31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 182600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 24434 |
| 3 | 20250423 | 182500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20250423 | 182400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20250423 | 182300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20250423 | 182200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20250423 | 182100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20250423 | 182000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20250423 | 181900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20250423 | 181800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20250423 | 181700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20250423 | 181600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20250423 | 181500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20250423 | 181400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20250423 | 181300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20250423 | 181200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20250423 | 181100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20250423 | 181000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20250423 | 180900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20250423 | 180800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20250423 | 180700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20250423 | 180600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20250423 | 180500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20250423 | 180400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20250423 | 180300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20250423 | 180200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20250423 | 180100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20250423 | 180000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20250423 | 175900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20250423 | 175800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20250423 | 175700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20250423 | 175600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 24434 |
| 33 | 20250423 | 175500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20250423 | 175400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20250423 | 175300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20250423 | 175200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20250423 | 175100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20250423 | 175000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20250423 | 174900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20250423 | 174800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20250423 | 174700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20250423 | 174600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20250423 | 174500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20250423 | 174400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20250423 | 174300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20250423 | 174200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20250423 | 174100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20250423 | 174000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20250423 | 173900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20250423 | 173800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20250423 | 173700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20250423 | 173600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20250423 | 173500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20250423 | 173400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20250423 | 173300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20250423 | 173200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20250423 | 173100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20250423 | 173000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20250423 | 172900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20250423 | 172800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20250423 | 172700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20250423 | 172600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 24434 |
| 63 | 20250423 | 172500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20250423 | 172400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20250423 | 172300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20250423 | 172200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20250423 | 172100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20250423 | 172000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20250423 | 171900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20250423 | 171800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20250423 | 171700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20250423 | 171600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20250423 | 171500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20250423 | 171400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20250423 | 171300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20250423 | 171200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20250423 | 171100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20250423 | 