 332 | 20250423 | 135800 | 6755994255 | 16980 | 16990 | 17020 | 16980 | 480 |
| 333 | 20250423 | 135700 | 6747841165 | 16990 | 17010 | 17010 | 16990 | 1676 |
| 334 | 20250423 | 135600 | 6719358815 | 17020 | 17020 | 17030 | 17020 | 473 |
| 335 | 20250423 | 135500 | 6711308285 | 17030 | 17040 | 17040 | 17030 | 404 |
| 336 | 20250423 | 135400 | 6704428145 | 17030 | 17030 | 17040 | 17030 | 347 |
| 337 | 20250423 | 135300 | 6698518285 | 17030 | 17030 | 17030 | 17000 | 765 |
| 338 | 20250423 | 135200 | 6685497515 | 17020 | 17020 | 17030 | 17010 | 353 |
| 339 | 20250423 | 135100 | 6679489365 | 17020 | 17030 | 17050 | 17020 | 1133 |
| 340 | 20250423 | 135000 | 6660195315 | 17030 | 17000 | 17040 | 17000 | 72 |
| 341 | 20250423 | 134900 | 6658970065 | 16990 | 17030 | 17030 | 16970 | 1068 |
| 342 | 20250423 | 134800 | 6640814185 | 17020 | 17060 | 17060 | 17020 | 1370 |
| 343 | 20250423 | 134700 | 6617480065 | 17040 | 17030 | 17070 | 17030 | 830 |
| 344 | 20250423 | 134600 | 6603327285 | 17030 | 16990 | 17070 | 16970 | 6343 |
| 345 | 20250423 | 134500 | 6495273005 | 16990 | 16980 | 17000 | 16950 | 1104 |
| 346 | 20250423 | 134400 | 6476521655 | 17000 | 17000 | 17020 | 16990 | 1146 |
| 347 | 20250423 | 134300 | 6457040965 | 17000 | 16920 | 17040 | 16910 | 5785 |
| 348 | 20250423 | 134200 | 6358693005 | 16910 | 16880 | 16910 | 16870 | 1206 |
| 349 | 20250423 | 134100 | 6338325755 | 16880 | 16885 | 16885 | 16880 | 239 |
| 350 | 20250423 | 134000 | 6334291380 | 16880 | 16890 | 16900 | 16880 | 878 |
| 351 | 20250423 | 133900 | 6319463770 | 16910 | 16880 | 16910 | 16870 | 510 |
| 352 | 20250423 | 133800 | 6310849770 | 16870 | 16880 | 16900 | 16870 | 566 |
| 353 | 20250423 | 133700 | 6301296890 | 16910 | 16910 | 16910 | 16880 | 73 |
| 354 | 20250423 | 133600 | 6300062520 | 16870 | 16870 | 16910 | 16870 | 75 |
| 355 | 20250423 | 133500 | 6298797190 | 16910 | 16870 | 16910 | 16860 | 965 |
| 356 | 20250423 | 133400 | 6282521800 | 16870 | 16870 | 16870 | 16860 | 625 |
| 357 | 20250423 | 133300 | 6271981460 | 16880 | 16890 | 16910 | 16860 | 2695 |
| 358 | 20250423 | 133200 | 6226493890 | 16910 | 16900 | 16910 | 16880 | 508 |
| 359 | 20250423 | 133100 | 6217918120 | 16900 | 16890 | 16900 | 16885 | 484 |
| 360 | 20250423 | 133000 | 6209743640 | 16890 | 16890 | 16890 | 16890 | 316 |
| 361 | 20250423 | 132900 | 6204406400 | 16900 | 16890 | 16900 | 16890 | 163 |
| 362 | 20250423 | 132800 | 6201651710 | 16890 | 16900 | 16900 | 16890 | 427 |
| 363 | 20250423 | 132700 | 6194439110 | 16900 | 16920 | 16920 | 16900 | 537 |
| 364 | 20250423 | 132600 | 6185363480 | 16910 | 16910 | 16910 | 16910 | 2 |
| 365 | 20250423 | 132500 | 6185329660 | 16920 | 16915 | 16920 | 16910 | 660 |
| 366 | 20250423 | 132400 | 6174166635 | 16915 | 16900 | 16920 | 16900 | 234 |
| 367 | 20250423 | 132300 | 6170209850 | 16900 | 16905 | 16905 | 16900 | 664 |
| 368 | 20250423 | 132200 | 6158986740 | 16900 | 16930 | 16930 | 16890 | 1728 |
