34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 184200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 8090 |
| 3 | 20250423 | 184100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 4 | 20250423 | 184000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 5 | 20250423 | 183900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 6 | 20250423 | 183800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 7 | 20250423 | 183700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 8 | 20250423 | 183600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 9 | 20250423 | 183500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 10 | 20250423 | 183400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 11 | 20250423 | 183300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 12 | 20250423 | 183200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 13 | 20250423 | 183100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 14 | 20250423 | 183000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 15 | 20250423 | 182900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 16 | 20250423 | 182800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 17 | 20250423 | 182700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 18 | 20250423 | 182600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 19 | 20250423 | 182500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 20 | 20250423 | 182400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 21 | 20250423 | 182300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 22 | 20250423 | 182200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 23 | 20250423 | 182100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 24 | 20250423 | 182000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 25 | 20250423 | 181900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 26 | 20250423 | 181800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 27 | 20250423 | 181700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 28 | 20250423 | 181600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 29 | 20250423 | 181500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 30 | 20250423 | 181400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 31 | 20250423 | 181300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 32 | 20250423 | 181200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 8090 |
| 33 | 20250423 | 181100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 34 | 20250423 | 181000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 35 | 20250423 | 180900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 36 | 20250423 | 180800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 37 | 20250423 | 180700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 38 | 20250423 | 180600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 39 | 20250423 | 180500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 40 | 20250423 | 180400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 41 | 20250423 | 180300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 42 | 20250423 | 180200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 43 | 20250423 | 180100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 44 | 20250423 | 180000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 45 | 20250423 | 175900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 46 | 20250423 | 175800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 47 | 20250423 | 175700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 48 | 20250423 | 175600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 49 | 20250423 | 175500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 50 | 20250423 | 175400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 51 | 20250423 | 175300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 52 | 20250423 | 175200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 53 | 20250423 | 175100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 54 | 20250423 | 175000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 55 | 20250423 | 174900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 56 | 20250423 | 174800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 57 | 20250423 | 174700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 58 | 20250423 | 174600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 59 | 20250423 | 174500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 60 | 20250423 | 174400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 61 | 20250423 | 174300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 62 | 20250423 | 174200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 8090 |
| 63 | 20250423 | 174100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 64 | 20250423 | 174000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 65 | 20250423 | 173900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 66 | 20250423 | 173800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 67 | 20250423 | 173700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 68 | 20250423 | 173600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 69 | 20250423 | 173500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 70 | 20250423 | 173400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 71 | 20250423 | 173300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 72 | 20250423 | 173200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 73 | 20250423 | 173100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 74 | 20250423 | 173000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 75 | 20250423 | 172900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 76 | 20250423 | 172800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 77 | 20250423 | 172700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 78 | 20250423 | 172600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 79 | 20250423 | 172500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 