33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 193100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 3 | 20250423 | 193000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 4 | 20250423 | 192900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 5 | 20250423 | 192800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 6 | 20250423 | 192700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 7 | 20250423 | 192600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 8 | 20250423 | 192500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 9 | 20250423 | 192400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 10 | 20250423 | 192300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 11 | 20250423 | 192200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 12 | 20250423 | 192100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 13 | 20250423 | 192000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 14 | 20250423 | 191900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 15 | 20250423 | 191800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 16 | 20250423 | 191700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 17 | 20250423 | 191600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 18 | 20250423 | 191500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 19 | 20250423 | 191400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 20 | 20250423 | 191300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 21 | 20250423 | 191200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 22 | 20250423 | 191100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 23 | 20250423 | 191000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 24 | 20250423 | 190900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 25 | 20250423 | 190800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 26 | 20250423 | 190700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 27 | 20250423 | 190600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 28 | 20250423 | 190500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 29 | 20250423 | 190400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 30 | 20250423 | 190300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 31 | 20250423 | 190200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 32 | 20250423 | 190100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 33 | 20250423 | 190000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 34 | 20250423 | 185900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 35 | 20250423 | 185800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 36 | 20250423 | 185700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 37 | 20250423 | 185600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 38 | 20250423 | 185500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 39 | 20250423 | 185400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 40 | 20250423 | 185300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 41 | 20250423 | 185200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 42 | 20250423 | 185100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 43 | 20250423 | 185000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 44 | 20250423 | 184900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 45 | 20250423 | 184800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 46 | 20250423 | 184700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 47 | 20250423 | 184600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 48 | 20250423 | 184500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 49 | 20250423 | 184400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 50 | 20250423 | 184300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 51 | 20250423 | 184200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 52 | 20250423 | 184100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 53 | 20250423 | 184000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 54 | 20250423 | 183900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 55 | 20250423 | 183800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 56 | 20250423 | 183700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 57 | 20250423 | 183600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 58 | 20250423 | 183500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 59 | 20250423 | 183400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 60 | 20250423 | 183300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 61 | 20250423 | 183200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 62 | 20250423 | 183100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 63 | 20250423 | 183000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 64 | 20250423 | 182900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 65 | 20250423 | 182800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 66 | 20250423 | 182700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 67 | 20250423 | 182600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 68 | 20250423 | 182500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 69 | 20250423 | 182400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 70 | 20250423 | 182300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 71 | 20250423 | 182200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 72 | 20250423 | 182100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 73 | 20250423 | 182000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 74 | 20250423 | 181900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 75 | 20250423 | 181800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 76 | 20250423 | 181700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 77 | 20250423 | 181600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 78 | 20250423 | 