171000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20250423 | 170900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20250423 | 170800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20250423 | 170700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20250423 | 170600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20250423 | 170500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20250423 | 170400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20250423 | 170300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20250423 | 170200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20250423 | 170100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20250423 | 170000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20250423 | 165900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20250423 | 165800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20250423 | 165700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20250423 | 165600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 24434 |
| 93 | 20250423 | 165500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20250423 | 165400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20250423 | 165300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20250423 | 165200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20250423 | 165100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20250423 | 165000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20250423 | 164900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20250423 | 164800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20250423 | 164700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20250423 | 164600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20250423 | 164500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20250423 | 164400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20250423 | 164300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20250423 | 164200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20250423 | 164100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20250423 | 164000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20250423 | 163900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20250423 | 163800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20250423 | 163700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20250423 | 163600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20250423 | 163500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20250423 | 163400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20250423 | 163300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20250423 | 163200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20250423 | 163100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20250423 | 163000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20250423 | 162900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20250423 | 162800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20250423 | 162700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20250423 | 162600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 24434 |
| 123 | 20250423 | 162500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20250423 | 162400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20250423 | 162300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20250423 | 162200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20250423 | 162100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20250423 | 162000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20250423 | 161900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20250423 | 161800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20250423 | 161700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20250423 | 161600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20250423 | 161500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20250423 | 161400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20250423 | 161300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20250423 | 161200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20250423 | 161100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20250423 | 161000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20250423 | 160900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20250423 | 160800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20250423 | 160700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20250423 | 160600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20250423 | 160500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20250423 | 160400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20250423 | 160300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20250423 | 160200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20250423 | 160100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20250423 | 160000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20250423 | 155900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20250423 | 155800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20250423 | 155700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20250423 | 155600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 24434 |