80 | 20250423 | 172400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 81 | 20250423 | 172300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 82 | 20250423 | 172200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 83 | 20250423 | 172100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 84 | 20250423 | 172000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 85 | 20250423 | 171900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 86 | 20250423 | 171800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 87 | 20250423 | 171700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 88 | 20250423 | 171600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 89 | 20250423 | 171500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 90 | 20250423 | 171400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 91 | 20250423 | 171300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 92 | 20250423 | 171200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 8090 |
| 93 | 20250423 | 171100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 94 | 20250423 | 171000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 95 | 20250423 | 170900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 96 | 20250423 | 170800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 97 | 20250423 | 170700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 98 | 20250423 | 170600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 99 | 20250423 | 170500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 100 | 20250423 | 170400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 101 | 20250423 | 170300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 102 | 20250423 | 170200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 103 | 20250423 | 170100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 104 | 20250423 | 170000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 105 | 20250423 | 165900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 106 | 20250423 | 165800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 107 | 20250423 | 165700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 108 | 20250423 | 165600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 109 | 20250423 | 165500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 110 | 20250423 | 165400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 111 | 20250423 | 165300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 112 | 20250423 | 165200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 113 | 20250423 | 165100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 114 | 20250423 | 165000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 115 | 20250423 | 164900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 116 | 20250423 | 164800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 117 | 20250423 | 164700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 118 | 20250423 | 164600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 119 | 20250423 | 164500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 120 | 20250423 | 164400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 121 | 20250423 | 164300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 122 | 20250423 | 164200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 8090 |
| 123 | 20250423 | 164100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 124 | 20250423 | 164000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 125 | 20250423 | 163900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 126 | 20250423 | 163800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 127 | 20250423 | 163700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 128 | 20250423 | 163600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 129 | 20250423 | 163500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 130 | 20250423 | 163400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 131 | 20250423 | 163300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 132 | 20250423 | 163200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 133 | 20250423 | 163100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 134 | 20250423 | 163000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 135 | 20250423 | 162900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 136 | 20250423 | 162800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 137 | 20250423 | 162700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 138 | 20250423 | 162600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 139 | 20250423 | 162500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 140 | 20250423 | 162400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 141 | 20250423 | 162300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 142 | 20250423 | 162200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 143 | 20250423 | 162100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 144 | 20250423 | 162000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 145 | 20250423 | 161900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 146 | 20250423 | 161800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 147 | 20250423 | 161700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 148 | 20250423 | 161600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 149 | 20250423 | 161500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 150 | 20250423 | 161400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 151 | 20250423 | 161300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 152 | 20250423 | 161200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 8090 |