181500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 79 | 20250423 | 181400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 80 | 20250423 | 181300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 81 | 20250423 | 181200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 82 | 20250423 | 181100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 83 | 20250423 | 181000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 84 | 20250423 | 180900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 85 | 20250423 | 180800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 86 | 20250423 | 180700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 87 | 20250423 | 180600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 88 | 20250423 | 180500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 89 | 20250423 | 180400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 90 | 20250423 | 180300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 91 | 20250423 | 180200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 92 | 20250423 | 180100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 93 | 20250423 | 180000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 94 | 20250423 | 175900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 95 | 20250423 | 175800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 96 | 20250423 | 175700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 97 | 20250423 | 175600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 98 | 20250423 | 175500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 99 | 20250423 | 175400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 100 | 20250423 | 175300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 101 | 20250423 | 175200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 102 | 20250423 | 175100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 103 | 20250423 | 175000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 104 | 20250423 | 174900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 105 | 20250423 | 174800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 106 | 20250423 | 174700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 107 | 20250423 | 174600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 108 | 20250423 | 174500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 109 | 20250423 | 174400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 110 | 20250423 | 174300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 111 | 20250423 | 174200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 112 | 20250423 | 174100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 113 | 20250423 | 174000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 114 | 20250423 | 173900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 115 | 20250423 | 173800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 116 | 20250423 | 173700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 117 | 20250423 | 173600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 118 | 20250423 | 173500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 119 | 20250423 | 173400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 120 | 20250423 | 173300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 121 | 20250423 | 173200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 122 | 20250423 | 173100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 123 | 20250423 | 173000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 124 | 20250423 | 172900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 125 | 20250423 | 172800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 126 | 20250423 | 172700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 127 | 20250423 | 172600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 128 | 20250423 | 172500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 129 | 20250423 | 172400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 130 | 20250423 | 172300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 131 | 20250423 | 172200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 132 | 20250423 | 172100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 133 | 20250423 | 172000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 134 | 20250423 | 171900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 135 | 20250423 | 171800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 136 | 20250423 | 171700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 137 | 20250423 | 171600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 138 | 20250423 | 171500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 139 | 20250423 | 171400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 140 | 20250423 | 171300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 141 | 20250423 | 171200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 142 | 20250423 | 171100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 143 | 20250423 | 171000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 144 | 20250423 | 170900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 145 | 20250423 | 170800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 146 | 20250423 | 170700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 147 | 20250423 | 170600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 148 | 20250423 | 170500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 149 | 20250423 | 170400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 150 | 20250423 | 170300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 151 | 20250423 | 170200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 152 | 20250423 | 170100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 153 | 20250423 | 170000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 154 | 20250423 | 165900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 155 | 20250423 | 165800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 156 | 20250423 | 165700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 157 | 20250423 | 165600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 158 | 20250423 | 165500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 159 | 20250423 | 165400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 160 | 20250423 | 165300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 161 | 20250423 | 165200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 162 | 20250423 | 165100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 163 | 20250423 | 165000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 164 | 20250423 | 164900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 165 | 20250423 | 164800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 166 | 20250423 | 164700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 167 | 20250423 | 164600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 168 | 20250423 | 164500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 169 | 20250423 | 164400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 170 | 20250423 | 164300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 171 | 20250423 | 164200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 172 | 20250423 | 164100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 173 | 20250423 | 164000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 174 | 20250423 | 163900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 175 | 20250423 | 163800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 176 | 20250423 | 163700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 177 | 20250423 | 163600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 178 | 20250423 | 163500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 179 | 20250423 | 163400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 180 | 20250423 | 163300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 181 | 20250423 | 163200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 182 | 20250423 | 163100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 183 | 20250423 | 163000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 184 | 20250423 | 162900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 185 | 20250423 | 162800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 186 | 20250423 | 162700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 187 | 20250423 | 162600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 188 | 20250423 | 162500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 189 | 20250423 | 162400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 190 | 20250423 | 162300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 191 | 20250423 | 162200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 192 | 20250423 | 162100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 193 | 20250423 | 162000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 194 | 20250423 | 161900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 195 | 20250423 | 161800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 196 | 20250423 | 161700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 197 | 20250423 | 161600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 198 | 20250423 | 161500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 199 | 20250423 | 161400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 200 | 20250423 | 161300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 201 | 20250423 | 161200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 202 | 20250423 | 161100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 203 | 20250423 | 161000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 204 | 20250423 | 160900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 205 | 20250423 | 160800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 206 | 20250423 | 160700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 207 | 20250423 | 160600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 208 | 20250423 | 160500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 209 | 20250423 | 160400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 210 | 20250423 | 160300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 211 | 20250423 | 160200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 212 | 20250423 | 160100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 213 | 20250423 | 160000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 214 | 20250423 | 155900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 215 | 20250423 | 155800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 216 | 20250423 | 155700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 217 | 20250423 | 155600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 218 | 20250423 | 155500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 219 | 20250423 | 155400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 220 | 20250423 | 155300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 221 | 20250423 | 155200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 222 | 20250423 | 155100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 223 | 20250423 | 155000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 224 | 20250423 | 154900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 225 | 20250423 | 154800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 226 | 20250423 | 154700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 227 | 20250423 | 154600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 228 | 20250423 | 154500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 229 | 20250423 | 154400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 