| 153 | 20250423 | 155500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20250423 | 155400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20250423 | 155300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20250423 | 155200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20250423 | 155100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20250423 | 155000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20250423 | 154900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20250423 | 154800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20250423 | 154700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20250423 | 154600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20250423 | 154500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20250423 | 154400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20250423 | 154300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20250423 | 154200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20250423 | 154100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20250423 | 154000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20250423 | 153900 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20250423 | 153800 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20250423 | 153700 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20250423 | 153600 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20250423 | 153500 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20250423 | 153400 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20250423 | 153300 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20250423 | 153200 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20250423 | 153100 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20250423 | 153000 | 13049157375 | 23950 | 23950 | 23950 | 23950 | 24434 |
| 179 | 20250423 | 152900 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20250423 | 152800 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20250423 | 152700 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20250423 | 152600 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 183 | 20250423 | 152500 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20250423 | 152400 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20250423 | 152300 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20250423 | 152200 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20250423 | 152100 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20250423 | 152000 | 12463963075 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20250423 | 151900 | 12463963075 | 23900 | 24000 | 24100 | 23900 | 2555 |
| 190 | 20250423 | 151800 | 12402707275 | 23950 | 24050 | 24100 | 23950 | 3186 |
| 191 | 20250423 | 151700 | 12326239025 | 24050 | 24000 | 24100 | 24000 | 2699 |
| 192 | 20250423 | 151600 | 12261300725 | 24100 | 24000 | 24100 | 24000 | 17353 |
| 193 | 20250423 | 151500 | 11844024675 | 24000 | 23925 | 24000 | 23900 | 4155 |
| 194 | 20250423 | 151400 | 11744526675 | 23950 | 23900 | 23950 | 23900 | 1764 |
| 195 | 20250423 | 151300 | 11702299975 | 23900 | 23900 | 23950 | 23900 | 1403 |
| 196 | 20250423 | 151200 | 11668709925 | 23950 | 23950 | 23950 | 23900 | 858 |
| 197 | 20250423 | 151100 | 11648179450 | 23950 | 24025 | 24050 | 23900 | 7579 |
| 198 | 20250423 | 151000 | 11466423900 | 24000 | 24050 | 24050 | 24000 | 1416 |
| 199 | 20250423 | 150900 | 11432381000 | 24050 | 24050 | 24050 | 24000 | 1912 |
| 200 | 20250423 | 150800 | 11386414250 | 24000 | 23975 | 24050 | 23975 | 1716 |
| 201 | 20250423 | 150700 | 11345220350 | 24000 | 24000 | 24050 | 23950 | 992 |
| 202 | 20250423 | 150600 | 11321413100 | 24000 | 24000 | 24050 | 23950 | 4018 |
| 203 | 20250423 | 150500 | 11224973650 | 24050 | 24050 | 24050 | 23950 | 2907 |
| 204 | 20250423 | 150400 | 11155195150 | 24050 | 23975 | 24050 | 23950 | 1512 |
| 205 | 20250423 | 150300 | 11118911900 | 23950 | 24000 | 24050 | 23900 | 7443 |
| 206 | 20250423 | 150200 | 10940334200 | 24050 | 24050 | 24100 | 24000 | 4075 |
| 207 | 20250423 | 150100 | 10842333700 | 24050 | 24000 | 24100 | 23950 | 9801 |
| 208 | 20250423 | 150000 | 10606943500 | 24000 | 23900 | 24000 | 23900 | 2161 |
| 209 | 20250423 | 145900 | 10555120500 | 23950 | 23950 | 23950 | 23900 | 2247 |
| 210 | 20250423 | 145800 | 10501315100 | 23900 | 24000 | 24000 | 23900 | 2836 |
| 211 | 20250423 | 145700 | 10433399750 | 23950 | 23950 | 24000 | 23950 | 1445 |
| 212 | 20250423 | 145600 | 10398749450 | 23950 | 23900 | 24000 | 23900 | 3774 |
| 213 | 20250423 | 145500 | 10308354400 | 23950 | 23900 | 23950 | 23900 | 1057 |
| 214 | 20250423 | 145400 | 10283056050 | 23950 | 23900 | 23950 | 23900 | 1232 |
| 215 | 20250423 | 145300 | 10253555650 | 23950 | 23950 | 24000 | 23900 | 2592 |
| 216 | 20250423 | 145200 | 10191497250 | 23950 | 23950 | 24000 | 23900 | 2542 |
| 217 | 20250423 | 145100 | 10130585800 | 23900 | 23950 | 23950 | 23900 | 1092 |
| 218 | 20250423 | 145000 | 10104437600 | 23900 | 23950 | 24000 | 23900 | 4317 |
| 219 | 20250423 | 144900 | 10001053300 | 23950 | 23950 | 23950 | 23900 | 1955 |
| 220 | 20250423 | 144800 | 9954244450 | 23950 | 23950 | 23950 | 23900 | 1480 |
| 221 | 20250423 | 144700 | 9918826950 | 23900 | 23950 | 23950 | 23900 | 1741 |
| 222 | 20250423 | 144600 | 9877152600 | 23925 | 23900 | 23950 | 23850 | 1781 |
| 223 | 20250423 | 144500 | 9834557000 | 23900 | 23900 | 23950 | 23850 | 3267 |
| 224 | 20250423 | 144400 | 9756463150 | 23900 | 23950 | 24000 | 23900 | 4305 |
| 225 | 20250423 | 144300 | 9653368150 | 23950 | 23950 | 23950 | 23900 | 1718 |