| 153 | 20250423 | 161100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 154 | 20250423 | 161000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 155 | 20250423 | 160900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 156 | 20250423 | 160800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 157 | 20250423 | 160700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 158 | 20250423 | 160600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 159 | 20250423 | 160500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 160 | 20250423 | 160400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 161 | 20250423 | 160300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 162 | 20250423 | 160200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 163 | 20250423 | 160100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 164 | 20250423 | 160000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 165 | 20250423 | 155900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 166 | 20250423 | 155800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 167 | 20250423 | 155700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 168 | 20250423 | 155600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 169 | 20250423 | 155500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 170 | 20250423 | 155400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 171 | 20250423 | 155300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 172 | 20250423 | 155200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 173 | 20250423 | 155100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 174 | 20250423 | 155000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 175 | 20250423 | 154900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 176 | 20250423 | 154800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 177 | 20250423 | 154700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 178 | 20250423 | 154600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 179 | 20250423 | 154500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 180 | 20250423 | 154400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 181 | 20250423 | 154300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 182 | 20250423 | 154200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 8090 |
| 183 | 20250423 | 154100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 184 | 20250423 | 154000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 185 | 20250423 | 153900 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 186 | 20250423 | 153800 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 187 | 20250423 | 153700 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 188 | 20250423 | 153600 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 189 | 20250423 | 153500 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 190 | 20250423 | 153400 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 191 | 20250423 | 153300 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 192 | 20250423 | 153200 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 193 | 20250423 | 153100 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 194 | 20250423 | 153000 | 156060982500 | 814000 | 814000 | 814000 | 814000 | 8090 |
| 195 | 20250423 | 152900 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 196 | 20250423 | 152800 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 197 | 20250423 | 152700 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 198 | 20250423 | 152600 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 199 | 20250423 | 152500 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 200 | 20250423 | 152400 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 201 | 20250423 | 152300 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 202 | 20250423 | 152200 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 203 | 20250423 | 152100 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 204 | 20250423 | 152000 | 149475722500 | 814000 | 814000 | 814000 | 814000 | 0 |
| 205 | 20250423 | 151900 | 149475722500 | 814000 | 814000 | 815000 | 813000 | 810 |
| 206 | 20250423 | 151800 | 148816100500 | 814000 | 812000 | 814000 | 812000 | 266 |
| 207 | 20250423 | 151700 | 148599887500 | 813000 | 811000 | 813000 | 811000 | 622 |
| 208 | 20250423 | 151600 | 148094791000 | 811000 | 811000 | 813000 | 811000 | 683 |
| 209 | 20250423 | 151500 | 147540274000 | 812000 | 812000 | 812000 | 811000 | 294 |
| 210 | 20250423 | 151400 | 147301688000 | 811000 | 812000 | 812000 | 811000 | 363 |
| 211 | 20250423 | 151300 | 147007090000 | 812000 | 811000 | 812000 | 811000 | 426 |
| 212 | 20250423 | 151200 | 146661326000 | 812000 | 811000 | 812000 | 811000 | 531 |
| 213 | 20250423 | 151100 | 146230321000 | 811000 | 811000 | 812000 | 810000 | 860 |
| 214 | 20250423 | 151000 | 145532496000 | 811000 | 810000 | 811000 | 809000 | 1273 |
| 215 | 20250423 | 150900 | 144500642000 | 810000 | 809000 | 810000 | 808000 | 492 |
| 216 | 20250423 | 150800 | 144102642000 | 808000 | 807000 | 809000 | 807000 | 889 |
| 217 | 20250423 | 150700 | 143384498500 | 808000 | 807000 | 808000 | 807000 | 264 |
| 218 | 20250423 | 150600 | 143171408500 | 807000 | 807000 | 808000 | 807000 | 314 |
| 219 | 20250423 | 150500 | 142917958500 | 807000 | 807000 | 808000 | 806000 | 747 |
| 220 | 20250423 | 150400 | 142315365500 | 806000 | 807000 | 808000 | 806000 | 391 |
| 221 | 20250423 | 150300 | 141999956500 | 807000 | 806000 | 808000 | 806000 | 786 |
| 222 | 20250423 | 150200 | 141365897000 | 806000 | 807000 | 808000 | 806000 | 714 |
| 223 | 20250423 | 150100 | 140789811000 | 807000 | 805000 | 808000 | 805000 | 851 |
| 224 | 20250423 | 150000 | 140103283000 | 805000 | 807000 | 808000 | 805000 | 1814 |
| 225 | 20250423 | 145900 | 138641009000 | 807000 | 808000 | 809000 | 807000 | 1514 |
| 226 | 20250423 | 145800 | 137418119000 | 808000 | 809000 | 810000 | 808000 | 1061 |
| 227 | 20250423 | 145700 | 136560042500 | 809000 | 810000 | 811000 | 809000 | 599 |
| 228 | 20250423 | 145600 | 136075013500 | 810000 | 810000 | 811000 | 810000 | 620 |
| 229 | 20250423 | 145500 | 135572798500 | 810000 | 810000 | 811000 | 810000 | 365 |
| 230 | 20250423 | 145400 | 135277138000 | 810000 | 811000 | 811000 | 810000 | 198 |