| 369 | 20250423 | 132100 | 6129789800 | 16930 | 16920 | 16930 | 16920 | 342 |
| 370 | 20250423 | 132000 | 6124001520 | 16920 | 16920 | 16920 | 16920 | 257 |
| 371 | 20250423 | 131900 | 6119653080 | 16920 | 16900 | 16920 | 16890 | 229 |
| 372 | 20250423 | 131800 | 6115782430 | 16900 | 16910 | 16910 | 16890 | 246 |
| 373 | 20250423 | 131700 | 6111625140 | 16910 | 16920 | 16920 | 16910 | 280 |
| 374 | 20250423 | 131600 | 6106888270 | 16910 | 16910 | 16910 | 16910 | 357 |
| 375 | 20250423 | 131500 | 6100851400 | 16910 | 16910 | 16920 | 16900 | 251 |
| 376 | 20250423 | 131400 | 6096608350 | 16900 | 16920 | 16920 | 16900 | 115 |
| 377 | 20250423 | 131300 | 6094664750 | 16920 | 16920 | 16930 | 16890 | 1158 |
| 378 | 20250423 | 131200 | 6075086380 | 16920 | 16910 | 16920 | 16890 | 822 |
| 379 | 20250423 | 131100 | 6061191210 | 16920 | 16920 | 16920 | 16910 | 98 |
| 380 | 20250423 | 131000 | 6059533230 | 16915 | 16920 | 16920 | 16910 | 97 |
| 381 | 20250423 | 130900 | 6057892920 | 16930 | 16940 | 16940 | 16930 | 198 |
| 382 | 20250423 | 130800 | 6054540750 | 16940 | 16930 | 16940 | 16910 | 930 |
| 383 | 20250423 | 130700 | 6038796120 | 16910 | 16940 | 16940 | 16910 | 46 |
| 384 | 20250423 | 130600 | 6038017540 | 16940 | 16910 | 16940 | 16910 | 6 |
| 385 | 20250423 | 130500 | 6037915930 | 16900 | 16920 | 16940 | 16900 | 808 |
| 386 | 20250423 | 130400 | 6024256170 | 16930 | 16910 | 16930 | 16910 | 318 |
| 387 | 20250423 | 130300 | 6018877690 | 16910 | 16900 | 16910 | 16900 | 364 |
| 388 | 20250423 | 130200 | 6012724070 | 16900 | 16930 | 16930 | 16900 | 2105 |
| 389 | 20250423 | 130100 | 5977145460 | 16930 | 16920 | 16950 | 16920 | 438 |
| 390 | 20250423 | 130000 | 5969725740 | 16920 | 16930 | 16930 | 16920 | 98 |
| 391 | 20250423 | 125900 | 5968066630 | 16930 | 16930 | 16930 | 16930 | 0 |
| 392 | 20250423 | 125800 | 5968066630 | 16930 | 16950 | 16950 | 16930 | 75 |
| 393 | 20250423 | 125700 | 5966796140 | 16940 | 16920 | 16940 | 16920 | 1078 |
| 394 | 20250423 | 125600 | 5948536810 | 16910 | 16905 | 16920 | 16905 | 297 |
| 395 | 20250423 | 125500 | 5943514535 | 16910 | 16900 | 16910 | 16900 | 9 |
| 396 | 20250423 | 125400 | 5943362365 | 16890 | 16890 | 16890 | 16890 | 76 |
| 397 | 20250423 | 125300 | 5942078725 | 16920 | 16910 | 16930 | 16910 | 73 |
| 398 | 20250423 | 125200 | 5940843455 | 16900 | 16890 | 16940 | 16890 | 560 |
| 399 | 20250423 | 125100 | 5931377205 | 16880 | 16880 | 16880 | 16880 | 56 |
| 400 | 20250423 | 125000 | 5930431925 | 16900 | 16890 | 16900 | 16870 | 633 |
| 401 | 20250423 | 124900 | 5919748945 | 16890 | 16890 | 16890 | 16890 | 36 |
| 402 | 20250423 | 124800 | 5919140905 | 16890 | 16920 | 16920 | 16890 | 131 |
| 403 | 20250423 | 124700 | 5916927455 | 16920 | 16900 | 16920 | 16890 | 200 |
| 404 | 20250423 | 124600 | 5913546555 | 16900 | 16910 | 16910 | 16900 | 509 |
| 405 | 20250423 | 124500 | 5904943935 | 16900 | 16900 | 16900 | 16900 | 96 |
| 406 | 20250423 | 124400 | 5903321535 | 16900 | 16900 | 16920 | 16900 | 787 |