| 226 | 20250423 | 144200 | 9612227650 | 23950 | 23950 | 23950 | 23900 | 2836 |
| 227 | 20250423 | 144100 | 9544329775 | 23950 | 23950 | 23950 | 23900 | 1367 |
| 228 | 20250423 | 144000 | 9511604175 | 23900 | 23950 | 23950 | 23800 | 10988 |
| 229 | 20250423 | 143900 | 9248983150 | 23950 | 23950 | 23950 | 23900 | 2888 |
| 230 | 20250423 | 143800 | 9179821850 | 23950 | 23850 | 23950 | 23850 | 4463 |
| 231 | 20250423 | 143700 | 9073072450 | 23900 | 23850 | 23900 | 23850 | 2329 |
| 232 | 20250423 | 143600 | 9017426400 | 23900 | 23900 | 23900 | 23850 | 2963 |
| 233 | 20250423 | 143500 | 8946616000 | 23900 | 23850 | 23900 | 23850 | 1539 |
| 234 | 20250423 | 143400 | 8909856000 | 23900 | 23900 | 23900 | 23850 | 1387 |
| 235 | 20250423 | 143300 | 8876710800 | 23850 | 23900 | 23900 | 23850 | 827 |
| 236 | 20250423 | 143200 | 8856950500 | 23900 | 23850 | 23900 | 23850 | 2718 |
| 237 | 20250423 | 143100 | 8792074550 | 23850 | 23800 | 23850 | 23800 | 1420 |
| 238 | 20250423 | 143000 | 8758213100 | 23850 | 23850 | 23850 | 23800 | 1174 |
| 239 | 20250423 | 142900 | 8730231700 | 23850 | 23850 | 23900 | 23800 | 4157 |
| 240 | 20250423 | 142800 | 8631085600 | 23850 | 23850 | 23850 | 23800 | 1576 |
| 241 | 20250423 | 142700 | 8593506850 | 23850 | 23850 | 23850 | 23800 | 1108 |
| 242 | 20250423 | 142600 | 8567101650 | 23850 | 23850 | 23850 | 23800 | 885 |
| 243 | 20250423 | 142500 | 8545996900 | 23800 | 23800 | 23850 | 23750 | 1164 |
| 244 | 20250423 | 142400 | 8518274000 | 23800 | 23850 | 23850 | 23800 | 3327 |
| 245 | 20250423 | 142300 | 8439027750 | 23850 | 23850 | 23850 | 23800 | 981 |
| 246 | 20250423 | 142200 | 8415639350 | 23825 | 23825 | 23850 | 23800 | 1237 |
| 247 | 20250423 | 142100 | 8386153950 | 23850 | 23800 | 23850 | 23800 | 1102 |
| 248 | 20250423 | 142000 | 8359878100 | 23800 | 23850 | 23900 | 23800 | 3067 |
| 249 | 20250423 | 141900 | 8286774300 | 23850 | 23850 | 23850 | 23800 | 1310 |
| 250 | 20250423 | 141800 | 8255553625 | 23850 | 23800 | 23850 | 23750 | 1249 |
| 251 | 20250423 | 141700 | 8225803700 | 23850 | 23800 | 23900 | 23800 | 3069 |
| 252 | 20250423 | 141600 | 8152625800 | 23850 | 23800 | 23850 | 23750 | 864 |
| 253 | 20250423 | 141500 | 8132037400 | 23800 | 23800 | 23800 | 23750 | 1377 |
| 254 | 20250423 | 141400 | 8099270550 | 23750 | 23850 | 23850 | 23750 | 2705 |
| 255 | 20250423 | 141300 | 8034862700 | 23850 | 23900 | 23900 | 23800 | 2590 |
| 256 | 20250423 | 141200 | 7973051350 | 23900 | 23900 | 23900 | 23850 | 1064 |
| 257 | 20250423 | 141100 | 7947626025 | 23900 | 23900 | 23900 | 23850 | 1445 |
| 258 | 20250423 | 141000 | 7913116825 | 23850 | 23850 | 23900 | 23800 | 1012 |
| 259 | 20250423 | 140900 | 7888949775 | 23850 | 23900 | 23900 | 23800 | 3880 |
| 260 | 20250423 | 140800 | 7796374225 | 23900 | 23900 | 23900 | 23850 | 1783 |
| 261 | 20250423 | 140700 | 7753779725 | 23900 | 23900 | 23900 | 23850 | 1308 |
| 262 | 20250423 | 140600 | 7722539825 | 23900 | 23900 | 23950 | 23850 | 3070 |
| 263 | 20250423 | 140500 | 7649183300 | 23900 | 23900 | 23900 | 23850 | 1940 |
| 264 | 20250423 | 140400 | 7602823275 | 23900 | 23900 | 23900 | 23850 | 1191 |
| 265 | 20250423 | 140300 | 7574379225 | 23900 | 23850 | 23900 | 23850 | 1962 |
| 266 | 20250423 | 140200 | 7527489975 | 23900 | 23900 | 23900 | 23850 | 975 |
| 267 | 20250423 | 140100 | 7504192425 | 23900 | 23850 | 23900 | 23850 | 2319 |
| 268 | 20250423 | 140000 | 7448787075 | 23850 | 23875 | 23900 | 23850 | 1629 |
| 269 | 20250423 | 135900 | 7409883375 | 23850 | 23800 | 23850 | 23750 | 10430 |
| 270 | 20250423 | 135800 | 7161270375 | 23800 | 23800 | 23800 | 23750 | 4715 |
| 271 | 20250423 | 135700 | 7049222825 | 23800 | 23800 | 23850 | 23750 | 1664 |
| 272 | 20250423 | 135600 | 7009603775 | 23800 | 23850 | 23850 | 23750 | 1466 |
| 273 | 20250423 | 135500 | 6974683975 | 23800 | 23800 | 23850 | 23750 | 1525 |
| 274 | 20250423 | 135400 | 6938366475 | 23800 | 23750 | 23800 | 23750 | 1035 |
| 275 | 20250423 | 135300 | 6913740175 | 23800 | 23800 | 23850 | 23750 | 2879 |
| 276 | 20250423 | 135200 | 6845271425 | 23800 | 23800 | 23800 | 23750 | 1158 |
| 277 | 20250423 | 135100 | 6817714825 | 23800 | 23800 | 23850 | 23750 | 1113 |
| 278 | 20250423 | 135000 | 6791239075 | 23800 | 23800 | 23800 | 23750 | 1275 |
| 279 | 20250423 | 134900 | 6760903825 | 23800 | 23800 | 23800 | 23750 | 1191 |
| 280 | 20250423 | 134800 | 6732563525 | 23800 | 23800 | 23800 | 23750 | 1260 |
| 281 | 20250423 | 134700 | 6702593425 | 23800 | 23800 | 23800 | 23750 | 1161 |
| 282 | 20250423 | 134600 | 6674971225 | 23800 | 23750 | 23800 | 23750 | 1359 |
| 283 | 20250423 | 134500 | 6642644375 | 23800 | 23800 | 23850 | 23800 | 3691 |
| 284 | 20250423 | 134400 | 6554770325 | 23800 | 23750 | 23800 | 23750 | 1315 |
| 285 | 20250423 | 134300 | 6523476275 | 23800 | 23800 | 23800 | 23750 | 1314 |
| 286 | 20250423 | 134200 | 6492225575 | 23800 | 23800 | 23850 | 23750 | 1409 |
| 287 | 20250423 | 134100 | 6458687975 | 23850 | 23800 | 23850 | 23750 | 1164 |
| 288 | 20250423 | 134000 | 6430943775 | 23850 | 23850 | 23850 | 23800 | 1463 |
| 289 | 20250423 | 133900 | 6396081625 | 23850 | 23800 | 23850 | 23800 | 2055 |
| 290 | 20250423 | 133800 | 6347091325 | 23850 | 23800 | 23850 | 23750 | 3413 |
| 291 | 20250423 | 133700 | 6265897325 | 23850 | 23800 | 23850 | 23750 | 2425 |
| 292 | 20250423 | 133600 | 6208172075 | 23750 | 23850 | 23850 | 23750 | 3083 |
| 293 | 20250423 | 133500 | 6134740725 | 23850 | 23750 | 23850 | 23700 | 4341 |