| 231 | 20250423 | 145300 | 135116754500 | 810000 | 810000 | 811000 | 810000 | 297 |
| 232 | 20250423 | 145200 | 134876159500 | 810000 | 811000 | 812000 | 810000 | 292 |
| 233 | 20250423 | 145100 | 134639326500 | 811000 | 812000 | 813000 | 811000 | 594 |
| 234 | 20250423 | 145000 | 134157136500 | 812000 | 810000 | 813000 | 810000 | 966 |
| 235 | 20250423 | 144900 | 133373638000 | 810000 | 810000 | 811000 | 810000 | 192 |
| 236 | 20250423 | 144800 | 133218106000 | 810000 | 810000 | 811000 | 810000 | 220 |
| 237 | 20250423 | 144700 | 133039897000 | 811000 | 810000 | 811000 | 810000 | 193 |
| 238 | 20250423 | 144600 | 132883557000 | 810000 | 810000 | 811000 | 810000 | 1120 |
| 239 | 20250423 | 144500 | 131976224000 | 810000 | 810000 | 811000 | 810000 | 402 |
| 240 | 20250423 | 144400 | 131650433000 | 810000 | 810000 | 811000 | 810000 | 437 |
| 241 | 20250423 | 144300 | 131296316000 | 811000 | 810000 | 811000 | 810000 | 287 |
| 242 | 20250423 | 144200 | 131063755000 | 810000 | 810000 | 811000 | 810000 | 236 |
| 243 | 20250423 | 144100 | 130872557000 | 810000 | 810000 | 811000 | 810000 | 375 |
| 244 | 20250423 | 144000 | 130568792000 | 810000 | 811000 | 811000 | 810000 | 429 |
| 245 | 20250423 | 143900 | 130221080000 | 810000 | 810500 | 811000 | 810000 | 524 |
| 246 | 20250423 | 143800 | 129796513500 | 810000 | 810000 | 811000 | 810000 | 415 |
| 247 | 20250423 | 143700 | 129460282500 | 810000 | 811000 | 812000 | 810000 | 907 |
| 248 | 20250423 | 143600 | 128725033000 | 811000 | 811000 | 812000 | 811000 | 312 |
| 249 | 20250423 | 143500 | 128471982500 | 811500 | 811500 | 812000 | 811000 | 208 |
| 250 | 20250423 | 143400 | 128303271500 | 811000 | 812000 | 812000 | 811000 | 347 |
| 251 | 20250423 | 143300 | 128021694500 | 811000 | 811000 | 812000 | 811000 | 674 |
| 252 | 20250423 | 143200 | 127474616500 | 812000 | 811500 | 812000 | 811000 | 651 |
| 253 | 20250423 | 143100 | 126946159500 | 811000 | 811000 | 812000 | 811000 | 468 |
| 254 | 20250423 | 143000 | 126566503000 | 811500 | 810000 | 812000 | 810000 | 977 |
| 255 | 20250423 | 142900 | 125774228000 | 810000 | 810000 | 811000 | 810000 | 208 |
| 256 | 20250423 | 142800 | 125605709500 | 810000 | 810000 | 811000 | 810000 | 174 |
| 257 | 20250423 | 142700 | 125464755500 | 810000 | 810000 | 811000 | 810000 | 233 |
| 258 | 20250423 | 142600 | 125276012500 | 810000 | 810000 | 811000 | 810000 | 274 |
| 259 | 20250423 | 142500 | 125054064000 | 810000 | 810000 | 811000 | 810000 | 357 |
| 260 | 20250423 | 142400 | 124764881000 | 810000 | 810000 | 811000 | 809000 | 1013 |
| 261 | 20250423 | 142300 | 123944379000 | 809000 | 811000 | 811000 | 808000 | 5082 |
| 262 | 20250423 | 142200 | 119829937500 | 810000 | 810000 | 811000 | 810000 | 305 |
| 263 | 20250423 | 142100 | 119582814000 | 811000 | 811000 | 812000 | 810000 | 847 |
| 264 | 20250423 | 142000 | 118896067500 | 811000 | 811000 | 812000 | 811000 | 546 |
| 265 | 20250423 | 141900 | 118453153000 | 811000 | 812000 | 813000 | 811000 | 499 |
| 266 | 20250423 | 141800 | 118048067000 | 812000 | 812000 | 813000 | 812000 | 1519 |
| 267 | 20250423 | 141700 | 116814613500 | 812000 | 812000 | 813000 | 812000 | 118 |
| 268 | 20250423 | 141600 | 116718774000 | 812000 | 812000 | 813000 | 812000 | 218 |
| 269 | 20250423 | 141500 | 116541712500 | 812000 | 812000 | 813000 | 812000 | 181 |
| 270 | 20250423 | 141400 | 116394680500 | 812000 | 812000 | 813000 | 812000 | 320 |
| 271 | 20250423 | 141300 | 116134589500 | 812000 | 814500 | 814500 | 812000 | 1391 |
| 272 | 20250423 | 141200 | 115003474500 | 814000 | 815000 | 815000 | 814000 | 713 |
| 273 | 20250423 | 141100 | 114422746000 | 815000 | 815000 | 816000 | 815000 | 531 |
| 274 | 20250423 | 141000 | 113989926000 | 816000 | 815000 | 816000 | 815000 | 199 |
| 275 | 20250423 | 140900 | 113827714000 | 815000 | 816000 | 816000 | 815000 | 74 |
| 276 | 20250423 | 140800 | 113767387000 | 815000 | 815000 | 816000 | 815000 | 92 |
| 277 | 20250423 | 140700 | 113692397000 | 815000 | 816000 | 816000 | 815000 | 344 |
| 278 | 20250423 | 140600 | 113411781000 | 815000 | 815000 | 816000 | 815000 | 492 |
| 279 | 20250423 | 140500 | 113010395500 | 815000 | 815000 | 816000 | 815000 | 134 |
| 280 | 20250423 | 140400 | 112901162000 | 815000 | 816000 | 816000 | 815000 | 230 |
| 281 | 20250423 | 140300 | 112713677000 | 815000 | 816000 | 817000 | 815000 | 132 |
| 282 | 20250423 | 140200 | 112606008000 | 816000 | 816000 | 817000 | 815000 | 458 |
| 283 | 20250423 | 140100 | 112232223000 | 816000 | 816000 | 817000 | 816000 | 277 |
| 284 | 20250423 | 140000 | 112006185000 | 816000 | 814000 | 817000 | 814000 | 839 |
| 285 | 20250423 | 135900 | 111322151500 | 814000 | 815000 | 816000 | 813000 | 2629 |
| 286 | 20250423 | 135800 | 109181402500 | 815000 | 816000 | 817000 | 815000 | 2115 |
| 287 | 20250423 | 135700 | 107456498500 | 816000 | 817000 | 818000 | 816000 | 1313 |
| 288 | 20250423 | 135600 | 106383809500 | 818000 | 817000 | 818000 | 817000 | 270 |
| 289 | 20250423 | 135500 | 106163156500 | 817000 | 817000 | 818000 | 817000 | 89 |
| 290 | 20250423 | 135400 | 106090432500 | 818000 | 817000 | 818000 | 817000 | 77 |
| 291 | 20250423 | 135300 | 106027494500 | 817000 | 817000 | 818000 | 817000 | 110 |
| 292 | 20250423 | 135200 | 105937582500 | 818000 | 818000 | 819000 | 817000 | 397 |
| 293 | 20250423 | 135100 | 105612914500 | 818000 | 817000 | 819000 | 817000 | 1011 |
| 294 | 20250423 | 135000 | 104785953000 | 817000 | 817000 | 818000 | 817000 | 177 |
| 295 | 20250423 | 134900 | 104641295000 | 818000 | 818000 | 818000 | 817000 | 153 |
| 296 | 20250423 | 134800 | 104516185000 | 818000 | 817000 | 818000 | 817000 | 127 |
| 297 | 20250423 | 134700 | 104412379000 | 818000 | 818000 | 818000 | 817000 | 193 |
| 298 | 20250423 | 134600 | 104254548000 | 818000 | 818000 | 818000 | 817000 | 111 |
| 299 | 20250423 | 134500 | 104163792000 | 817000 | 818000 | 818000 | 817000 | 716 |
| 300 | 20250423 | 134400 | 103578375000 | 817000 | 817000 | 818000 | 817000 | 885 |