| 407 | 20250423 | 124300 | 5890014155 | 16920 | 16880 | 16920 | 16880 | 1023 |
| 408 | 20250423 | 124200 | 5872730205 | 16880 | 16890 | 16890 | 16870 | 5076 |
| 409 | 20250423 | 124100 | 5787047685 | 16890 | 16920 | 16920 | 16880 | 6305 |
| 410 | 20250423 | 124000 | 5680486510 | 16930 | 16940 | 16940 | 16920 | 773 |
| 411 | 20250423 | 123900 | 5667401640 | 16930 | 16940 | 16950 | 16920 | 207 |
| 412 | 20250423 | 123800 | 5663897110 | 16950 | 16930 | 16950 | 16920 | 211 |
| 413 | 20250423 | 123700 | 5660326750 | 16940 | 16940 | 16940 | 16940 | 1573 |
| 414 | 20250423 | 123600 | 5633680130 | 16920 | 16940 | 16940 | 16920 | 510 |
| 415 | 20250423 | 123500 | 5625048280 | 16940 | 16950 | 16950 | 16930 | 330 |
| 416 | 20250423 | 123400 | 5619457810 | 16950 | 16940 | 16950 | 16940 | 3 |
| 417 | 20250423 | 123300 | 5619406980 | 16940 | 16950 | 16950 | 16940 | 448 |
| 418 | 20250423 | 123200 | 5611813510 | 16950 | 16940 | 16950 | 16930 | 457 |
| 419 | 20250423 | 123100 | 5604067410 | 16930 | 16940 | 16940 | 16910 | 1892 |
| 420 | 20250423 | 123000 | 5572055400 | 16930 | 16930 | 16950 | 16930 | 896 |
| 421 | 20250423 | 122900 | 5556883140 | 16940 | 16990 | 16990 | 16940 | 2075 |
| 422 | 20250423 | 122800 | 5521712510 | 16990 | 16990 | 16990 | 16990 | 0 |
| 423 | 20250423 | 122700 | 5521712510 | 16990 | 16980 | 16990 | 16960 | 106 |
| 424 | 20250423 | 122600 | 5519913590 | 16980 | 16980 | 16980 | 16980 | 0 |
| 425 | 20250423 | 122500 | 5519913590 | 16980 | 16980 | 16980 | 16980 | 10 |
| 426 | 20250423 | 122400 | 5519743790 | 16970 | 16960 | 16980 | 16960 | 1173 |
| 427 | 20250423 | 122300 | 5499849460 | 16960 | 16980 | 16980 | 16960 | 727 |
| 428 | 20250423 | 122200 | 5487515660 | 17000 | 17000 | 17000 | 17000 | 0 |
| 429 | 20250423 | 122100 | 5487515660 | 17000 | 16980 | 17000 | 16980 | 738 |
| 430 | 20250423 | 122000 | 5474970100 | 16980 | 16980 | 16980 | 16980 | 350 |
| 431 | 20250423 | 121900 | 5469027100 | 17000 | 16980 | 17000 | 16980 | 69 |
| 432 | 20250423 | 121800 | 5467854320 | 16980 | 16990 | 16990 | 16980 | 200 |
| 433 | 20250423 | 121700 | 5464457220 | 16970 | 16990 | 16990 | 16970 | 79 |
| 434 | 20250423 | 121600 | 5463115190 | 16980 | 16980 | 16980 | 16980 | 83 |
| 435 | 20250423 | 121500 | 5461705850 | 16980 | 16980 | 16980 | 16970 | 134 |
| 436 | 20250423 | 121400 | 5459430560 | 16990 | 17010 | 17010 | 16990 | 283 |
| 437 | 20250423 | 121300 | 5454619050 | 17010 | 17010 | 17010 | 17000 | 34 |
| 438 | 20250423 | 121200 | 5454041010 | 17010 | 17010 | 17020 | 17000 | 501 |
| 439 | 20250423 | 121100 | 5445515760 | 17010 | 17010 | 17010 | 17010 | 292 |
| 440 | 20250423 | 121000 | 5440548840 | 16990 | 16980 | 16990 | 16980 | 11 |
| 441 | 20250423 | 120900 | 5440361960 | 17000 | 17000 | 17000 | 17000 | 216 |
| 442 | 20250423 | 120800 | 5436689960 | 16990 | 16980 | 16990 | 16980 | 537 |
| 443 | 20250423 | 120700 | 5427567340 | 16990 | 16990 | 16990 | 16990 | 284 |