| 294 | 20250423 | 133400 | 6031479625 | 23700 | 23700 | 23750 | 23700 | 1160 |
| 295 | 20250423 | 133300 | 6003933075 | 23750 | 23700 | 23750 | 23700 | 875 |
| 296 | 20250423 | 133200 | 5983172725 | 23750 | 23750 | 23750 | 23700 | 537 |
| 297 | 20250423 | 133100 | 5970424475 | 23700 | 23750 | 23750 | 23700 | 594 |
| 298 | 20250423 | 133000 | 5956323175 | 23750 | 23750 | 23800 | 23650 | 2382 |
| 299 | 20250423 | 132900 | 5899788425 | 23800 | 23750 | 23800 | 23750 | 821 |
| 300 | 20250423 | 132800 | 5880264700 | 23800 | 23700 | 23800 | 23700 | 1640 |
| 301 | 20250423 | 132700 | 5841312025 | 23700 | 23700 | 23750 | 23700 | 501 |
| 302 | 20250423 | 132600 | 5829417475 | 23750 | 23750 | 23750 | 23700 | 628 |
| 303 | 20250423 | 132500 | 5814510525 | 23700 | 23750 | 23750 | 23700 | 797 |
| 304 | 20250423 | 132400 | 5795601325 | 23700 | 23750 | 23750 | 23700 | 538 |
| 305 | 20250423 | 132300 | 5782829500 | 23750 | 23700 | 23750 | 23650 | 1738 |
| 306 | 20250423 | 132200 | 5741621750 | 23700 | 23700 | 23700 | 23650 | 832 |
| 307 | 20250423 | 132100 | 5721923000 | 23700 | 23700 | 23750 | 23650 | 854 |
| 308 | 20250423 | 132000 | 5701677500 | 23700 | 23700 | 23750 | 23650 | 749 |
| 309 | 20250423 | 131900 | 5683925400 | 23700 | 23750 | 23750 | 23650 | 1208 |
| 310 | 20250423 | 131800 | 5655278550 | 23700 | 23750 | 23750 | 23700 | 628 |
| 311 | 20250423 | 131700 | 5640373550 | 23750 | 23750 | 23750 | 23700 | 585 |
| 312 | 20250423 | 131600 | 5626500100 | 23700 | 23700 | 23700 | 23650 | 498 |
| 313 | 20250423 | 131500 | 5614701300 | 23700 | 23700 | 23750 | 23650 | 966 |
| 314 | 20250423 | 131400 | 5591800100 | 23750 | 23750 | 23750 | 23650 | 3750 |
| 315 | 20250423 | 131300 | 5502819250 | 23700 | 23750 | 23750 | 23700 | 694 |
| 316 | 20250423 | 131200 | 5486349750 | 23700 | 23700 | 23750 | 23700 | 947 |
| 317 | 20250423 | 131100 | 5463888700 | 23750 | 23750 | 23750 | 23700 | 576 |
| 318 | 20250423 | 131000 | 5450215300 | 23750 | 23750 | 23750 | 23700 | 580 |
| 319 | 20250423 | 130900 | 5436449900 | 23750 | 23700 | 23750 | 23650 | 1867 |
| 320 | 20250423 | 130800 | 5392203650 | 23700 | 23700 | 23700 | 23650 | 590 |
| 321 | 20250423 | 130700 | 5378228850 | 23700 | 23650 | 23700 | 23650 | 947 |
| 322 | 20250423 | 130600 | 5355806650 | 23700 | 23700 | 23725 | 23650 | 1676 |
| 323 | 20250423 | 130500 | 5316088675 | 23725 | 23750 | 23750 | 23700 | 607 |
| 324 | 20250423 | 130400 | 5301686500 | 23750 | 23700 | 23750 | 23700 | 542 |
| 325 | 20250423 | 130300 | 5288817600 | 23700 | 23750 | 23750 | 23700 | 476 |
| 326 | 20250423 | 130200 | 5277518600 | 23750 | 23700 | 23750 | 23650 | 587 |
| 327 | 20250423 | 130100 | 5263605350 | 23650 | 23700 | 23700 | 23650 | 539 |
| 328 | 20250423 | 130000 | 5250837850 | 23700 | 23750 | 23750 | 23650 | 619 |
| 329 | 20250423 | 125900 | 5236168750 | 23750 | 23750 | 23750 | 23700 | 1522 |
| 330 | 20250423 | 125800 | 5200081350 | 23750 | 23700 | 23750 | 23700 | 602 |
| 331 | 20250423 | 125700 | 5185797550 | 23750 | 23750 | 23750 | 23700 | 441 |
| 332 | 20250423 | 125600 | 5175332650 | 23700 | 23700 | 23750 | 23700 | 751 |
| 333 | 20250423 | 125500 | 5157513200 | 23750 | 23750 | 23750 | 23700 | 481 |
| 334 | 20250423 | 125400 | 5146096800 | 23750 | 23750 | 23750 | 23700 | 401 |
| 335 | 20250423 | 125300 | 5136575200 | 23700 | 23750 | 23750 | 23700 | 374 |
| 336 | 20250423 | 125200 | 5127695750 | 23750 | 23750 | 23750 | 23700 | 342 |
| 337 | 20250423 | 125100 | 5119575950 | 23750 | 23750 | 23800 | 23700 | 1023 |
| 338 | 20250423 | 125000 | 5095282800 | 23750 | 23750 | 23750 | 23700 | 916 |
| 339 | 20250423 | 124900 | 5073531000 | 23750 | 23750 | 23800 | 23700 | 2506 |
| 340 | 20250423 | 124800 | 5014001950 | 23750 | 23800 | 23800 | 23750 | 678 |
| 341 | 20250423 | 124700 | 4997877450 | 23800 | 23750 | 23800 | 23750 | 708 |
| 342 | 20250423 | 124600 | 4981041600 | 23800 | 23800 | 23800 | 23750 | 268 |
| 343 | 20250423 | 124500 | 4974663900 | 23750 | 23750 | 23800 | 23750 | 413 |
| 344 | 20250423 | 124400 | 4964838800 | 23750 | 23750 | 23800 | 23750 | 2566 |
| 345 | 20250423 | 124300 | 4903893950 | 23700 | 23750 | 23750 | 23700 | 677 |
| 346 | 20250423 | 124200 | 4887817250 | 23700 | 23750 | 23750 | 23700 | 690 |
| 347 | 20250423 | 124100 | 4871431100 | 23750 | 23700 | 23750 | 23700 | 475 |
| 348 | 20250423 | 124000 | 4860157400 | 23700 | 23700 | 23750 | 23700 | 3566 |
| 349 | 20250423 | 123900 | 4775467750 | 23700 | 23750 | 23750 | 23700 | 409 |
| 350 | 20250423 | 123800 | 4765759700 | 23750 | 23750 | 23750 | 23700 | 848 |
| 351 | 20250423 | 123700 | 4745624800 | 23700 | 23700 | 23750 | 23700 | 537 |
| 352 | 20250423 | 123600 | 4732877950 | 23700 | 23750 | 23750 | 23700 | 500 |
| 353 | 20250423 | 123500 | 4721008900 | 23700 | 23750 | 23750 | 23700 | 488 |
| 354 | 20250423 | 123400 | 4709426500 | 23700 | 23700 | 23750 | 23700 | 626 |
| 355 | 20250423 | 123300 | 4694576750 | 23700 | 23750 | 23750 | 23700 | 648 |
| 356 | 20250423 | 123200 | 4679205150 | 23700 | 23750 | 23750 | 23700 | 445 |
| 357 | 20250423 | 123100 | 4668640250 | 23750 | 23700 | 23750 | 23700 | 423 |
| 358 | 20250423 | 123000 | 4658596250 | 23750 | 23750 | 23750 | 23700 | 959 |
| 359 | 20250423 | 122900 | 4635850050 | 23700 | 23700 | 23750 | 23700 | 554 |
| 360 | 20250423 | 122800 | 4622702550 | 23750 | 23750 | 23750 | 23700 | 383 |
| 361 | 20250423 | 122700 | 4613609800 | 23750 | 23750 | 23750 | 23700 | 472 |
| 362 | 20250423 | 122600 | 4602407000 | 23700 | 23700 | 23750 | 23700 | 323 |