| 301 | 20250423 | 134300 | 102854838500 | 818000 | 817000 | 818000 | 817000 | 338 |
| 302 | 20250423 | 134200 | 102578558000 | 817000 | 818000 | 818000 | 817000 | 230 |
| 303 | 20250423 | 134100 | 102390513000 | 818000 | 818000 | 818000 | 817000 | 275 |
| 304 | 20250423 | 134000 | 102165608500 | 818000 | 818000 | 818000 | 817000 | 2137 |
| 305 | 20250423 | 133900 | 100418540500 | 818000 | 819000 | 820000 | 818000 | 2556 |
| 306 | 20250423 | 133800 | 98325417500 | 819000 | 819500 | 820000 | 819000 | 333 |
| 307 | 20250423 | 133700 | 98052633500 | 819000 | 819000 | 820000 | 819000 | 339 |
| 308 | 20250423 | 133600 | 97774960500 | 819000 | 820000 | 820000 | 819000 | 223 |
| 309 | 20250423 | 133500 | 97592291000 | 819000 | 819000 | 820000 | 819000 | 150 |
| 310 | 20250423 | 133400 | 97469419000 | 819000 | 819000 | 820000 | 819000 | 91 |
| 311 | 20250423 | 133300 | 97394866000 | 820000 | 819000 | 820000 | 819000 | 433 |
| 312 | 20250423 | 133200 | 97040225000 | 819000 | 820000 | 820000 | 819000 | 364 |
| 313 | 20250423 | 133100 | 96742052000 | 819000 | 820000 | 821000 | 819000 | 1846 |
| 314 | 20250423 | 133000 | 95228632000 | 820000 | 821000 | 821000 | 820000 | 530 |
| 315 | 20250423 | 132900 | 94793899000 | 821000 | 821000 | 821000 | 820000 | 241 |
| 316 | 20250423 | 132800 | 94596147000 | 820000 | 820000 | 821000 | 820000 | 684 |
| 317 | 20250423 | 132700 | 94035209000 | 820000 | 821000 | 822000 | 820000 | 1876 |
| 318 | 20250423 | 132600 | 92495156000 | 821000 | 821000 | 822000 | 821000 | 232 |
| 319 | 20250423 | 132500 | 92304564500 | 821000 | 821000 | 822000 | 821000 | 142 |
| 320 | 20250423 | 132400 | 92187971500 | 821000 | 821000 | 822000 | 821000 | 95 |
| 321 | 20250423 | 132300 | 92109920500 | 821000 | 821000 | 822000 | 821000 | 105 |
| 322 | 20250423 | 132200 | 92023670500 | 821000 | 821000 | 822000 | 821000 | 150 |
| 323 | 20250423 | 132100 | 91900512500 | 822000 | 821000 | 822000 | 821000 | 84 |
| 324 | 20250423 | 132000 | 91831511500 | 822000 | 821000 | 822000 | 821000 | 63 |
| 325 | 20250423 | 131900 | 91779777500 | 821000 | 821000 | 822000 | 821000 | 94 |
| 326 | 20250423 | 131800 | 91702580500 | 821000 | 821000 | 822000 | 821000 | 214 |
| 327 | 20250423 | 131700 | 91526860500 | 822000 | 821000 | 822000 | 821000 | 32 |
| 328 | 20250423 | 131600 | 91500575500 | 822000 | 822000 | 822000 | 821000 | 175 |
| 329 | 20250423 | 131500 | 91356788500 | 821000 | 821000 | 822000 | 821000 | 177 |
| 330 | 20250423 | 131400 | 91211385500 | 821000 | 821000 | 822000 | 821000 | 755 |
| 331 | 20250423 | 131300 | 90590875500 | 821000 | 821000 | 822000 | 821000 | 93 |
| 332 | 20250423 | 131200 | 90514517000 | 821000 | 822000 | 822000 | 821000 | 567 |
| 333 | 20250423 | 131100 | 90048964000 | 821000 | 821000 | 822000 | 821000 | 109 |
| 334 | 20250423 | 131000 | 89959450000 | 822000 | 821000 | 822000 | 821000 | 112 |
| 335 | 20250423 | 130900 | 89867460000 | 821000 | 822000 | 822000 | 821000 | 2258 |
| 336 | 20250423 | 130800 | 88012343000 | 822000 | 822000 | 823000 | 822000 | 138 |
| 337 | 20250423 | 130700 | 87898897000 | 822000 | 822000 | 823000 | 822000 | 148 |
| 338 | 20250423 | 130600 | 87777203000 | 822000 | 822000 | 823000 | 822000 | 166 |
| 339 | 20250423 | 130500 | 87640707000 | 822000 | 822000 | 823000 | 822000 | 69 |
| 340 | 20250423 | 130400 | 87583971000 | 822000 | 823000 | 823000 | 822000 | 86 |
| 341 | 20250423 | 130300 | 87513224000 | 823000 | 822000 | 823000 | 822000 | 133 |
| 342 | 20250423 | 130200 | 87403800000 | 823000 | 822000 | 823000 | 822000 | 98 |
| 343 | 20250423 | 130100 | 87323198000 | 823000 | 822000 | 823000 | 822000 | 105 |
| 344 | 20250423 | 130000 | 87236843000 | 822000 | 823000 | 823000 | 822000 | 412 |
| 345 | 20250423 | 125900 | 86898078000 | 823000 | 823000 | 823000 | 822000 | 1041 |
| 346 | 20250423 | 125800 | 86041519000 | 823000 | 823000 | 824000 | 823000 | 114 |
| 347 | 20250423 | 125700 | 85947625000 | 823000 | 823000 | 824000 | 823000 | 98 |
| 348 | 20250423 | 125600 | 85866915000 | 824000 | 823000 | 824000 | 823000 | 123 |
| 349 | 20250423 | 125500 | 85765599000 | 824000 | 823000 | 825000 | 823000 | 91 |
| 350 | 20250423 | 125400 | 85690626000 | 823000 | 824000 | 825000 | 823000 | 204 |
| 351 | 20250423 | 125300 | 85522537000 | 824000 | 823000 | 825000 | 823000 | 563 |
| 352 | 20250423 | 125200 | 85058604000 | 824000 | 823000 | 824000 | 823000 | 40 |
| 353 | 20250423 | 125100 | 85025667000 | 823000 | 823000 | 824000 | 823000 | 259 |
| 354 | 20250423 | 125000 | 84812402000 | 824000 | 824000 | 825000 | 823000 | 435 |
| 355 | 20250423 | 124900 | 84453953000 | 824000 | 824000 | 824000 | 823000 | 78 |
| 356 | 20250423 | 124800 | 84389719000 | 823000 | 823000 | 824000 | 823000 | 208 |
| 357 | 20250423 | 124700 | 84218392000 | 823000 | 823000 | 824000 | 822000 | 157 |
| 358 | 20250423 | 124600 | 84089163000 | 823000 | 823000 | 824000 | 822000 | 642 |
| 359 | 20250423 | 124500 | 83560687000 | 823000 | 824000 | 825000 | 823000 | 237 |
| 360 | 20250423 | 124400 | 83365362000 | 824000 | 824000 | 824000 | 823000 | 63 |
| 361 | 20250423 | 124300 | 83313491000 | 824000 | 824000 | 824000 | 823000 | 304 |
| 362 | 20250423 | 124200 | 83063076000 | 823000 | 824000 | 825000 | 823000 | 296 |
| 363 | 20250423 | 124100 | 82819204000 | 823000 | 825000 | 825000 | 823000 | 243 |
| 364 | 20250423 | 124000 | 82618973000 | 824000 | 825000 | 825000 | 824000 | 79 |
| 365 | 20250423 | 123900 | 82553864000 | 824000 | 824000 | 825000 | 824000 | 177 |
| 366 | 20250423 | 123800 | 82407957000 | 823000 | 824000 | 825000 | 823000 | 150 |
| 367 | 20250423 | 123700 | 82284374000 | 825000 | 824000 | 825000 | 824000 | 113 |
| 368 | 20250423 | 123600 | 82191238500 | 824500 | 825000 | 825000 | 824000 | 196 |
| 369 | 20250423 | 123500 | 82029593500 | 825000 | 824000 | 825000 | 823000 | 166 |
| 370 | 20250423 | 123400 | 81892796500 | 824000 | 824000 | 825000 | 823000 | 364 |
| 371 | 20250423 | 123300 | 81592867500 | 824000 | 823000 | 825000 | 823000 | 596 |