| 444 | 20250423 | 120600 | 5422742180 | 16970 | 16970 | 16970 | 16970 | 25 |
| 445 | 20250423 | 120500 | 5422317930 | 17000 | 17000 | 17000 | 17000 | 1 |
| 446 | 20250423 | 120400 | 5422300930 | 16950 | 16950 | 17000 | 16950 | 736 |
| 447 | 20250423 | 120300 | 5409813500 | 16950 | 16950 | 16950 | 16950 | 490 |
| 448 | 20250423 | 120200 | 5401508000 | 16950 | 16970 | 16980 | 16950 | 456 |
| 449 | 20250423 | 120100 | 5393778000 | 16950 | 16950 | 16960 | 16940 | 2002 |
| 450 | 20250423 | 120000 | 5359855660 | 16950 | 16970 | 16980 | 16950 | 110 |
| 451 | 20250423 | 115900 | 5357990910 | 16950 | 16960 | 16960 | 16950 | 486 |
| 452 | 20250423 | 115800 | 5349750250 | 16950 | 16950 | 16980 | 16940 | 788 |
| 453 | 20250423 | 115700 | 5336396920 | 16950 | 16970 | 16980 | 16950 | 569 |
| 454 | 20250423 | 115600 | 5326747360 | 16970 | 16960 | 16970 | 16960 | 26 |
| 455 | 20250423 | 115500 | 5326306370 | 16960 | 16970 | 16970 | 16960 | 1525 |
| 456 | 20250423 | 115400 | 5300427130 | 16980 | 16980 | 16980 | 16970 | 582 |
| 457 | 20250423 | 115300 | 5290549720 | 16970 | 16990 | 16990 | 16970 | 654 |
| 458 | 20250423 | 115200 | 5279444750 | 16980 | 16980 | 16990 | 16980 | 474 |
| 459 | 20250423 | 115100 | 5271395220 | 16970 | 16970 | 16980 | 16970 | 7 |
| 460 | 20250423 | 115000 | 5271276410 | 16980 | 16970 | 16980 | 16950 | 370 |
| 461 | 20250423 | 114900 | 5265000450 | 16960 | 16960 | 16960 | 16960 | 11 |
| 462 | 20250423 | 114800 | 5264813890 | 16970 | 16970 | 16970 | 16930 | 228 |
| 463 | 20250423 | 114700 | 5260949640 | 16960 | 16970 | 16970 | 16960 | 547 |
| 464 | 20250423 | 114600 | 5251667490 | 16970 | 16955 | 16970 | 16955 | 111 |
| 465 | 20250423 | 114500 | 5249785040 | 16960 | 16940 | 16960 | 16940 | 79 |
| 466 | 20250423 | 114400 | 5248446190 | 16940 | 16940 | 16940 | 16930 | 351 |
| 467 | 20250423 | 114300 | 5242501240 | 16940 | 16940 | 16940 | 16940 | 8 |
| 468 | 20250423 | 114200 | 5242365720 | 16940 | 16930 | 16940 | 16930 | 439 |
| 469 | 20250423 | 114100 | 5234933350 | 16930 | 16930 | 16940 | 16930 | 373 |
| 470 | 20250423 | 114000 | 5228618400 | 16940 | 16935 | 16940 | 16930 | 286 |
| 471 | 20250423 | 113900 | 5223776405 | 16940 | 16930 | 16940 | 16930 | 496 |
| 472 | 20250423 | 113800 | 5215375545 | 16960 | 16960 | 16970 | 16930 | 276 |
| 473 | 20250423 | 113700 | 5210697255 | 16960 | 16970 | 16970 | 16960 | 496 |
| 474 | 20250423 | 113600 | 5202280455 | 16980 | 16960 | 16980 | 16960 | 136 |
| 475 | 20250423 | 113500 | 5199972545 | 16960 | 16930 | 16960 | 16930 | 465 |
| 476 | 20250423 | 113400 | 5192093175 | 16930 | 16910 | 16930 | 16910 | 193 |
| 477 | 20250423 | 113300 | 5188828625 | 16920 | 16910 | 16920 | 16910 | 659 |
| 478 | 20250423 | 113200 | 5177684405 | 16920 | 16920 | 16920 | 16910 | 1554 |
| 479 | 20250423 | 113100 | 5151396275 | 16920 | 16930 | 16940 | 16910 | 1308 |
| 480 | 20250423 | 113000 | 5129258665 | 16940 | 16970 | 16980 | 16930 | 2002 |
| 481 | 20250423 | 112900 | 5095328965 | 16950 | 16980 | 17000 | 16950 | 2589 |