230 | 20250423 | 154300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 231 | 20250423 | 154200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 232 | 20250423 | 154100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 233 | 20250423 | 154000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 234 | 20250423 | 153900 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 235 | 20250423 | 153800 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 236 | 20250423 | 153700 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 237 | 20250423 | 153600 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 238 | 20250423 | 153500 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 239 | 20250423 | 153400 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 240 | 20250423 | 153300 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 241 | 20250423 | 153200 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 0 |
| 242 | 20250423 | 153100 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 243 | 20250423 | 153000 | 3369121450 | 56300 | 56300 | 56300 | 56300 | 2362 |
| 244 | 20250423 | 152900 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 245 | 20250423 | 152800 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 246 | 20250423 | 152700 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 247 | 20250423 | 152600 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 248 | 20250423 | 152500 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 249 | 20250423 | 152400 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 250 | 20250423 | 152300 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 251 | 20250423 | 152200 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 252 | 20250423 | 152100 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 253 | 20250423 | 152000 | 3236140850 | 56400 | 56400 | 56400 | 56400 | 0 |
| 254 | 20250423 | 151900 | 3236140850 | 56400 | 56200 | 56500 | 56200 | 532 |
| 255 | 20250423 | 151800 | 3206180850 | 56300 | 56300 | 56300 | 56200 | 49 |
| 256 | 20250423 | 151700 | 3203422350 | 56300 | 56200 | 56300 | 56200 | 147 |
| 257 | 20250423 | 151600 | 3195154350 | 56200 | 56200 | 56300 | 56200 | 1043 |
| 258 | 20250423 | 151500 | 3136537650 | 56300 | 56300 | 56300 | 56200 | 161 |
| 259 | 20250423 | 151400 | 3127473650 | 56300 | 56300 | 56400 | 56300 | 356 |
| 260 | 20250423 | 151300 | 3107420250 | 56300 | 56300 | 56300 | 56300 | 47 |
| 261 | 20250423 | 151200 | 3104774150 | 56300 | 56500 | 56500 | 56300 | 1235 |
| 262 | 20250423 | 151100 | 3035129650 | 56500 | 56400 | 56500 | 56400 | 66 |
| 263 | 20250423 | 151000 | 3031404150 | 56500 | 56500 | 56500 | 56400 | 45 |
| 264 | 20250423 | 150900 | 3028862300 | 56500 | 56500 | 56500 | 56400 | 147 |
| 265 | 20250423 | 150800 | 3020565400 | 56500 | 56500 | 56500 | 56400 | 85 |
| 266 | 20250423 | 150700 | 3015766600 | 56500 | 56500 | 56500 | 56400 | 120 |
| 267 | 20250423 | 150600 | 3008993200 | 56500 | 56500 | 56500 | 56400 | 89 |
| 268 | 20250423 | 150500 | 3003968300 | 56500 | 56500 | 56500 | 56400 | 78 |
| 269 | 20250423 | 150400 | 2999562800 | 56500 | 56500 | 56500 | 56400 | 592 |
| 270 | 20250423 | 150300 | 2966124500 | 56500 | 56500 | 56500 | 56400 | 85 |
| 271 | 20250423 | 150200 | 2961322100 | 56500 | 56500 | 56500 | 56400 | 173 |
| 272 | 20250423 | 150100 | 2951555100 | 56500 | 56500 | 56600 | 56400 | 79 |
| 273 | 20250423 | 150000 | 2947093900 | 56500 | 56500 | 56600 | 56500 | 732 |
| 274 | 20250423 | 145900 | 2905730500 | 56500 | 56600 | 56600 | 56500 | 189 |
| 275 | 20250423 | 145800 | 2895046200 | 56600 | 56800 | 56800 | 56500 | 89 |
| 276 | 20250423 | 145700 | 2890009300 | 56700 | 56400 | 56800 | 56300 | 1891 |
| 277 | 20250423 | 145600 | 2783226900 | 56400 | 56400 | 56400 | 56300 | 116 |
| 278 | 20250423 | 145500 | 2776688300 | 56400 | 56400 | 56400 | 56300 | 149 |
| 279 | 20250423 | 145400 | 2768291600 | 56300 | 56300 | 56400 | 56300 | 66 |
| 280 | 20250423 | 145300 | 2764575300 | 56400 | 56300 | 56400 | 56300 | 32 |
| 281 | 20250423 | 145200 | 2762771900 | 56400 | 56400 | 56400 | 56300 | 123 |
| 282 | 20250423 | 145100 | 2755845500 | 56400 | 56500 | 56500 | 56300 | 357 |
| 283 | 20250423 | 145000 | 2735712400 | 56500 | 56500 | 56500 | 56300 | 267 |
| 284 | 20250423 | 144900 | 2720658400 | 56500 | 56200 | 56600 | 56200 | 4978 |
| 285 | 20250423 | 144800 | 2440550000 | 56200 | 56300 | 56300 | 56200 | 61 |
| 286 | 20250423 | 144700 | 2437118000 | 56300 | 56200 | 56300 | 56200 | 149 |
| 287 | 20250423 | 144600 | 2428743100 | 56200 | 56200 | 56300 | 56200 | 49 |
| 288 | 20250423 | 144500 | 2425988300 | 56300 | 56300 | 56300 | 56200 | 106 |
| 289 | 20250423 | 144400 | 2420028600 | 56200 | 56200 | 56300 | 56200 | 73 |
| 290 | 20250423 | 144300 | 2415924200 | 56300 | 56300 | 56300 | 56200 | 39 |
| 291 | 20250423 | 144200 | 2413729800 | 56200 | 56200 | 56300 | 56200 | 161 |
| 292 | 20250423 | 144100 | 2404680800 | 56200 | 56200 | 56300 | 56200 | 18 |
| 293 | 20250423 | 144000 | 2403668200 | 56300 | 56300 | 56300 | 56200 | 173 |
| 294 | 20250423 | 143900 | 2393941900 | 56300 | 56300 | 56300 | 56200 | 45 |
| 295 | 20250423 | 143800 | 2391411600 | 56300 | 56200 | 56300 | 56200 | 109 |
| 296 | 20250423 | 143700 | 2385284000 | 56300 | 56200 | 56300 | 56200 | 59 |
| 297 | 20250423 | 143600 | 2381966600 | 56200 | 56300 | 56300 | 56200 | 38 |
| 298 | 20250423 | 143500 | 2379829200 | 56200 | 56200 | 56300 | 56200 | 1023 |
| 299 | 20250423 | 143400 | 2322335500 | 56300 | 56200 | 56300 | 56200 | 59 |
| 300 | 20250423 | 143300 | 2319018400 | 56300 | 56200 | 56300 | 56200 | 138 |
| 301 | 20250423 | 143200 | 2311259000 | 56200 | 56200 | 56300 | 56200 | 55 |
| 302 | 20250423 | 143100 | 2308165300 | 56300 | 56300 | 56300 | 56200 | 28 |
| 303 | 20250423 | 143000 | 2306589900 | 56300 | 56300 | 56300 | 56200 | 225 |