| 372 | 20250423 | 123200 | 81101592500 | 823000 | 824000 | 824000 | 823000 | 83 |
| 373 | 20250423 | 123100 | 81033242500 | 823000 | 824000 | 824000 | 823000 | 139 |
| 374 | 20250423 | 123000 | 80918793500 | 824000 | 823000 | 824000 | 823000 | 101 |
| 375 | 20250423 | 122900 | 80835637500 | 824000 | 824000 | 825000 | 823000 | 350 |
| 376 | 20250423 | 122800 | 80547263500 | 824000 | 824000 | 825000 | 824000 | 126 |
| 377 | 20250423 | 122700 | 80443389500 | 825000 | 825000 | 825000 | 824000 | 142 |
| 378 | 20250423 | 122600 | 80326255500 | 825000 | 826000 | 826000 | 824000 | 480 |
| 379 | 20250423 | 122500 | 79930237500 | 826000 | 826000 | 826000 | 825000 | 236 |
| 380 | 20250423 | 122400 | 79735463500 | 825000 | 825000 | 826000 | 825000 | 263 |
| 381 | 20250423 | 122300 | 79518252500 | 826000 | 826000 | 826000 | 825000 | 103 |
| 382 | 20250423 | 122200 | 79433200500 | 826000 | 827000 | 827000 | 825000 | 324 |
| 383 | 20250423 | 122100 | 79165594500 | 826000 | 827000 | 827000 | 826000 | 637 |
| 384 | 20250423 | 122000 | 78639109500 | 826000 | 826000 | 827000 | 826000 | 159 |
| 385 | 20250423 | 121900 | 78507696500 | 827000 | 826000 | 827000 | 826000 | 379 |
| 386 | 20250423 | 121800 | 78194597000 | 826000 | 826000 | 826000 | 825000 | 90 |
| 387 | 20250423 | 121700 | 78120296000 | 825000 | 826000 | 826000 | 825000 | 291 |
| 388 | 20250423 | 121600 | 77880197000 | 825000 | 825000 | 826000 | 825000 | 174 |
| 389 | 20250423 | 121500 | 77736531000 | 825000 | 825500 | 825500 | 825000 | 83 |
| 390 | 20250423 | 121400 | 77668044000 | 825000 | 825500 | 825500 | 825000 | 66 |
| 391 | 20250423 | 121300 | 77613581500 | 825000 | 825000 | 825500 | 825000 | 76 |
| 392 | 20250423 | 121200 | 77550867000 | 826000 | 826000 | 827000 | 825000 | 276 |
| 393 | 20250423 | 121100 | 77322884500 | 826000 | 826000 | 827000 | 826000 | 268 |
| 394 | 20250423 | 121000 | 77101501500 | 827000 | 827000 | 827000 | 826000 | 152 |
| 395 | 20250423 | 120900 | 76975862000 | 826000 | 826000 | 827000 | 826000 | 243 |
| 396 | 20250423 | 120800 | 76775132000 | 827000 | 827000 | 827000 | 826000 | 392 |
| 397 | 20250423 | 120700 | 76451094000 | 827000 | 827000 | 827000 | 826000 | 102 |
| 398 | 20250423 | 120600 | 76366785000 | 826000 | 826000 | 827000 | 826000 | 83 |
| 399 | 20250423 | 120500 | 76298184000 | 827000 | 826000 | 827000 | 826000 | 151 |
| 400 | 20250423 | 120400 | 76173432000 | 826000 | 827000 | 828000 | 826000 | 223 |
| 401 | 20250423 | 120300 | 75988987000 | 828000 | 826000 | 828000 | 826000 | 399 |
| 402 | 20250423 | 120200 | 75659004000 | 827000 | 827000 | 827000 | 826000 | 365 |
| 403 | 20250423 | 120100 | 75357259000 | 826000 | 825000 | 827000 | 825000 | 100 |
| 404 | 20250423 | 120000 | 75274652000 | 826000 | 826000 | 826000 | 825000 | 277 |
| 405 | 20250423 | 115900 | 75045910500 | 826000 | 825000 | 826000 | 825000 | 49 |
| 406 | 20250423 | 115800 | 75005467500 | 825000 | 825000 | 827000 | 825000 | 426 |
| 407 | 20250423 | 115700 | 74653734500 | 825000 | 826000 | 826000 | 825000 | 172 |
| 408 | 20250423 | 115600 | 74511756500 | 825000 | 826000 | 826000 | 825000 | 83 |
| 409 | 20250423 | 115500 | 74443231000 | 826000 | 825000 | 826000 | 825000 | 197 |
| 410 | 20250423 | 115400 | 74280571000 | 825000 | 824000 | 826000 | 824000 | 148 |
| 411 | 20250423 | 115300 | 74158400000 | 824000 | 826000 | 826000 | 824000 | 268 |
| 412 | 20250423 | 115200 | 73937321000 | 825000 | 825000 | 826000 | 825000 | 116 |
| 413 | 20250423 | 115100 | 73841592000 | 825000 | 826000 | 826000 | 825000 | 124 |
| 414 | 20250423 | 115000 | 73739269000 | 825000 | 825000 | 826000 | 825000 | 77 |
| 415 | 20250423 | 114900 | 73675718000 | 825000 | 826000 | 826000 | 824000 | 294 |
| 416 | 20250423 | 114800 | 73433181000 | 825000 | 825000 | 826000 | 825000 | 222 |
| 417 | 20250423 | 114700 | 73250006000 | 825000 | 826000 | 826000 | 825000 | 379 |
| 418 | 20250423 | 114600 | 72937276000 | 825000 | 825000 | 826000 | 825000 | 236 |
| 419 | 20250423 | 114500 | 72742394000 | 825000 | 825000 | 826000 | 825000 | 999 |
| 420 | 20250423 | 114400 | 71917967000 | 825000 | 824000 | 825000 | 824000 | 154 |
| 421 | 20250423 | 114300 | 71791045500 | 825000 | 823000 | 825000 | 823000 | 243 |
| 422 | 20250423 | 114200 | 71590800500 | 824000 | 823000 | 824000 | 823000 | 427 |
| 423 | 20250423 | 114100 | 71238981500 | 823000 | 824000 | 824000 | 823000 | 77 |
| 424 | 20250423 | 114000 | 71175590500 | 823000 | 824000 | 825000 | 822000 | 470 |
| 425 | 20250423 | 113900 | 70788648500 | 823000 | 824000 | 824000 | 823000 | 235 |
| 426 | 20250423 | 113800 | 70595069500 | 823000 | 822000 | 824000 | 822000 | 116 |
| 427 | 20250423 | 113700 | 70499598500 | 823000 | 822000 | 823000 | 822000 | 274 |
| 428 | 20250423 | 113600 | 70274162500 | 822000 | 821000 | 823000 | 821000 | 153 |
| 429 | 20250423 | 113500 | 70148384500 | 822000 | 822000 | 822000 | 821000 | 159 |
| 430 | 20250423 | 113400 | 70017714500 | 821000 | 822000 | 823000 | 821000 | 261 |
| 431 | 20250423 | 113300 | 69803191500 | 822000 | 821000 | 823000 | 821000 | 280 |
| 432 | 20250423 | 113200 | 69572943500 | 822000 | 822000 | 822000 | 821000 | 141 |
| 433 | 20250423 | 113100 | 69457087500 | 822000 | 822000 | 822000 | 821000 | 105 |
| 434 | 20250423 | 113000 | 69370817500 | 821000 | 820000 | 821000 | 820000 | 591 |
| 435 | 20250423 | 112900 | 68885647500 | 821000 | 822000 | 823000 | 820000 | 1207 |
| 436 | 20250423 | 112800 | 67894396500 | 823000 | 822000 | 823000 | 822000 | 107 |
| 437 | 20250423 | 112700 | 67806428500 | 822000 | 823000 | 823000 | 822000 | 171 |
| 438 | 20250423 | 112600 | 67665760500 | 825000 | 822000 | 825000 | 821000 | 258 |
| 439 | 20250423 | 112500 | 67453460500 | 822000 | 822000 | 823000 | 821000 | 649 |
| 440 | 20250423 | 112400 | 66919971000 | 822000 | 821500 | 823000 | 821500 | 268 |
| 441 | 20250423 | 112300 | 66699652500 | 822000 | 821000 | 822000 | 821000 | 212 |
| 442 | 20250423 | 112200 | 66525427500 | 822000 | 822000 | 822000 | 821000 | 276 |