| 482 | 20250423 | 112800 | 5051386250 | 16980 | 16990 | 16990 | 16980 | 734 |
| 483 | 20250423 | 112700 | 5038920090 | 16990 | 16990 | 17000 | 16980 | 909 |
| 484 | 20250423 | 112600 | 5023477790 | 17000 | 17000 | 17010 | 17000 | 613 |
| 485 | 20250423 | 112500 | 5013056290 | 17000 | 17000 | 17010 | 17000 | 99 |
| 486 | 20250423 | 112400 | 5011373240 | 17010 | 17010 | 17030 | 17000 | 382 |
| 487 | 20250423 | 112300 | 5004875420 | 17030 | 16990 | 17030 | 16990 | 191 |
| 488 | 20250423 | 112200 | 5001630290 | 17000 | 17010 | 17030 | 17000 | 211 |
| 489 | 20250423 | 112100 | 4998043110 | 17010 | 16990 | 17050 | 16990 | 419 |
| 490 | 20250423 | 112000 | 4990920050 | 16980 | 17030 | 17030 | 16980 | 2157 |
| 491 | 20250423 | 111900 | 4954234230 | 17090 | 17060 | 17110 | 17030 | 779 |
| 492 | 20250423 | 111800 | 4940946980 | 17050 | 17110 | 17110 | 17050 | 1128 |
| 493 | 20250423 | 111700 | 4921687830 | 17110 | 17090 | 17140 | 17060 | 537 |
| 494 | 20250423 | 111600 | 4912519190 | 17110 | 17130 | 17130 | 17040 | 1777 |
| 495 | 20250423 | 111500 | 4882192190 | 17130 | 17180 | 17200 | 17130 | 5541 |
| 496 | 20250423 | 111400 | 4787008480 | 17180 | 17050 | 17200 | 17050 | 8091 |
| 497 | 20250423 | 111300 | 4648247140 | 17050 | 17030 | 17060 | 17030 | 838 |
| 498 | 20250423 | 111200 | 4633959050 | 16990 | 17020 | 17040 | 16990 | 1162 |
| 499 | 20250423 | 111100 | 4614174310 | 17020 | 17030 | 17050 | 17020 | 685 |
| 500 | 20250423 | 111000 | 4602504770 | 17020 | 16980 | 17020 | 16980 | 557 |
| 501 | 20250423 | 110900 | 4593026550 | 17010 | 17000 | 17010 | 17000 | 288 |
| 502 | 20250423 | 110800 | 4588130540 | 16980 | 17000 | 17000 | 16980 | 689 |
| 503 | 20250423 | 110700 | 4576427940 | 17000 | 16980 | 17000 | 16980 | 288 |
| 504 | 20250423 | 110600 | 4571534090 | 16980 | 16980 | 16980 | 16980 | 166 |
| 505 | 20250423 | 110500 | 4568715410 | 16980 | 16980 | 16990 | 16970 | 753 |
| 506 | 20250423 | 110400 | 4555929600 | 16970 | 16980 | 16980 | 16970 | 463 |
| 507 | 20250423 | 110300 | 4548071310 | 16970 | 16990 | 16990 | 16970 | 59 |
| 508 | 20250423 | 110200 | 4547069930 | 16990 | 16960 | 16990 | 16950 | 738 |
| 509 | 20250423 | 110100 | 4534560060 | 16960 | 16960 | 16960 | 16960 | 6 |
| 510 | 20250423 | 110000 | 4534458300 | 16945 | 16950 | 16950 | 16945 | 177 |
| 511 | 20250423 | 105900 | 4531458290 | 16980 | 16980 | 16980 | 16970 | 105 |
| 512 | 20250423 | 105800 | 4529675690 | 16980 | 16970 | 16980 | 16930 | 1655 |
| 513 | 20250423 | 105700 | 4501608890 | 16960 | 16970 | 16970 | 16960 | 36 |
| 514 | 20250423 | 105600 | 4500998310 | 16960 | 17020 | 17030 | 16960 | 1773 |
| 515 | 20250423 | 105500 | 4470837870 | 17030 | 17030 | 17050 | 17030 | 293 |
| 516 | 20250423 | 105400 | 4465846260 | 17020 | 17030 | 17050 | 17020 | 677 |
| 517 | 20250423 | 105300 | 4454321460 | 17030 | 17080 | 17080 | 17020 | 1078 |
| 518 | 20250423 | 105200 | 4435929440 | 17100 | 17010 | 17120 | 17010 | 3694 |