| 304 | 20250423 | 142900 | 2293939400 | 56300 | 56200 | 56300 | 56200 | 40 |
| 305 | 20250423 | 142800 | 2291688700 | 56200 | 56200 | 56300 | 56200 | 158 |
| 306 | 20250423 | 142700 | 2282807200 | 56200 | 56300 | 56300 | 56200 | 53 |
| 307 | 20250423 | 142600 | 2279826500 | 56300 | 56300 | 56300 | 56200 | 84 |
| 308 | 20250423 | 142500 | 2275103000 | 56300 | 56200 | 56300 | 56200 | 158 |
| 309 | 20250423 | 142400 | 2266222200 | 56200 | 56300 | 56300 | 56200 | 85 |
| 310 | 20250423 | 142300 | 2261441500 | 56300 | 56300 | 56300 | 56200 | 119 |
| 311 | 20250423 | 142200 | 2254752100 | 56300 | 56200 | 56300 | 56200 | 27 |
| 312 | 20250423 | 142100 | 2253233000 | 56300 | 56200 | 56300 | 56200 | 173 |
| 313 | 20250423 | 142000 | 2243508300 | 56200 | 56300 | 56300 | 56200 | 61 |
| 314 | 20250423 | 141900 | 2240075200 | 56300 | 56200 | 56300 | 56200 | 83 |
| 315 | 20250423 | 141800 | 2235402600 | 56300 | 56300 | 56300 | 56200 | 334 |
| 316 | 20250423 | 141700 | 2216606800 | 56250 | 56300 | 56300 | 56250 | 35 |
| 317 | 20250423 | 141600 | 2214636950 | 56300 | 56250 | 56300 | 56200 | 131 |
| 318 | 20250423 | 141500 | 2207270650 | 56300 | 56300 | 56400 | 56250 | 663 |
| 319 | 20250423 | 141400 | 2169943600 | 56400 | 56500 | 56500 | 56300 | 605 |
| 320 | 20250423 | 141300 | 2135820300 | 56400 | 56500 | 56500 | 56400 | 424 |
| 321 | 20250423 | 141200 | 2111905500 | 56500 | 56400 | 56500 | 56400 | 46 |
| 322 | 20250423 | 141100 | 2109310000 | 56500 | 56500 | 56500 | 56400 | 250 |
| 323 | 20250423 | 141000 | 2095207700 | 56400 | 56500 | 56500 | 56400 | 38 |
| 324 | 20250423 | 140900 | 2093062000 | 56500 | 56400 | 56500 | 56400 | 69 |
| 325 | 20250423 | 140800 | 2089168500 | 56400 | 56500 | 56500 | 56400 | 133 |
| 326 | 20250423 | 140700 | 2081665800 | 56400 | 56500 | 56500 | 56400 | 613 |
| 327 | 20250423 | 140600 | 2047032000 | 56400 | 56400 | 56500 | 56400 | 143 |
| 328 | 20250423 | 140500 | 2038965800 | 56400 | 56500 | 56600 | 56400 | 30 |
| 329 | 20250423 | 140400 | 2037270200 | 56500 | 56500 | 56600 | 56500 | 237 |
| 330 | 20250423 | 140300 | 2023876900 | 56600 | 56600 | 56600 | 56500 | 42 |
| 331 | 20250423 | 140200 | 2021502400 | 56600 | 56500 | 56600 | 56500 | 59 |
| 332 | 20250423 | 140100 | 2018166400 | 56500 | 56600 | 56600 | 56500 | 159 |
| 333 | 20250423 | 140000 | 2009182000 | 56500 | 56600 | 56600 | 56500 | 143 |
| 334 | 20250423 | 135900 | 2001099100 | 56600 | 56500 | 56600 | 56500 | 175 |
| 335 | 20250423 | 135800 | 1991208400 | 56600 | 56600 | 56600 | 56500 | 34 |
| 336 | 20250423 | 135700 | 1989284100 | 56500 | 56500 | 56600 | 56500 | 59 |
| 337 | 20250423 | 135600 | 1985949100 | 56600 | 56600 | 56600 | 56500 | 91 |
| 338 | 20250423 | 135500 | 1980805000 | 56500 | 56500 | 56600 | 56500 | 155 |
| 339 | 20250423 | 135400 | 1972046300 | 56600 | 56600 | 56600 | 56500 | 167 |
| 340 | 20250423 | 135300 | 1962607100 | 56500 | 56500 | 56600 | 56500 | 29 |
| 341 | 20250423 | 135200 | 1960966600 | 56600 | 56600 | 56600 | 56500 | 68 |
| 342 | 20250423 | 135100 | 1957122500 | 56600 | 56700 | 56700 | 56500 | 182 |
| 343 | 20250423 | 135000 | 1946826000 | 56700 | 56700 | 56700 | 56600 | 52 |
| 344 | 20250423 | 134900 | 1943881000 | 56700 | 56800 | 56800 | 56600 | 123 |
| 345 | 20250423 | 134800 | 1936914700 | 56800 | 56800 | 56800 | 56700 | 86 |
| 346 | 20250423 | 134700 | 1932036900 | 56800 | 56800 | 56800 | 56800 | 131 |
| 347 | 20250423 | 134600 | 1924596100 | 56800 | 56700 | 56800 | 56600 | 282 |
| 348 | 20250423 | 134500 | 1908606600 | 56700 | 56700 | 56700 | 56600 | 99 |
| 349 | 20250423 | 134400 | 1902996700 | 56700 | 56700 | 56800 | 56600 | 141 |
| 350 | 20250423 | 134300 | 1895003100 | 56600 | 56400 | 56700 | 56400 | 419 |
| 351 | 20250423 | 134200 | 1871323700 | 56500 | 56300 | 56600 | 56300 | 801 |
| 352 | 20250423 | 134100 | 1826131800 | 56400 | 56400 | 56400 | 56300 | 618 |
| 353 | 20250423 | 134000 | 1791298100 | 56300 | 56400 | 56500 | 56300 | 281 |
| 354 | 20250423 | 133900 | 1775456300 | 56400 | 56400 | 56500 | 56400 | 319 |
| 355 | 20250423 | 133800 | 1757463500 | 56400 | 56500 | 56500 | 56400 | 212 |
| 356 | 20250423 | 133700 | 1745503400 | 56400 | 56300 | 56500 | 56300 | 298 |
| 357 | 20250423 | 133600 | 1728713200 | 56400 | 56300 | 56400 | 56300 | 669 |
| 358 | 20250423 | 133500 | 1691005000 | 56500 | 56500 | 56500 | 56300 | 263 |
| 359 | 20250423 | 133400 | 1676181800 | 56400 | 56500 | 56600 | 56400 | 530 |
| 360 | 20250423 | 133300 | 1646274200 | 56500 | 56600 | 56600 | 56400 | 1086 |
| 361 | 20250423 | 133200 | 1584913800 | 56600 | 56600 | 56600 | 56600 | 312 |
| 362 | 20250423 | 133100 | 1567254600 | 56700 | 56700 | 56700 | 56600 | 9 |
| 363 | 20250423 | 133000 | 1566744700 | 56600 | 56600 | 56700 | 56500 | 87 |
| 364 | 20250423 | 132900 | 1561819400 | 56600 | 56600 | 56700 | 56600 | 93 |
| 365 | 20250423 | 132800 | 1556555300 | 56600 | 56700 | 56700 | 56600 | 72 |
| 366 | 20250423 | 132700 | 1552477600 | 56700 | 56600 | 56700 | 56600 | 90 |
| 367 | 20250423 | 132600 | 1547382900 | 56600 | 56700 | 56700 | 56600 | 68 |
| 368 | 20250423 | 132500 | 1543533500 | 56700 | 56600 | 56700 | 56600 | 107 |
| 369 | 20250423 | 132400 | 1537475300 | 56700 | 56600 | 56700 | 56600 | 18 |
| 370 | 20250423 | 132300 | 1536456000 | 56700 | 56700 | 56700 | 56600 | 82 |
| 371 | 20250423 | 132200 | 1531812300 | 56700 | 56600 | 56700 | 56600 | 89 |
| 372 | 20250423 | 132100 | 1526774500 | 56700 | 56600 | 56700 | 56600 | 39 |
| 373 | 20250423 | 132000 | 1524566300 | 56700 | 56600 | 56700 | 56600 | 87 |
| 374 | 20250423 | 131900 | 1519640000 | 56600 | 56600 | 56700 | 56600 | 53 |
| 375 | 20250423 | 131800 | 1516639000 | 56600 | 56600 | 56700 | 56600 | 25 |
| 376 | 20250423 | 131700 | 1515223100 | 56700 | 56700 | 56800 | 56700 | 485 |
| 377 | 20250423 | 131600 | 1487723400 | 56700 | 56800 | 56800 | 56700 | 48 |