| 363 | 20250423 | 122500 | 4594746250 | 23700 | 23700 | 23750 | 23700 | 596 |
| 364 | 20250423 | 122400 | 4580600300 | 23750 | 23700 | 23750 | 23700 | 536 |
| 365 | 20250423 | 122300 | 4567878100 | 23750 | 23700 | 23750 | 23700 | 667 |
| 366 | 20250423 | 122200 | 4552051950 | 23700 | 23700 | 23750 | 23700 | 482 |
| 367 | 20250423 | 122100 | 4540613400 | 23750 | 23700 | 23750 | 23700 | 504 |
| 368 | 20250423 | 122000 | 4528652100 | 23700 | 23750 | 23750 | 23700 | 798 |
| 369 | 20250423 | 121900 | 4509711550 | 23700 | 23650 | 23750 | 23650 | 656 |
| 370 | 20250423 | 121800 | 4494148050 | 23650 | 23700 | 23700 | 23650 | 564 |
| 371 | 20250423 | 121700 | 4480790750 | 23650 | 23700 | 23700 | 23650 | 913 |
| 372 | 20250423 | 121600 | 4459157650 | 23700 | 23650 | 23700 | 23650 | 577 |
| 373 | 20250423 | 121500 | 4445491350 | 23650 | 23650 | 23700 | 23650 | 637 |
| 374 | 20250423 | 121400 | 4430398550 | 23700 | 23700 | 23750 | 23650 | 827 |
| 375 | 20250423 | 121300 | 4410790150 | 23750 | 23700 | 23750 | 23700 | 829 |
| 376 | 20250423 | 121200 | 4391129200 | 23700 | 23750 | 23750 | 23700 | 541 |
| 377 | 20250423 | 121100 | 4378290700 | 23750 | 23700 | 23750 | 23700 | 203 |
| 378 | 20250423 | 121000 | 4373472300 | 23700 | 23650 | 23750 | 23650 | 1181 |
| 379 | 20250423 | 120900 | 4345485350 | 23650 | 23650 | 23700 | 23650 | 293 |
| 380 | 20250423 | 120800 | 4338549550 | 23700 | 23650 | 23700 | 23650 | 802 |
| 381 | 20250423 | 120700 | 4319547100 | 23700 | 23700 | 23700 | 23650 | 537 |
| 382 | 20250423 | 120600 | 4306831000 | 23700 | 23700 | 23700 | 23650 | 648 |
| 383 | 20250423 | 120500 | 4291485000 | 23700 | 23700 | 23700 | 23650 | 318 |
| 384 | 20250423 | 120400 | 4283952400 | 23650 | 23700 | 23700 | 23650 | 1072 |
| 385 | 20250423 | 120300 | 4258547450 | 23700 | 23700 | 23700 | 23650 | 440 |
| 386 | 20250423 | 120200 | 4248122900 | 23700 | 23700 | 23700 | 23650 | 580 |
| 387 | 20250423 | 120100 | 4234385275 | 23675 | 23650 | 23700 | 23650 | 462 |
| 388 | 20250423 | 120000 | 4223440600 | 23650 | 23700 | 23700 | 23650 | 574 |
| 389 | 20250423 | 115900 | 4209846625 | 23700 | 23650 | 23700 | 23650 | 522 |
| 390 | 20250423 | 115800 | 4197482850 | 23650 | 23700 | 23700 | 23650 | 765 |
| 391 | 20250423 | 115700 | 4179365400 | 23700 | 23650 | 23700 | 23650 | 445 |
| 392 | 20250423 | 115600 | 4168828400 | 23650 | 23700 | 23700 | 23650 | 543 |
| 393 | 20250423 | 115500 | 4155970450 | 23650 | 23650 | 23700 | 23650 | 638 |
| 394 | 20250423 | 115400 | 4140862250 | 23650 | 23650 | 23700 | 23650 | 214 |
| 395 | 20250423 | 115300 | 4135796000 | 23600 | 23700 | 23700 | 23600 | 1832 |
| 396 | 20250423 | 115200 | 4092495250 | 23650 | 23650 | 23700 | 23600 | 1970 |
| 397 | 20250423 | 115100 | 4045899050 | 23700 | 23700 | 23700 | 23650 | 506 |
| 398 | 20250423 | 115000 | 4033915100 | 23700 | 23650 | 23700 | 23650 | 543 |
| 399 | 20250423 | 114900 | 4021057600 | 23700 | 23700 | 23700 | 23650 | 570 |
| 400 | 20250423 | 114800 | 4007559350 | 23650 | 23650 | 23700 | 23600 | 3968 |
| 401 | 20250423 | 114700 | 3913697650 | 23650 | 23650 | 23650 | 23600 | 2344 |
| 402 | 20250423 | 114600 | 3858272475 | 23600 | 23600 | 23650 | 23600 | 554 |
| 403 | 20250423 | 114500 | 3845182225 | 23650 | 23650 | 23650 | 23600 | 658 |
| 404 | 20250423 | 114400 | 3829635025 | 23600 | 23600 | 23650 | 23600 | 738 |
| 405 | 20250423 | 114300 | 3812204725 | 23550 | 23600 | 23650 | 23550 | 4051 |
| 406 | 20250423 | 114200 | 3716635625 | 23600 | 23600 | 23650 | 23600 | 610 |
| 407 | 20250423 | 114100 | 3702220225 | 23650 | 23600 | 23650 | 23600 | 731 |
| 408 | 20250423 | 114000 | 3684950225 | 23600 | 23650 | 23650 | 23600 | 496 |
| 409 | 20250423 | 113900 | 3673228025 | 23650 | 23600 | 23650 | 23600 | 598 |
| 410 | 20250423 | 113800 | 3659097875 | 23600 | 23600 | 23650 | 23600 | 620 |
| 411 | 20250423 | 113700 | 3644448875 | 23600 | 23600 | 23650 | 23600 | 731 |
| 412 | 20250423 | 113600 | 3627178625 | 23600 | 23650 | 23650 | 23600 | 555 |
| 413 | 20250423 | 113500 | 3614065075 | 23650 | 23600 | 23650 | 23600 | 447 |
| 414 | 20250423 | 113400 | 3603509125 | 23600 | 23650 | 23650 | 23600 | 659 |
| 415 | 20250423 | 113300 | 3587935975 | 23650 | 23650 | 23650 | 23600 | 486 |
| 416 | 20250423 | 113200 | 3576452075 | 23650 | 23650 | 23650 | 23600 | 746 |
| 417 | 20250423 | 113100 | 3558821225 | 23600 | 23650 | 23650 | 23550 | 1117 |
| 418 | 20250423 | 113000 | 3532456925 | 23650 | 23600 | 23650 | 23600 | 424 |
| 419 | 20250423 | 112900 | 3522432225 | 23650 | 23650 | 23700 | 23600 | 789 |
| 420 | 20250423 | 112800 | 3503776775 | 23700 | 23600 | 23700 | 23600 | 2004 |
| 421 | 20250423 | 112700 | 3456394725 | 23650 | 23550 | 23650 | 23550 | 592 |
| 422 | 20250423 | 112600 | 3442407875 | 23550 | 23650 | 23650 | 23550 | 815 |
| 423 | 20250423 | 112500 | 3423166475 | 23600 | 23650 | 23650 | 23550 | 748 |
| 424 | 20250423 | 112400 | 3405514675 | 23650 | 23650 | 23650 | 23600 | 548 |
| 425 | 20250423 | 112300 | 3392573625 | 23650 | 23650 | 23650 | 23600 | 279 |
| 426 | 20250423 | 112200 | 3385981725 | 23600 | 23600 | 23650 | 23550 | 522 |
| 427 | 20250423 | 112100 | 3373656025 | 23600 | 23550 | 23600 | 23550 | 211 |
| 428 | 20250423 | 112000 | 3368683375 | 23550 | 23600 | 23600 | 23550 | 438 |
| 429 | 20250423 | 111900 | 3358350125 | 23600 | 23550 | 23600 | 23550 | 88 |
| 430 | 20250423 | 111800 | 3356275725 | 23600 | 23550 | 23650 | 23550 | 311 |
| 431 | 20250423 | 111700 | 3348937025 | 23600 | 23650 | 23650 | 23600 | 1281 |