| 519 | 20250423 | 105100 | 4372804580 | 17000 | 16960 | 17000 | 16960 | 1352 |
| 520 | 20250423 | 105000 | 4349845560 | 16960 | 16930 | 16970 | 16930 | 38 |
| 521 | 20250423 | 104900 | 4349201650 | 16950 | 16920 | 16950 | 16920 | 546 |
| 522 | 20250423 | 104800 | 4339962090 | 16910 | 16910 | 16910 | 16900 | 447 |
| 523 | 20250423 | 104700 | 4332406440 | 16910 | 16890 | 16910 | 16890 | 4 |
| 524 | 20250423 | 104600 | 4332338820 | 16890 | 16900 | 16900 | 16890 | 140 |
| 525 | 20250423 | 104500 | 4329974120 | 16940 | 16920 | 16940 | 16890 | 138 |
| 526 | 20250423 | 104400 | 4327641670 | 16890 | 16940 | 16940 | 16880 | 1119 |
| 527 | 20250423 | 104300 | 4308723025 | 16940 | 16910 | 16940 | 16910 | 183 |
| 528 | 20250423 | 104200 | 4305627905 | 16910 | 16910 | 16910 | 16880 | 504 |
| 529 | 20250423 | 104100 | 4297115065 | 16910 | 16900 | 16920 | 16890 | 420 |
| 530 | 20250423 | 104000 | 4290018195 | 16900 | 16890 | 16900 | 16890 | 98 |
| 531 | 20250423 | 103900 | 4288362685 | 16890 | 16900 | 16900 | 16870 | 226 |
| 532 | 20250423 | 103800 | 4284547625 | 16890 | 16900 | 16910 | 16880 | 4477 |
| 533 | 20250423 | 103700 | 4208951645 | 16930 | 16950 | 16950 | 16880 | 1908 |
| 534 | 20250423 | 103600 | 4176707195 | 16920 | 16970 | 16970 | 16920 | 508 |
| 535 | 20250423 | 103500 | 4168108515 | 16940 | 16960 | 16970 | 16900 | 1789 |
| 536 | 20250423 | 103400 | 4137836595 | 16960 | 16970 | 16970 | 16960 | 102 |
| 537 | 20250423 | 103300 | 4136105665 | 16990 | 16980 | 17000 | 16980 | 679 |
| 538 | 20250423 | 103200 | 4124566515 | 16990 | 17000 | 17000 | 16960 | 328 |
| 539 | 20250423 | 103100 | 4118998755 | 16990 | 16940 | 16990 | 16930 | 226 |
| 540 | 20250423 | 103000 | 4115167765 | 16950 | 16940 | 16950 | 16930 | 244 |
| 541 | 20250423 | 102900 | 4111033885 | 16940 | 16930 | 16940 | 16920 | 107 |
| 542 | 20250423 | 102800 | 4109223195 | 16940 | 16910 | 16940 | 16910 | 210 |
| 543 | 20250423 | 102700 | 4105665965 | 16910 | 16910 | 16940 | 16890 | 3504 |
| 544 | 20250423 | 102600 | 4046439825 | 16920 | 16930 | 16930 | 16920 | 775 |
| 545 | 20250423 | 102500 | 4033326595 | 16930 | 16960 | 16970 | 16930 | 906 |
| 546 | 20250423 | 102400 | 4017977335 | 16960 | 16970 | 16970 | 16950 | 249 |
| 547 | 20250423 | 102300 | 4013754615 | 16950 | 16965 | 16965 | 16940 | 410 |
| 548 | 20250423 | 102200 | 4006804470 | 16970 | 16950 | 16970 | 16950 | 61 |
| 549 | 20250423 | 102100 | 4005769910 | 16960 | 16980 | 16980 | 16960 | 62 |
| 550 | 20250423 | 102000 | 4004718250 | 16980 | 16970 | 16980 | 16960 | 594 |
| 551 | 20250423 | 101900 | 3994641710 | 16970 | 16980 | 16980 | 16960 | 291 |
| 552 | 20250423 | 101800 | 3989705960 | 16980 | 16970 | 16990 | 16960 | 1674 |
| 553 | 20250423 | 101700 | 3961268180 | 16960 | 16950 | 16990 | 16950 | 69 |
| 554 | 20250423 | 101600 | 3960097620 | 16950 | 16940 | 16980 | 16940 | 191 |
| 555 | 20250423 | 101500 | 3956861650 | 16950 | 16930 | 16950 | 16930 | 480 |
| 556 | 20250423 | 101400 | 3948734680 | 16930 | 16940 | 16990 | 16920 | 240 |