| 378 | 20250423 | 131500 | 1485000700 | 56700 | 56700 | 56800 | 56700 | 27 |
| 379 | 20250423 | 131400 | 1483469400 | 56800 | 56700 | 56800 | 56700 | 48 |
| 380 | 20250423 | 131300 | 1480747300 | 56700 | 56700 | 56800 | 56700 | 37 |
| 381 | 20250423 | 131200 | 1478648600 | 56700 | 56800 | 56800 | 56700 | 11 |
| 382 | 20250423 | 131100 | 1478024300 | 56700 | 56700 | 56800 | 56700 | 75 |
| 383 | 20250423 | 131000 | 1473770100 | 56700 | 56700 | 56800 | 56700 | 16 |
| 384 | 20250423 | 130900 | 1472862600 | 56800 | 56700 | 56800 | 56600 | 77 |
| 385 | 20250423 | 130800 | 1468496400 | 56700 | 56600 | 56700 | 56600 | 52 |
| 386 | 20250423 | 130700 | 1465548100 | 56600 | 56700 | 56800 | 56600 | 173 |
| 387 | 20250423 | 130600 | 1455738900 | 56700 | 56700 | 56800 | 56700 | 41 |
| 388 | 20250423 | 130500 | 1453412300 | 56700 | 56700 | 56800 | 56700 | 39 |
| 389 | 20250423 | 130400 | 1451200700 | 56800 | 56700 | 56800 | 56700 | 75 |
| 390 | 20250423 | 130300 | 1446947300 | 56800 | 56700 | 56800 | 56700 | 28 |
| 391 | 20250423 | 130200 | 1445357700 | 56700 | 56600 | 56700 | 56600 | 91 |
| 392 | 20250423 | 130100 | 1440198300 | 56700 | 56700 | 56700 | 56600 | 52 |
| 393 | 20250423 | 130000 | 1437250400 | 56700 | 56700 | 56700 | 56600 | 348 |
| 394 | 20250423 | 125900 | 1417519400 | 56700 | 56800 | 56800 | 56700 | 72 |
| 395 | 20250423 | 125800 | 1413436100 | 56700 | 56700 | 56700 | 56700 | 53 |
| 396 | 20250423 | 125700 | 1410431000 | 56800 | 56800 | 56800 | 56700 | 62 |
| 397 | 20250423 | 125600 | 1406914700 | 56700 | 56700 | 56800 | 56700 | 78 |
| 398 | 20250423 | 125500 | 1402487900 | 56700 | 56700 | 56700 | 56700 | 58 |
| 399 | 20250423 | 125400 | 1399199300 | 56700 | 56800 | 56800 | 56700 | 37 |
| 400 | 20250423 | 125300 | 1397100200 | 56800 | 56800 | 56800 | 56700 | 26 |
| 401 | 20250423 | 125200 | 1395625200 | 56700 | 56700 | 56800 | 56700 | 66 |
| 402 | 20250423 | 125100 | 1391881800 | 56700 | 56800 | 56800 | 56700 | 34 |
| 403 | 20250423 | 125000 | 1389953100 | 56800 | 56700 | 56800 | 56700 | 64 |
| 404 | 20250423 | 124900 | 1386323800 | 56800 | 56700 | 56800 | 56700 | 41 |
| 405 | 20250423 | 124800 | 1383996700 | 56700 | 56800 | 56800 | 56700 | 26 |
| 406 | 20250423 | 124700 | 1382522200 | 56800 | 56750 | 56800 | 56700 | 89 |
| 407 | 20250423 | 124600 | 1377474750 | 56700 | 56800 | 56800 | 56700 | 42 |
| 408 | 20250423 | 124500 | 1375092350 | 56700 | 56700 | 56800 | 56700 | 93 |
| 409 | 20250423 | 124400 | 1369818650 | 56700 | 56700 | 56800 | 56700 | 47 |
| 410 | 20250423 | 124300 | 1367153050 | 56800 | 56700 | 56800 | 56600 | 120 |
| 411 | 20250423 | 124200 | 1360347750 | 56700 | 56600 | 56700 | 56600 | 164 |
| 412 | 20250423 | 124100 | 1351049750 | 56600 | 56600 | 56700 | 56600 | 20 |
| 413 | 20250423 | 124000 | 1349916950 | 56600 | 56700 | 56700 | 56600 | 44 |
| 414 | 20250423 | 123900 | 1347422450 | 56700 | 56700 | 56800 | 56700 | 58 |
| 415 | 20250423 | 123800 | 1344132850 | 56700 | 56700 | 56800 | 56700 | 84 |
| 416 | 20250423 | 123700 | 1339369350 | 56700 | 56700 | 56800 | 56700 | 48 |
| 417 | 20250423 | 123600 | 1336647050 | 56800 | 56700 | 56800 | 56700 | 35 |
| 418 | 20250423 | 123500 | 1334662350 | 56700 | 56800 | 56800 | 56700 | 4 |
| 419 | 20250423 | 123400 | 1334435250 | 56800 | 56700 | 56800 | 56700 | 50 |
| 420 | 20250423 | 123300 | 1331598850 | 56600 | 56700 | 56700 | 56600 | 53 |
| 421 | 20250423 | 123200 | 1328598150 | 56700 | 56700 | 56700 | 56600 | 42 |
| 422 | 20250423 | 123100 | 1326217950 | 56600 | 56600 | 56700 | 56600 | 154 |
| 423 | 20250423 | 123000 | 1317490150 | 56600 | 56700 | 56700 | 56600 | 40 |
| 424 | 20250423 | 122900 | 1315223550 | 56700 | 56700 | 56700 | 56700 | 190 |
| 425 | 20250423 | 122800 | 1304450550 | 56700 | 56700 | 56700 | 56700 | 32 |
| 426 | 20250423 | 122700 | 1302636150 | 56700 | 56800 | 56800 | 56700 | 39 |
| 427 | 20250423 | 122600 | 1300422350 | 56700 | 56700 | 56700 | 56700 | 57 |
| 428 | 20250423 | 122500 | 1297190450 | 56800 | 56600 | 56800 | 56600 | 164 |
| 429 | 20250423 | 122400 | 1287891450 | 56600 | 56600 | 56600 | 56600 | 53 |
| 430 | 20250423 | 122300 | 1284891650 | 56700 | 56700 | 56700 | 56600 | 26 |
| 431 | 20250423 | 122200 | 1283419150 | 56600 | 56600 | 56700 | 56600 | 18 |
| 432 | 20250423 | 122100 | 1282399650 | 56600 | 56600 | 56700 | 56600 | 41 |
| 433 | 20250423 | 122000 | 1280078750 | 56600 | 56600 | 56700 | 56600 | 40 |
| 434 | 20250423 | 121900 | 1277813650 | 56600 | 56700 | 56700 | 56600 | 80 |
| 435 | 20250423 | 121800 | 1273284000 | 56600 | 56600 | 56600 | 56600 | 27 |
| 436 | 20250423 | 121700 | 1271755800 | 56700 | 56600 | 56700 | 56600 | 37 |
| 437 | 20250423 | 121600 | 1269660900 | 56600 | 56600 | 56700 | 56600 | 59 |
| 438 | 20250423 | 121500 | 1266320000 | 56600 | 56700 | 56700 | 56600 | 41 |
| 439 | 20250423 | 121400 | 1263998000 | 56600 | 56600 | 56700 | 56600 | 293 |
| 440 | 20250423 | 121300 | 1247414000 | 56700 | 56700 | 56700 | 56600 | 71 |
| 441 | 20250423 | 121200 | 1243392500 | 56700 | 56600 | 56700 | 56600 | 87 |
| 442 | 20250423 | 121100 | 1238466500 | 56600 | 56700 | 56700 | 56600 | 64 |
| 443 | 20250423 | 121000 | 1234840300 | 56700 | 56600 | 56700 | 56600 | 51 |
| 444 | 20250423 | 120900 | 1231952800 | 56600 | 56600 | 56600 | 56600 | 34 |
| 445 | 20250423 | 120800 | 1230028400 | 56700 | 56700 | 56700 | 56600 | 96 |
| 446 | 20250423 | 120700 | 1224590000 | 56600 | 56500 | 56600 | 56500 | 189 |
| 447 | 20250423 | 120600 | 1213895900 | 56500 | 56500 | 56600 | 56500 | 34 |
| 448 | 20250423 | 120500 | 1211974500 | 56600 | 56500 | 56600 | 56500 | 74 |
| 449 | 20250423 | 120400 | 1207790900 | 56500 | 56500 | 56600 | 56500 | 12 |
| 450 | 20250423 | 120300 | 1207112500 | 56500 | 56500 | 56600 | 56500 | 37 |
| 451 | 20250423 | 120200 | 1205021000 | 56500 | 56500 | 56600 | 56500 | 53 |
| 452 | 20250423 | 120100 | 1202025600 | 56500 | 56500 | 56600 | 56500 | 22 |