| 443 | 20250423 | 112100 | 66298606500 | 821000 | 822000 | 822000 | 821000 | 444 |
| 444 | 20250423 | 112000 | 65934005500 | 822000 | 823000 | 823000 | 821000 | 475 |
| 445 | 20250423 | 111900 | 65543564500 | 822000 | 822000 | 823000 | 822000 | 133 |
| 446 | 20250423 | 111800 | 65434214500 | 822000 | 823000 | 823000 | 822000 | 41 |
| 447 | 20250423 | 111700 | 65400485500 | 822000 | 823000 | 823000 | 822000 | 142 |
| 448 | 20250423 | 111600 | 65283656500 | 822000 | 823000 | 824000 | 822000 | 179 |
| 449 | 20250423 | 111500 | 65136360500 | 824000 | 822000 | 824000 | 822000 | 512 |
| 450 | 20250423 | 111400 | 64714843500 | 823000 | 822000 | 823000 | 822000 | 169 |
| 451 | 20250423 | 111300 | 64575812500 | 823000 | 822000 | 823000 | 822000 | 148 |
| 452 | 20250423 | 111200 | 64454114500 | 822000 | 822000 | 823000 | 822000 | 76 |
| 453 | 20250423 | 111100 | 64391626500 | 822000 | 822000 | 823000 | 822000 | 183 |
| 454 | 20250423 | 111000 | 64241095500 | 823000 | 823000 | 823000 | 822000 | 120 |
| 455 | 20250423 | 110900 | 64142351500 | 823000 | 822000 | 824000 | 822000 | 938 |
| 456 | 20250423 | 110800 | 63370536500 | 822000 | 822000 | 823000 | 822000 | 41 |
| 457 | 20250423 | 110700 | 63336826500 | 822000 | 821000 | 823000 | 821000 | 576 |
| 458 | 20250423 | 110600 | 62863504500 | 822000 | 821000 | 822000 | 821000 | 89 |
| 459 | 20250423 | 110500 | 62790398500 | 822000 | 821000 | 822000 | 821000 | 106 |
| 460 | 20250423 | 110400 | 62703332500 | 821000 | 821000 | 822000 | 821000 | 80 |
| 461 | 20250423 | 110300 | 62637624500 | 821000 | 822000 | 822000 | 821000 | 84 |
| 462 | 20250423 | 110200 | 62568650500 | 821000 | 822000 | 822000 | 821000 | 42 |
| 463 | 20250423 | 110100 | 62534143000 | 822000 | 821000 | 822000 | 821000 | 143 |
| 464 | 20250423 | 110000 | 62416699000 | 821000 | 821000 | 822000 | 820000 | 355 |
| 465 | 20250423 | 105900 | 62125326000 | 821000 | 820000 | 821000 | 820000 | 390 |
| 466 | 20250423 | 105800 | 61805301000 | 821000 | 821000 | 821000 | 820000 | 207 |
| 467 | 20250423 | 105700 | 61635397000 | 820000 | 823000 | 823000 | 820000 | 2053 |
| 468 | 20250423 | 105600 | 59948890000 | 822000 | 823000 | 823000 | 822000 | 85 |
| 469 | 20250423 | 105500 | 59878979000 | 822000 | 822000 | 823000 | 822000 | 585 |
| 470 | 20250423 | 105400 | 59397547000 | 822000 | 822000 | 823000 | 822000 | 78 |
| 471 | 20250423 | 105300 | 59333410500 | 823000 | 822000 | 823000 | 822000 | 139 |
| 472 | 20250423 | 105200 | 59219119500 | 823000 | 822000 | 823000 | 822000 | 228 |
| 473 | 20250423 | 105100 | 59031503500 | 823000 | 822000 | 823000 | 822000 | 100 |
| 474 | 20250423 | 105000 | 58949255500 | 823000 | 822000 | 823000 | 822000 | 41 |
| 475 | 20250423 | 104900 | 58915549500 | 822000 | 822000 | 823000 | 822000 | 140 |
| 476 | 20250423 | 104800 | 58800459000 | 822000 | 822000 | 823000 | 822000 | 149 |
| 477 | 20250423 | 104700 | 58677947000 | 822000 | 821000 | 823000 | 821000 | 633 |
| 478 | 20250423 | 104600 | 58157750500 | 821000 | 821000 | 822000 | 821000 | 78 |
| 479 | 20250423 | 104500 | 58093700000 | 821000 | 822000 | 822000 | 821000 | 171 |
| 480 | 20250423 | 104400 | 57953238000 | 822000 | 821000 | 822000 | 820000 | 687 |
| 481 | 20250423 | 104300 | 57389207500 | 820000 | 820000 | 821000 | 820000 | 248 |
| 482 | 20250423 | 104200 | 57185710500 | 820000 | 821000 | 821000 | 820000 | 146 |
| 483 | 20250423 | 104100 | 57065937500 | 821000 | 821000 | 821000 | 820000 | 184 |
| 484 | 20250423 | 104000 | 56915008000 | 821000 | 821000 | 821000 | 820000 | 1456 |
| 485 | 20250423 | 103900 | 55720353000 | 822000 | 821000 | 822000 | 821000 | 271 |
| 486 | 20250423 | 103800 | 55497843500 | 821000 | 822000 | 822000 | 821000 | 210 |
| 487 | 20250423 | 103700 | 55325404500 | 821000 | 823000 | 823000 | 821000 | 893 |
| 488 | 20250423 | 103600 | 54591763000 | 822000 | 823000 | 823000 | 822000 | 490 |
| 489 | 20250423 | 103500 | 54188965500 | 822000 | 822000 | 823000 | 822000 | 117 |
| 490 | 20250423 | 103400 | 54092786500 | 823000 | 823000 | 823000 | 822000 | 98 |
| 491 | 20250423 | 103300 | 54012189000 | 822000 | 823000 | 824000 | 822000 | 345 |
| 492 | 20250423 | 103200 | 53728342000 | 823000 | 824000 | 825000 | 821500 | 1007 |
| 493 | 20250423 | 103100 | 52899393000 | 825000 | 825000 | 825000 | 824000 | 133 |
| 494 | 20250423 | 103000 | 52789721000 | 825000 | 826000 | 826000 | 824000 | 1078 |
| 495 | 20250423 | 102900 | 51900454000 | 826000 | 825000 | 826000 | 825000 | 93 |
| 496 | 20250423 | 102800 | 51823682000 | 825000 | 826000 | 826000 | 825000 | 455 |
| 497 | 20250423 | 102700 | 51447906000 | 826000 | 827000 | 828000 | 826000 | 304 |
| 498 | 20250423 | 102600 | 51196540000 | 827000 | 829000 | 829000 | 827000 | 417 |
| 499 | 20250423 | 102500 | 50851279000 | 828000 | 828000 | 829000 | 828000 | 183 |
| 500 | 20250423 | 102400 | 50699746500 | 828000 | 828000 | 829000 | 828000 | 77 |
| 501 | 20250423 | 102300 | 50635960500 | 829000 | 828000 | 829000 | 827000 | 218 |
| 502 | 20250423 | 102200 | 50455355500 | 828000 | 828000 | 828000 | 826000 | 186 |
| 503 | 20250423 | 102100 | 50301389500 | 828000 | 826000 | 828000 | 825000 | 917 |
| 504 | 20250423 | 102000 | 49543198500 | 826000 | 825000 | 826000 | 825000 | 232 |
| 505 | 20250423 | 101900 | 49351629500 | 825000 | 825000 | 826000 | 825000 | 102 |
| 506 | 20250423 | 101800 | 49267403500 | 825000 | 826000 | 826000 | 825000 | 59 |
| 507 | 20250423 | 101700 | 49218698500 | 825000 | 826000 | 826000 | 825000 | 80 |
| 508 | 20250423 | 101600 | 49152680500 | 826000 | 826000 | 826000 | 825000 | 72 |
| 509 | 20250423 | 101500 | 49093241500 | 825000 | 825000 | 826000 | 824000 | 317 |
| 510 | 20250423 | 101400 | 48831693000 | 824000 | 825000 | 826000 | 824000 | 785 |
| 511 | 20250423 | 101300 | 48184119000 | 826000 | 827000 | 827000 | 825000 | 327 |
| 512 | 20250423 | 101200 | 47914043000 | 826000 | 826000 | 827000 | 826000 | 84 |
| 513 | 20250423 | 101100 | 47844620000 | 826000 | 826000 | 827000 | 825000 | 176 |