| 432 | 20250423 | 111600 | 3318683425 | 23650 | 23650 | 23650 | 23600 | 118 |
| 433 | 20250423 | 111500 | 3315894925 | 23600 | 23600 | 23650 | 23600 | 68 |
| 434 | 20250423 | 111400 | 3314288025 | 23650 | 23550 | 23650 | 23550 | 582 |
| 435 | 20250423 | 111300 | 3300560225 | 23550 | 23600 | 23600 | 23550 | 369 |
| 436 | 20250423 | 111200 | 3291854575 | 23550 | 23550 | 23600 | 23550 | 1013 |
| 437 | 20250423 | 111100 | 3267948975 | 23600 | 23600 | 23600 | 23550 | 327 |
| 438 | 20250423 | 111000 | 3260244225 | 23550 | 23550 | 23600 | 23550 | 340 |
| 439 | 20250423 | 110900 | 3252232175 | 23600 | 23600 | 23600 | 23550 | 161 |
| 440 | 20250423 | 110800 | 3248434225 | 23550 | 23600 | 23600 | 23550 | 231 |
| 441 | 20250423 | 110700 | 3242987700 | 23550 | 23600 | 23600 | 23550 | 211 |
| 442 | 20250423 | 110600 | 3238017450 | 23550 | 23550 | 23600 | 23550 | 1207 |
| 443 | 20250423 | 110500 | 3209588550 | 23550 | 23600 | 23600 | 23550 | 719 |
| 444 | 20250423 | 110400 | 3192647150 | 23600 | 23550 | 23600 | 23550 | 222 |
| 445 | 20250423 | 110300 | 3187411550 | 23550 | 23550 | 23600 | 23550 | 322 |
| 446 | 20250423 | 110200 | 3179822800 | 23550 | 23600 | 23600 | 23550 | 224 |
| 447 | 20250423 | 110100 | 3174538400 | 23550 | 23550 | 23600 | 23550 | 152 |
| 448 | 20250423 | 110000 | 3170956950 | 23600 | 23550 | 23600 | 23550 | 806 |
| 449 | 20250423 | 105900 | 3151969950 | 23600 | 23550 | 23600 | 23550 | 153 |
| 450 | 20250423 | 105800 | 3148363150 | 23550 | 23600 | 23600 | 23550 | 125 |
| 451 | 20250423 | 105700 | 3145415950 | 23600 | 23550 | 23600 | 23550 | 130 |
| 452 | 20250423 | 105600 | 3142350450 | 23550 | 23550 | 23600 | 23550 | 253 |
| 453 | 20250423 | 105500 | 3136389400 | 23550 | 23600 | 23600 | 23550 | 87 |
| 454 | 20250423 | 105400 | 3134338200 | 23600 | 23550 | 23600 | 23550 | 256 |
| 455 | 20250423 | 105300 | 3128306600 | 23550 | 23550 | 23600 | 23550 | 243 |
| 456 | 20250423 | 105200 | 3122580150 | 23600 | 23600 | 23600 | 23550 | 127 |
| 457 | 20250423 | 105100 | 3119586250 | 23550 | 23600 | 23600 | 23550 | 97 |
| 458 | 20250423 | 105000 | 3117300550 | 23550 | 23500 | 23550 | 23500 | 428 |
| 459 | 20250423 | 104900 | 3107226250 | 23500 | 23575 | 23575 | 23500 | 1753 |
| 460 | 20250423 | 104800 | 3065952250 | 23550 | 23575 | 23575 | 23550 | 409 |
| 461 | 20250423 | 104700 | 3056319325 | 23575 | 23600 | 23600 | 23550 | 123 |
| 462 | 20250423 | 104600 | 3053419700 | 23600 | 23600 | 23650 | 23550 | 5941 |
| 463 | 20250423 | 104500 | 2913267800 | 23650 | 23650 | 23700 | 23600 | 190 |
| 464 | 20250423 | 104400 | 2908775750 | 23650 | 23600 | 23700 | 23600 | 514 |
| 465 | 20250423 | 104300 | 2896620900 | 23650 | 23600 | 23650 | 23600 | 257 |
| 466 | 20250423 | 104200 | 2890547650 | 23600 | 23650 | 23650 | 23600 | 293 |
| 467 | 20250423 | 104100 | 2883621100 | 23650 | 23650 | 23700 | 23600 | 405 |
| 468 | 20250423 | 104000 | 2874043350 | 23650 | 23650 | 23650 | 23650 | 617 |
| 469 | 20250423 | 103900 | 2859451300 | 23650 | 23700 | 23700 | 23650 | 350 |
| 470 | 20250423 | 103800 | 2851170900 | 23700 | 23650 | 23700 | 23650 | 117 |
| 471 | 20250423 | 103700 | 2848401000 | 23700 | 23700 | 23700 | 23650 | 1699 |
| 472 | 20250423 | 103600 | 2808150050 | 23750 | 23650 | 23750 | 23600 | 9845 |
| 473 | 20250423 | 103500 | 2575135500 | 23650 | 23550 | 23650 | 23550 | 368 |
| 474 | 20250423 | 103400 | 2566448150 | 23600 | 23650 | 23650 | 23550 | 1035 |
| 475 | 20250423 | 103300 | 2542018650 | 23650 | 23650 | 23650 | 23650 | 83 |
| 476 | 20250423 | 103200 | 2540055700 | 23600 | 23650 | 23650 | 23600 | 242 |
| 477 | 20250423 | 103100 | 2534339925 | 23600 | 23600 | 23650 | 23600 | 507 |
| 478 | 20250423 | 103000 | 2522350675 | 23600 | 23650 | 23650 | 23600 | 2579 |
| 479 | 20250423 | 102900 | 2461360875 | 23650 | 23600 | 23650 | 23550 | 449 |
| 480 | 20250423 | 102800 | 2450767275 | 23600 | 23575 | 23600 | 23550 | 429 |
| 481 | 20250423 | 102700 | 2440648475 | 23550 | 23625 | 23625 | 23550 | 187 |
| 482 | 20250423 | 102600 | 2436237575 | 23625 | 23625 | 23625 | 23600 | 337 |
| 483 | 20250423 | 102500 | 2428282850 | 23625 | 23600 | 23625 | 23600 | 247 |
| 484 | 20250423 | 102400 | 2422451900 | 23600 | 23650 | 23650 | 23600 | 125 |
| 485 | 20250423 | 102300 | 2419501375 | 23600 | 23600 | 23650 | 23600 | 1058 |
| 486 | 20250423 | 102200 | 2394531925 | 23650 | 23600 | 23650 | 23600 | 414 |
| 487 | 20250423 | 102100 | 2384754375 | 23650 | 23600 | 23650 | 23600 | 1216 |
| 488 | 20250423 | 102000 | 2356052325 | 23550 | 23550 | 23600 | 23550 | 135 |
| 489 | 20250423 | 101900 | 2352872175 | 23600 | 23600 | 23650 | 23550 | 424 |
| 490 | 20250423 | 101800 | 2342863525 | 23600 | 23550 | 23600 | 23500 | 1145 |
| 491 | 20250423 | 101700 | 2315897150 | 23575 | 23550 | 23600 | 23550 | 365 |
| 492 | 20250423 | 101600 | 2307286675 | 23550 | 23600 | 23600 | 23500 | 1324 |
| 493 | 20250423 | 101500 | 2276103775 | 23550 | 23650 | 23650 | 23550 | 1632 |
| 494 | 20250423 | 101400 | 2237591425 | 23600 | 23600 | 23650 | 23600 | 397 |
| 495 | 20250423 | 101300 | 2228209875 | 23650 | 23600 | 23650 | 23600 | 268 |
| 496 | 20250423 | 101200 | 2221874225 | 23650 | 23600 | 23650 | 23600 | 223 |
| 497 | 20250423 | 101100 | 2216607525 | 23600 | 23600 | 23650 | 23600 | 4171 |
| 498 | 20250423 | 101000 | 2118158225 | 23550 | 23550 | 23600 | 23550 | 198 |
| 499 | 20250423 | 100900 | 2113491375 | 23500 | 23500 | 23550 | 23500 | 149 |