| 453 | 20250423 | 120000 | 1200782200 | 56600 | 56500 | 56600 | 56500 | 63 |
| 454 | 20250423 | 115900 | 1197220700 | 56500 | 56500 | 56500 | 56500 | 5 |
| 455 | 20250423 | 115800 | 1196938200 | 56500 | 56500 | 56700 | 56500 | 65 |
| 456 | 20250423 | 115700 | 1193257500 | 56500 | 56600 | 56600 | 56500 | 106 |
| 457 | 20250423 | 115600 | 1187264000 | 56500 | 56600 | 56600 | 56500 | 25 |
| 458 | 20250423 | 115500 | 1185851000 | 56500 | 56500 | 56600 | 56500 | 63 |
| 459 | 20250423 | 115400 | 1182289900 | 56600 | 56500 | 56600 | 56500 | 42 |
| 460 | 20250423 | 115300 | 1179915100 | 56500 | 56500 | 56600 | 56500 | 64 |
| 461 | 20250423 | 115200 | 1176296900 | 56500 | 56600 | 56600 | 56500 | 63 |
| 462 | 20250423 | 115100 | 1172733200 | 56600 | 56500 | 56600 | 56500 | 54 |
| 463 | 20250423 | 115000 | 1169679300 | 56500 | 56600 | 56600 | 56500 | 96 |
| 464 | 20250423 | 114900 | 1164251300 | 56500 | 56500 | 56600 | 56500 | 11 |
| 465 | 20250423 | 114800 | 1163629400 | 56500 | 56500 | 56600 | 56500 | 53 |
| 466 | 20250423 | 114700 | 1160634200 | 56600 | 56500 | 56600 | 56500 | 57 |
| 467 | 20250423 | 114600 | 1157411900 | 56600 | 56600 | 56600 | 56500 | 98 |
| 468 | 20250423 | 114500 | 1151867200 | 56500 | 56500 | 56600 | 56500 | 58 |
| 469 | 20250423 | 114400 | 1148589300 | 56500 | 56600 | 56600 | 56500 | 13 |
| 470 | 20250423 | 114300 | 1147853600 | 56600 | 56500 | 56600 | 56500 | 80 |
| 471 | 20250423 | 114200 | 1143329000 | 56500 | 56700 | 56700 | 56500 | 93 |
| 472 | 20250423 | 114100 | 1138066100 | 56700 | 56600 | 56700 | 56600 | 114 |
| 473 | 20250423 | 114000 | 1131610400 | 56700 | 56600 | 56700 | 56600 | 57 |
| 474 | 20250423 | 113900 | 1128383300 | 56600 | 56600 | 56700 | 56600 | 27 |
| 475 | 20250423 | 113800 | 1126854700 | 56700 | 56600 | 56700 | 56600 | 52 |
| 476 | 20250423 | 113700 | 1123910100 | 56700 | 56600 | 56700 | 56500 | 99 |
| 477 | 20250423 | 113600 | 1118303400 | 56600 | 56500 | 56650 | 56500 | 398 |
| 478 | 20250423 | 113500 | 1095785500 | 56600 | 56600 | 56700 | 56600 | 276 |
| 479 | 20250423 | 113400 | 1080163500 | 56600 | 56600 | 56700 | 56600 | 42 |
| 480 | 20250423 | 113300 | 1077785300 | 56600 | 56600 | 56600 | 56600 | 156 |
| 481 | 20250423 | 113200 | 1068955700 | 56550 | 56550 | 56600 | 56500 | 15 |
| 482 | 20250423 | 113100 | 1068107250 | 56550 | 56700 | 56700 | 56500 | 57 |
| 483 | 20250423 | 113000 | 1064881600 | 56600 | 56600 | 56650 | 56600 | 228 |
| 484 | 20250423 | 112900 | 1051974300 | 56600 | 56600 | 56600 | 56500 | 79 |
| 485 | 20250423 | 112800 | 1047506700 | 56600 | 56600 | 56600 | 56600 | 160 |
| 486 | 20250423 | 112700 | 1038450700 | 56700 | 56650 | 56800 | 56600 | 91 |
| 487 | 20250423 | 112600 | 1033292650 | 56600 | 56600 | 56700 | 56600 | 56 |
| 488 | 20250423 | 112500 | 1030121450 | 56700 | 56500 | 56700 | 56500 | 228 |
| 489 | 20250423 | 112400 | 1017204850 | 56500 | 56700 | 56700 | 56500 | 72 |
| 490 | 20250423 | 112300 | 1013128050 | 56700 | 56500 | 56700 | 56500 | 10 |
| 491 | 20250423 | 112200 | 1012561950 | 56700 | 56500 | 56700 | 56500 | 159 |
| 492 | 20250423 | 112100 | 1003562550 | 56600 | 56600 | 56600 | 56500 | 60 |
| 493 | 20250423 | 112000 | 1000168950 | 56500 | 56500 | 56600 | 56500 | 104 |
| 494 | 20250423 | 111900 | 994286650 | 56500 | 56600 | 56600 | 56500 | 62 |
| 495 | 20250423 | 111800 | 990780650 | 56600 | 56600 | 56600 | 56500 | 125 |
| 496 | 20250423 | 111700 | 983711250 | 56500 | 56600 | 56600 | 56500 | 110 |
| 497 | 20250423 | 111600 | 977492750 | 56600 | 56500 | 56600 | 56500 | 110 |
| 498 | 20250423 | 111500 | 971269550 | 56600 | 56600 | 56600 | 56500 | 65 |
| 499 | 20250423 | 111400 | 967591750 | 56500 | 56500 | 56600 | 56500 | 131 |
| 500 | 20250423 | 111300 | 960183150 | 56500 | 56600 | 56600 | 56500 | 63 |
| 501 | 20250423 | 111200 | 956619350 | 56500 | 56500 | 56600 | 56500 | 137 |
| 502 | 20250423 | 111100 | 948874950 | 56500 | 56600 | 56600 | 56500 | 41 |
| 503 | 20250423 | 111000 | 946555950 | 56500 | 56500 | 56600 | 56500 | 71 |
| 504 | 20250423 | 110900 | 942543050 | 56700 | 56600 | 56700 | 56500 | 92 |
| 505 | 20250423 | 110800 | 937336050 | 56600 | 56500 | 56600 | 56500 | 20 |
| 506 | 20250423 | 110700 | 936205650 | 56500 | 56600 | 56600 | 56500 | 367 |
| 507 | 20250423 | 110600 | 915437850 | 56700 | 56500 | 56700 | 56500 | 181 |
| 508 | 20250423 | 110500 | 905192950 | 56500 | 56700 | 56700 | 56500 | 29 |
| 509 | 20250423 | 110400 | 903552150 | 56600 | 56600 | 56700 | 56600 | 842 |
| 510 | 20250423 | 110300 | 855891650 | 56700 | 56600 | 56700 | 56600 | 28 |
| 511 | 20250423 | 110200 | 854304250 | 56600 | 56600 | 56700 | 56600 | 114 |
| 512 | 20250423 | 110100 | 847848250 | 56600 | 56700 | 56700 | 56600 | 112 |
| 513 | 20250423 | 110000 | 841499750 | 56600 | 56700 | 56700 | 56600 | 134 |
| 514 | 20250423 | 105900 | 833910950 | 56700 | 56700 | 56700 | 56700 | 39 |
| 515 | 20250423 | 105800 | 831699650 | 56700 | 56700 | 56700 | 56600 | 90 |
| 516 | 20250423 | 105700 | 826602150 | 56700 | 56600 | 56700 | 56600 | 51 |
| 517 | 20250423 | 105600 | 823711650 | 56600 | 56600 | 56700 | 56600 | 48 |
| 518 | 20250423 | 105500 | 820991850 | 56700 | 56700 | 56800 | 56600 | 43 |
| 519 | 20250423 | 105400 | 818552750 | 56600 | 56700 | 56700 | 56600 | 51 |
| 520 | 20250423 | 105300 | 815662950 | 56700 | 56600 | 56700 | 56600 | 82 |
| 521 | 20250423 | 105200 | 811018950 | 56700 | 56600 | 56700 | 56600 | 58 |
| 522 | 20250423 | 105100 | 807732950 | 56600 | 56600 | 56600 | 56600 | 57 |
| 523 | 20250423 | 105000 | 804506750 | 56700 | 56600 | 56700 | 56600 | 162 |
| 524 | 20250423 | 104900 | 795323950 | 56600 | 56700 | 56700 | 56600 | 39 |
| 525 | 20250423 | 104800 | 793113450 | 56700 | 56800 | 56800 | 56600 | 552 |
| 526 | 20250423 | 104700 | 761811650 | 56700 | 56800 | 56800 | 56700 | 45 |
| 527 | 20250423 | 104600 | 759255750 | 56900 | 56900 | 56900 | 56800 | 93 |