| 557 | 20250423 | 101300 | 3944672280 | 16940 | 16960 | 16980 | 16920 | 3532 |
| 558 | 20250423 | 101200 | 3884832640 | 16960 | 16990 | 17000 | 16930 | 1559 |
| 559 | 20250423 | 101100 | 3858378840 | 17000 | 17050 | 17050 | 16990 | 895 |
| 560 | 20250423 | 101000 | 3843152150 | 17050 | 17040 | 17050 | 17020 | 2103 |
| 561 | 20250423 | 100900 | 3807319740 | 17050 | 17100 | 17110 | 17040 | 808 |
| 562 | 20250423 | 100800 | 3793531200 | 17100 | 17110 | 17120 | 17100 | 1400 |
| 563 | 20250423 | 100700 | 3769587960 | 17120 | 17110 | 17140 | 17110 | 1147 |
| 564 | 20250423 | 100600 | 3749948160 | 17140 | 17140 | 17140 | 17110 | 456 |
| 565 | 20250423 | 100500 | 3742139470 | 17140 | 17130 | 17140 | 17110 | 1779 |
| 566 | 20250423 | 100400 | 3711677950 | 17140 | 17150 | 17170 | 17140 | 1549 |
| 567 | 20250423 | 100300 | 3685113820 | 17140 | 17140 | 17160 | 17130 | 2770 |
| 568 | 20250423 | 100200 | 3637621940 | 17140 | 17140 | 17180 | 17120 | 2347 |
| 569 | 20250423 | 100100 | 3597382190 | 17110 | 17210 | 17220 | 17110 | 4704 |
| 570 | 20250423 | 100000 | 3516612080 | 17210 | 17060 | 17210 | 17050 | 6654 |
| 571 | 20250423 | 095900 | 3402454630 | 17050 | 17030 | 17070 | 17030 | 3362 |
| 572 | 20250423 | 095800 | 3345175840 | 17040 | 17040 | 17050 | 17030 | 2791 |
| 573 | 20250423 | 095700 | 3297617210 | 17050 | 17060 | 17070 | 17040 | 285 |
| 574 | 20250423 | 095600 | 3292756340 | 17060 | 17070 | 17070 | 17050 | 1929 |
| 575 | 20250423 | 095500 | 3259841570 | 17080 | 17060 | 17090 | 17060 | 367 |
| 576 | 20250423 | 095400 | 3253579490 | 17060 | 17100 | 17100 | 17060 | 1011 |
| 577 | 20250423 | 095300 | 3236304660 | 17110 | 17080 | 17130 | 17070 | 460 |
| 578 | 20250423 | 095200 | 3228437980 | 17070 | 17130 | 17140 | 17070 | 4070 |
| 579 | 20250423 | 095100 | 3158832780 | 17140 | 17140 | 17150 | 17130 | 3735 |
| 580 | 20250423 | 095000 | 3094812670 | 17130 | 17140 | 17170 | 17130 | 7582 |
| 581 | 20250423 | 094900 | 2964789960 | 17130 | 17110 | 17140 | 17110 | 2678 |
| 582 | 20250423 | 094800 | 2918920040 | 17110 | 17060 | 17120 | 17060 | 5143 |
| 583 | 20250423 | 094700 | 2830977050 | 17060 | 17070 | 17100 | 17050 | 2582 |
| 584 | 20250423 | 094600 | 2786865230 | 17090 | 16990 | 17090 | 16960 | 6950 |
| 585 | 20250423 | 094500 | 2668378240 | 16990 | 16960 | 16990 | 16930 | 861 |
| 586 | 20250423 | 094400 | 2653780760 | 16960 | 16990 | 16990 | 16910 | 1265 |
| 587 | 20250423 | 094300 | 2632359920 | 16990 | 17000 | 17000 | 16940 | 476 |
| 588 | 20250423 | 094200 | 2624287640 | 17000 | 16990 | 17000 | 16990 | 2317 |
| 589 | 20250423 | 094100 | 2584909120 | 16990 | 17000 | 17030 | 16980 | 1675 |
| 590 | 20250423 | 094000 | 2556414400 | 17000 | 17010 | 17040 | 16920 | 3986 |
| 591 | 20250423 | 093900 | 2488655470 | 17020 | 16990 | 17020 | 16990 | 2265 |
| 592 | 20250423 | 093800 | 2450136060 | 16990 | 16950 | 17000 | 16940 | 2451 |
| 593 | 20250423 | 093700 | 2408534030 | 16940 | 16920 | 16960 | 16910 | 3370 |