| 500 | 20250423 | 100800 | 2109988325 | 23500 | 23500 | 23600 | 23500 | 374 |
| 501 | 20250423 | 100700 | 2101185425 | 23600 | 23500 | 23600 | 23500 | 3390 |
| 502 | 20250423 | 100600 | 2021467275 | 23500 | 23550 | 23550 | 23450 | 4436 |
| 503 | 20250423 | 100500 | 1917196725 | 23500 | 23550 | 23550 | 23500 | 155 |
| 504 | 20250423 | 100400 | 1913549075 | 23500 | 23500 | 23550 | 23500 | 246 |
| 505 | 20250423 | 100300 | 1907764025 | 23550 | 23500 | 23550 | 23500 | 449 |
| 506 | 20250423 | 100200 | 1897192275 | 23500 | 23550 | 23550 | 23500 | 145 |
| 507 | 20250423 | 100100 | 1893778275 | 23500 | 23500 | 23550 | 23500 | 1641 |
| 508 | 20250423 | 100000 | 1855210375 | 23450 | 23450 | 23500 | 23450 | 71 |
| 509 | 20250423 | 095900 | 1853545325 | 23450 | 23500 | 23500 | 23450 | 465 |
| 510 | 20250423 | 095800 | 1842621575 | 23450 | 23500 | 23500 | 23450 | 76 |
| 511 | 20250423 | 095700 | 1840838575 | 23450 | 23450 | 23500 | 23450 | 163 |
| 512 | 20250423 | 095600 | 1837016175 | 23450 | 23450 | 23500 | 23450 | 119 |
| 513 | 20250423 | 095500 | 1834221375 | 23450 | 23450 | 23450 | 23450 | 82 |
| 514 | 20250423 | 095400 | 1832298475 | 23450 | 23450 | 23500 | 23450 | 255 |
| 515 | 20250423 | 095300 | 1826314375 | 23450 | 23450 | 23450 | 23450 | 42 |
| 516 | 20250423 | 095200 | 1825329475 | 23450 | 23450 | 23450 | 23450 | 39 |
| 517 | 20250423 | 095100 | 1824414925 | 23450 | 23450 | 23500 | 23400 | 894 |
| 518 | 20250423 | 095000 | 1803458425 | 23450 | 23450 | 23500 | 23400 | 1498 |
| 519 | 20250423 | 094900 | 1768306775 | 23400 | 23400 | 23450 | 23400 | 70 |
| 520 | 20250423 | 094800 | 1766667725 | 23400 | 23450 | 23450 | 23400 | 225 |
| 521 | 20250423 | 094700 | 1761393425 | 23400 | 23400 | 23450 | 23400 | 517 |
| 522 | 20250423 | 094600 | 1749280575 | 23400 | 23400 | 23450 | 23400 | 90 |
| 523 | 20250423 | 094500 | 1747172625 | 23400 | 23400 | 23450 | 23400 | 18 |
| 524 | 20250423 | 094400 | 1746751375 | 23400 | 23400 | 23450 | 23400 | 153 |
| 525 | 20250423 | 094300 | 1743171125 | 23400 | 23400 | 23400 | 23350 | 723 |
| 526 | 20250423 | 094200 | 1726255875 | 23400 | 23350 | 23400 | 23350 | 295 |
| 527 | 20250423 | 094100 | 1719358175 | 23350 | 23350 | 23400 | 23350 | 288 |
| 528 | 20250423 | 094000 | 1712622475 | 23350 | 23400 | 23450 | 23350 | 2483 |
| 529 | 20250423 | 093900 | 1654539075 | 23400 | 23400 | 23450 | 23400 | 70 |
| 530 | 20250423 | 093800 | 1652900525 | 23400 | 23450 | 23450 | 23400 | 497 |
| 531 | 20250423 | 093700 | 1641263175 | 23400 | 23425 | 23450 | 23400 | 451 |
| 532 | 20250423 | 093600 | 1630701250 | 23400 | 23450 | 23475 | 23400 | 1129 |
| 533 | 20250423 | 093500 | 1604233125 | 23500 | 23500 | 23500 | 23450 | 141 |
| 534 | 20250423 | 093400 | 1600925925 | 23450 | 23450 | 23500 | 23450 | 98 |
| 535 | 20250423 | 093300 | 1598623725 | 23500 | 23500 | 23550 | 23450 | 1158 |
| 536 | 20250423 | 093200 | 1571424025 | 23500 | 23550 | 23550 | 23500 | 679 |
| 537 | 20250423 | 093100 | 1555439975 | 23500 | 23500 | 23500 | 23450 | 1279 |
| 538 | 20250423 | 093000 | 1525388925 | 23500 | 23500 | 23500 | 23450 | 186 |
| 539 | 20250423 | 092900 | 1521026175 | 23500 | 23450 | 23500 | 23400 | 1335 |
| 540 | 20250423 | 092800 | 1489755125 | 23450 | 23450 | 23450 | 23400 | 3051 |
| 541 | 20250423 | 092700 | 1418308725 | 23450 | 23500 | 23500 | 23450 | 644 |
| 542 | 20250423 | 092600 | 1403198725 | 23500 | 23450 | 23500 | 23450 | 340 |
| 543 | 20250423 | 092500 | 1395225225 | 23450 | 23450 | 23500 | 23450 | 228 |
| 544 | 20250423 | 092400 | 1389870475 | 23450 | 23450 | 23500 | 23400 | 3566 |
| 545 | 20250423 | 092300 | 1306230275 | 23500 | 23500 | 23500 | 23450 | 1087 |
| 546 | 20250423 | 092200 | 1280692625 | 23500 | 23550 | 23550 | 23500 | 253 |
| 547 | 20250423 | 092100 | 1274737125 | 23550 | 23500 | 23550 | 23500 | 374 |
| 548 | 20250423 | 092000 | 1265945825 | 23500 | 23550 | 23550 | 23450 | 350 |
| 549 | 20250423 | 091900 | 1257717275 | 23500 | 23600 | 23600 | 23500 | 5895 |
| 550 | 20250423 | 091800 | 1119087925 | 23600 | 23550 | 23600 | 23550 | 140 |
| 551 | 20250423 | 091700 | 1115788675 | 23550 | 23550 | 23600 | 23550 | 38 |
| 552 | 20250423 | 091600 | 1114893725 | 23550 | 23650 | 23650 | 23500 | 5240 |
| 553 | 20250423 | 091500 | 991358375 | 23600 | 23650 | 23650 | 23600 | 207 |
| 554 | 20250423 | 091400 | 986463575 | 23650 | 23700 | 23700 | 23650 | 370 |
| 555 | 20250423 | 091300 | 977711425 | 23650 | 23600 | 23650 | 23600 | 1058 |
| 556 | 20250423 | 091200 | 952692225 | 23650 | 23650 | 23650 | 23600 | 2139 |
| 557 | 20250423 | 091100 | 902114725 | 23650 | 23650 | 23650 | 23600 | 2075 |
| 558 | 20250423 | 091000 | 853046875 | 23650 | 23625 | 23650 | 23600 | 500 |
| 559 | 20250423 | 090900 | 841225925 | 23625 | 23650 | 23650 | 23600 | 1026 |
| 560 | 20250423 | 090800 | 816976400 | 23650 | 23650 | 23700 | 23600 | 977 |
| 561 | 20250423 | 090700 | 793874050 | 23650 | 23600 | 23650 | 23600 | 472 |
| 562 | 20250423 | 090600 | 782716350 | 23600 | 23550 | 23650 | 23500 | 1766 |
| 563 | 20250423 | 090500 | 741114500 | 23550 | 23550 | 23550 | 23450 | 2781 |
| 564 | 20250423 | 090400 | 675720300 | 23600 | 23650 | 23650 | 23500 | 1474 |
| 565 | 20250423 | 090300 | 640981100 | 23650 | 23550 | 23650 | 23500 | 3171 |
| 566 | 20250423 | 090200 | 566291050 | 23550 | 23700 | 23700 | 23500 | 3319 |
| 567 | 20250423 | 090100 | 488075050 | 23750 | 23800 | 23800 | 23600 | 2236 |
| 568 | 20250423 | 090000 | 435022850 | 23800 | 23650 | 23850 | 23600 | 18365 |