| 514 | 20250423 | 101000 | 47699237000 | 825000 | 826000 | 826000 | 825000 | 93 |
| 515 | 20250423 | 100900 | 47622440000 | 826000 | 826000 | 826000 | 825000 | 101 |
| 516 | 20250423 | 100800 | 47539050000 | 825000 | 825000 | 826000 | 825000 | 95 |
| 517 | 20250423 | 100700 | 47460626000 | 825000 | 824000 | 825000 | 824000 | 285 |
| 518 | 20250423 | 100600 | 47225506000 | 824000 | 825000 | 825000 | 824000 | 218 |
| 519 | 20250423 | 100500 | 47045664000 | 825000 | 826000 | 826000 | 824000 | 331 |
| 520 | 20250423 | 100400 | 46772609000 | 825000 | 828000 | 829000 | 825000 | 737 |
| 521 | 20250423 | 100300 | 46163201000 | 827000 | 826000 | 827000 | 825000 | 596 |
| 522 | 20250423 | 100200 | 45670871000 | 826000 | 821000 | 826000 | 821000 | 1027 |
| 523 | 20250423 | 100100 | 44825053000 | 822000 | 820000 | 822000 | 820000 | 379 |
| 524 | 20250423 | 100000 | 44513937500 | 820000 | 820000 | 822000 | 820000 | 670 |
| 525 | 20250423 | 095900 | 43963898000 | 820000 | 820000 | 821000 | 819000 | 1124 |
| 526 | 20250423 | 095800 | 43042087000 | 820000 | 822000 | 823000 | 819000 | 3957 |
| 527 | 20250423 | 095700 | 39795049500 | 822000 | 825000 | 825000 | 822000 | 1881 |
| 528 | 20250423 | 095600 | 38246161000 | 825000 | 824000 | 825000 | 824000 | 143 |
| 529 | 20250423 | 095500 | 38128287000 | 824000 | 825000 | 826000 | 824000 | 718 |
| 530 | 20250423 | 095400 | 37536082000 | 825000 | 825000 | 826000 | 825000 | 769 |
| 531 | 20250423 | 095300 | 36901598500 | 826000 | 826000 | 827000 | 824000 | 2998 |
| 532 | 20250423 | 095200 | 34428330000 | 827000 | 829000 | 829000 | 825000 | 2351 |
| 533 | 20250423 | 095100 | 32484201500 | 829000 | 829000 | 829000 | 828000 | 816 |
| 534 | 20250423 | 095000 | 31808024500 | 828000 | 830000 | 831000 | 828000 | 3481 |
| 535 | 20250423 | 094900 | 28919881500 | 831000 | 831000 | 831000 | 830000 | 345 |
| 536 | 20250423 | 094800 | 28633364000 | 831000 | 832000 | 833000 | 830000 | 1649 |
| 537 | 20250423 | 094700 | 27262805000 | 832000 | 832000 | 833000 | 832000 | 230 |
| 538 | 20250423 | 094600 | 27071316500 | 832000 | 833000 | 833000 | 832000 | 120 |
| 539 | 20250423 | 094500 | 26971391500 | 833000 | 834000 | 834000 | 832000 | 906 |
| 540 | 20250423 | 094400 | 26216744500 | 833000 | 834000 | 834000 | 833000 | 66 |
| 541 | 20250423 | 094300 | 26161724500 | 833000 | 832000 | 834000 | 832000 | 318 |
| 542 | 20250423 | 094200 | 25896830500 | 833000 | 832000 | 833000 | 831000 | 352 |
| 543 | 20250423 | 094100 | 25604011500 | 832000 | 833000 | 834000 | 832000 | 1244 |
| 544 | 20250423 | 094000 | 24568324500 | 834000 | 833000 | 834000 | 833000 | 246 |
| 545 | 20250423 | 093900 | 24363351500 | 834000 | 834000 | 834000 | 833000 | 101 |
| 546 | 20250423 | 093800 | 24279156500 | 834000 | 834000 | 835000 | 833000 | 178 |
| 547 | 20250423 | 093700 | 24130804500 | 833000 | 834000 | 835000 | 833000 | 201 |
| 548 | 20250423 | 093600 | 23963176500 | 834000 | 834000 | 835000 | 833000 | 367 |
| 549 | 20250423 | 093500 | 23657091500 | 835000 | 835000 | 835000 | 834000 | 596 |
| 550 | 20250423 | 093400 | 23159444500 | 835000 | 835000 | 836000 | 834000 | 263 |
| 551 | 20250423 | 093300 | 22939865500 | 835000 | 835000 | 836000 | 834000 | 429 |
| 552 | 20250423 | 093200 | 22581683500 | 836000 | 836500 | 837000 | 836000 | 138 |
| 553 | 20250423 | 093100 | 22466301000 | 836500 | 836000 | 836500 | 836000 | 131 |
| 554 | 20250423 | 093000 | 22356772500 | 836500 | 836000 | 837000 | 836000 | 114 |
| 555 | 20250423 | 092900 | 22261437500 | 837000 | 836000 | 837000 | 836000 | 215 |
| 556 | 20250423 | 092800 | 22081667500 | 837000 | 837000 | 837000 | 836000 | 112 |
| 557 | 20250423 | 092700 | 21988006500 | 837000 | 835000 | 837000 | 835000 | 709 |
| 558 | 20250423 | 092600 | 21394871500 | 836000 | 836000 | 836000 | 835000 | 1377 |
| 559 | 20250423 | 092500 | 20244304500 | 836000 | 837000 | 837000 | 835500 | 265 |
| 560 | 20250423 | 092400 | 20022754500 | 836000 | 836000 | 837000 | 836000 | 176 |
| 561 | 20250423 | 092300 | 19875597500 | 837000 | 837000 | 837000 | 836000 | 81 |
| 562 | 20250423 | 092200 | 19807847500 | 837000 | 836000 | 837000 | 836000 | 145 |
| 563 | 20250423 | 092100 | 19686589500 | 836000 | 836000 | 837000 | 836000 | 236 |
| 564 | 20250423 | 092000 | 19489263500 | 836000 | 837000 | 837000 | 836000 | 241 |
| 565 | 20250423 | 091900 | 19287635500 | 836000 | 838000 | 838000 | 836000 | 259 |
| 566 | 20250423 | 091800 | 19070752500 | 838000 | 837000 | 838000 | 837000 | 66 |
| 567 | 20250423 | 091700 | 19015466500 | 838000 | 836000 | 838000 | 836000 | 288 |
| 568 | 20250423 | 091600 | 18774306500 | 837000 | 838000 | 839000 | 836000 | 553 |
| 569 | 20250423 | 091500 | 18311398500 | 838000 | 838000 | 840000 | 837000 | 1560 |
| 570 | 20250423 | 091400 | 17002365500 | 838000 | 837000 | 838000 | 836000 | 699 |
| 571 | 20250423 | 091300 | 16416959500 | 836000 | 838000 | 839000 | 835000 | 1453 |
| 572 | 20250423 | 091200 | 15199885500 | 839000 | 836000 | 839000 | 836000 | 1003 |
| 573 | 20250423 | 091100 | 14359832000 | 836000 | 835000 | 836000 | 834000 | 323 |
| 574 | 20250423 | 091000 | 14090112500 | 835000 | 834000 | 835000 | 833000 | 368 |
| 575 | 20250423 | 090900 | 13783199500 | 834000 | 833000 | 834000 | 833000 | 136 |
| 576 | 20250423 | 090800 | 13669880500 | 833000 | 834000 | 834000 | 832000 | 354 |
| 577 | 20250423 | 090700 | 13375006000 | 834000 | 833000 | 835000 | 832000 | 654 |
| 578 | 20250423 | 090600 | 12829864000 | 833000 | 834000 | 834000 | 831000 | 978 |
| 579 | 20250423 | 090500 | 12015516000 | 833000 | 834000 | 835000 | 833000 | 1545 |
| 580 | 20250423 | 090400 | 10727497000 | 834000 | 833000 | 834000 | 832000 | 521 |
| 581 | 20250423 | 090300 | 10293307000 | 834000 | 830000 | 834000 | 830000 | 1160 |
| 582 | 20250423 | 090200 | 9328441000 | 830000 | 832000 | 833000 | 829000 | 2302 |
| 583 | 20250423 | 090100 | 7415727000 | 832000 | 833000 | 835000 | 830000 | 4030 |
| 584 | 20250423 | 090000 | 4063976000 | 834000 | 837000 | 838000 | 832000 | 4863 |