| 594 | 20250423 | 093600 | 2351463490 | 16900 | 16850 | 16910 | 16850 | 2392 |
| 595 | 20250423 | 093500 | 2311079300 | 16830 | 16820 | 16870 | 16800 | 1637 |
| 596 | 20250423 | 093400 | 2283539450 | 16820 | 16790 | 16820 | 16790 | 366 |
| 597 | 20250423 | 093300 | 2277391570 | 16780 | 16730 | 16830 | 16730 | 1475 |
| 598 | 20250423 | 093200 | 2252610910 | 16730 | 16740 | 16770 | 16710 | 618 |
| 599 | 20250423 | 093100 | 2242260580 | 16700 | 16700 | 16750 | 16680 | 3927 |
| 600 | 20250423 | 093000 | 2176705220 | 16700 | 16730 | 16740 | 16700 | 2159 |
| 601 | 20250423 | 092900 | 2140629620 | 16730 | 16750 | 16750 | 16730 | 2467 |
| 602 | 20250423 | 092800 | 2099352130 | 16740 | 16730 | 16770 | 16700 | 1859 |
| 603 | 20250423 | 092700 | 2068270510 | 16700 | 16710 | 16740 | 16690 | 8793 |
| 604 | 20250423 | 092600 | 1921349790 | 16710 | 16770 | 16770 | 16710 | 7514 |
| 605 | 20250423 | 092500 | 1795626530 | 16760 | 16800 | 16800 | 16760 | 4195 |
| 606 | 20250423 | 092400 | 1725249210 | 16820 | 16800 | 16820 | 16790 | 1256 |
| 607 | 20250423 | 092300 | 1704159410 | 16820 | 16790 | 16860 | 16780 | 737 |
| 608 | 20250423 | 092200 | 1691785880 | 16780 | 16810 | 16920 | 16780 | 2953 |
| 609 | 20250423 | 092100 | 1642154600 | 16810 | 16870 | 16880 | 16800 | 2431 |
| 610 | 20250423 | 092000 | 1601266570 | 16910 | 16820 | 16910 | 16810 | 2125 |
| 611 | 20250423 | 091900 | 1565493250 | 16820 | 16800 | 16890 | 16800 | 1280 |
| 612 | 20250423 | 091800 | 1543977120 | 16800 | 16790 | 16800 | 16770 | 3150 |
| 613 | 20250423 | 091700 | 1491104555 | 16790 | 16810 | 16850 | 16760 | 11805 |
| 614 | 20250423 | 091600 | 1292891985 | 16800 | 16890 | 16900 | 16800 | 9862 |
| 615 | 20250423 | 091500 | 1126658115 | 16890 | 16930 | 16930 | 16890 | 3343 |
| 616 | 20250423 | 091400 | 1070144580 | 16910 | 16950 | 16960 | 16910 | 1460 |
| 617 | 20250423 | 091300 | 1045432780 | 16950 | 17000 | 17010 | 16920 | 3349 |
| 618 | 20250423 | 091200 | 988631230 | 17010 | 16990 | 17050 | 16990 | 4177 |
| 619 | 20250423 | 091100 | 917553490 | 16990 | 17000 | 17080 | 16990 | 4748 |
| 620 | 20250423 | 091000 | 836670720 | 17010 | 16980 | 17020 | 16980 | 2015 |
| 621 | 20250423 | 090900 | 802419970 | 16980 | 16930 | 16990 | 16930 | 1568 |
| 622 | 20250423 | 090800 | 775847660 | 16930 | 16910 | 16960 | 16900 | 3099 |
| 623 | 20250423 | 090700 | 723409840 | 16910 | 17000 | 17000 | 16910 | 6853 |
| 624 | 20250423 | 090600 | 607241250 | 16990 | 17020 | 17020 | 16990 | 2208 |
| 625 | 20250423 | 090500 | 569699660 | 17020 | 17060 | 17060 | 17020 | 1179 |
| 626 | 20250423 | 090400 | 549620130 | 17060 | 17020 | 17080 | 16990 | 2994 |
| 627 | 20250423 | 090300 | 498632340 | 17010 | 17060 | 17070 | 16990 | 7201 |
| 628 | 20250423 | 090200 | 375993030 | 17070 | 17110 | 17120 | 17070 | 5450 |
| 629 | 20250423 | 090100 | 282865650 | 17110 | 17150 | 17150 | 17080 | 4930 |
| 630 | 20250423 | 090000 | 198511660 | 17150 | 17120 | 17280 | 17110 | 11567 |