| 528 | 20250423 | 104500 | 753971850 | 56800 | 56800 | 56900 | 56800 | 43 |
| 529 | 20250423 | 104400 | 751528750 | 56900 | 56800 | 56900 | 56800 | 31 |
| 530 | 20250423 | 104300 | 749767550 | 56800 | 56900 | 57000 | 56800 | 115 |
| 531 | 20250423 | 104200 | 743228850 | 56900 | 56800 | 56900 | 56800 | 36 |
| 532 | 20250423 | 104100 | 741183650 | 56800 | 56800 | 56800 | 56800 | 56 |
| 533 | 20250423 | 104000 | 738002850 | 56900 | 56800 | 56900 | 56800 | 72 |
| 534 | 20250423 | 103900 | 733911350 | 56700 | 56700 | 56800 | 56700 | 132 |
| 535 | 20250423 | 103800 | 726420050 | 56700 | 56800 | 56800 | 56700 | 23 |
| 536 | 20250423 | 103700 | 725115250 | 56800 | 56800 | 56800 | 56700 | 66 |
| 537 | 20250423 | 103600 | 721369650 | 56700 | 56700 | 56700 | 56600 | 202 |
| 538 | 20250423 | 103500 | 709919450 | 56800 | 56700 | 56800 | 56700 | 54 |
| 539 | 20250423 | 103400 | 706856150 | 56800 | 56700 | 56800 | 56700 | 64 |
| 540 | 20250423 | 103300 | 703226750 | 56700 | 56800 | 56800 | 56700 | 40 |
| 541 | 20250423 | 103200 | 700955050 | 56700 | 56800 | 56900 | 56700 | 56 |
| 542 | 20250423 | 103100 | 697775250 | 56800 | 56900 | 56900 | 56800 | 75 |
| 543 | 20250423 | 103000 | 693511250 | 56700 | 56800 | 56800 | 56700 | 35 |
| 544 | 20250423 | 102900 | 691523950 | 56800 | 56800 | 56800 | 56700 | 138 |
| 545 | 20250423 | 102800 | 683689250 | 56800 | 56900 | 56900 | 56700 | 60 |
| 546 | 20250423 | 102700 | 680280150 | 56800 | 56700 | 56800 | 56700 | 54 |
| 547 | 20250423 | 102600 | 677216350 | 56700 | 56800 | 56800 | 56700 | 35 |
| 548 | 20250423 | 102500 | 675230850 | 56800 | 56600 | 56800 | 56600 | 64 |
| 549 | 20250423 | 102400 | 671602850 | 56700 | 56700 | 56800 | 56600 | 47 |
| 550 | 20250423 | 102300 | 668937850 | 56700 | 56800 | 56800 | 56600 | 63 |
| 551 | 20250423 | 102200 | 665360150 | 56700 | 56600 | 56700 | 56600 | 197 |
| 552 | 20250423 | 102100 | 654206450 | 56700 | 56700 | 56850 | 56600 | 81 |
| 553 | 20250423 | 102000 | 649611350 | 56700 | 56600 | 56700 | 56600 | 53 |
| 554 | 20250423 | 101900 | 646607800 | 56600 | 56600 | 56700 | 56600 | 82 |
| 555 | 20250423 | 101800 | 641961900 | 56700 | 56700 | 56700 | 56600 | 92 |
| 556 | 20250423 | 101700 | 636748400 | 56600 | 56700 | 56800 | 56600 | 78 |
| 557 | 20250423 | 101600 | 632328900 | 56700 | 56700 | 56800 | 56600 | 1675 |
| 558 | 20250423 | 101500 | 537354900 | 56800 | 56800 | 56850 | 56700 | 139 |
| 559 | 20250423 | 101400 | 529465900 | 56750 | 56700 | 56800 | 56700 | 44 |
| 560 | 20250423 | 101300 | 526970750 | 56800 | 56800 | 56800 | 56700 | 34 |
| 561 | 20250423 | 101200 | 525040150 | 56800 | 56700 | 56800 | 56700 | 14 |
| 562 | 20250423 | 101100 | 524245650 | 56700 | 56800 | 56800 | 56700 | 41 |
| 563 | 20250423 | 101000 | 521917650 | 56800 | 56900 | 56900 | 56800 | 1364 |
| 564 | 20250423 | 100900 | 444424650 | 57000 | 57000 | 57000 | 56900 | 21 |
| 565 | 20250423 | 100800 | 443228250 | 57000 | 57000 | 57000 | 56900 | 46 |
| 566 | 20250423 | 100700 | 440608250 | 57000 | 57000 | 57000 | 57000 | 175 |
| 567 | 20250423 | 100600 | 430633250 | 57000 | 57100 | 57100 | 57000 | 66 |
| 568 | 20250423 | 100500 | 426868250 | 57100 | 57100 | 57100 | 57100 | 168 |
| 569 | 20250423 | 100400 | 417275450 | 57100 | 57100 | 57100 | 57100 | 28 |
| 570 | 20250423 | 100300 | 415676650 | 57100 | 57000 | 57100 | 57000 | 20 |
| 571 | 20250423 | 100200 | 414535850 | 57100 | 57100 | 57200 | 57100 | 30 |
| 572 | 20250423 | 100100 | 412822750 | 57000 | 57100 | 57100 | 57000 | 14 |
| 573 | 20250423 | 100000 | 412024150 | 57100 | 57200 | 57200 | 57100 | 16 |
| 574 | 20250423 | 095900 | 411110150 | 57000 | 57000 | 57100 | 57000 | 22 |
| 575 | 20250423 | 095800 | 409856050 | 57000 | 57000 | 57200 | 57000 | 212 |
| 576 | 20250423 | 095700 | 397749750 | 57000 | 56900 | 57000 | 56900 | 14 |
| 577 | 20250423 | 095600 | 396951950 | 56900 | 56900 | 56900 | 56900 | 5 |
| 578 | 20250423 | 095500 | 396667450 | 56900 | 57000 | 57000 | 56900 | 144 |
| 579 | 20250423 | 095400 | 388462750 | 57000 | 56900 | 57000 | 56900 | 31 |
| 580 | 20250423 | 095300 | 386697850 | 56900 | 56800 | 57000 | 56800 | 225 |
| 581 | 20250423 | 095200 | 373894950 | 56800 | 56800 | 56800 | 56800 | 27 |
| 582 | 20250423 | 095100 | 372361350 | 56800 | 56900 | 56900 | 56800 | 35 |
| 583 | 20250423 | 095000 | 370370950 | 56800 | 56800 | 56900 | 56800 | 393 |
| 584 | 20250423 | 094900 | 348010450 | 56800 | 56900 | 56900 | 56800 | 85 |
| 585 | 20250423 | 094800 | 343174350 | 56900 | 57000 | 57000 | 56900 | 725 |
| 586 | 20250423 | 094700 | 301858550 | 57000 | 57000 | 57100 | 57000 | 32 |
| 587 | 20250423 | 094600 | 300033850 | 57000 | 57100 | 57200 | 57000 | 909 |
| 588 | 20250423 | 094500 | 248135050 | 57100 | 57100 | 57100 | 57100 | 39 |
| 589 | 20250423 | 094400 | 245908150 | 57100 | 57200 | 57200 | 57100 | 23 |
| 590 | 20250423 | 094300 | 244593150 | 57300 | 57200 | 57300 | 57200 | 37 |
| 591 | 20250423 | 094200 | 242475950 | 57100 | 57200 | 57200 | 57100 | 32 |
| 592 | 20250423 | 094100 | 240646050 | 57200 | 57200 | 57200 | 57200 | 81 |
| 593 | 20250423 | 094000 | 236012850 | 57200 | 57200 | 57200 | 57100 | 110 |
| 594 | 20250423 | 093900 | 229722950 | 57200 | 57100 | 57200 | 57100 | 168 |
| 595 | 20250423 | 093800 | 220127150 | 57100 | 57100 | 57200 | 57100 | 28 |
| 596 | 20250423 | 093700 | 218526750 | 57100 | 57100 | 57200 | 57100 | 42 |
| 597 | 20250423 | 093600 | 216127450 | 57200 | 57200 | 57200 | 57100 | 23 |
| 598 | 20250423 | 093500 | 214811950 | 57200 | 57200 | 57200 | 57100 | 59 |
| 599 | 20250423 | 093400 | 211441750 | 57100 | 57100 | 57100 | 57100 | 12 |
| 600 | 20250423 | 093300 | 210756550 | 57200 | 57200 | 57200 | 57200 | 237 |
| 601 | 20250423 | 093200 | 197200150 | 57200 | 57300 | 57300 | 57200 | 49 |
| 602 | 20250423 | 093100 | 194396550 | 57300 | 57300 | 57300 | 57200 | 22 |
| 603 | 20250423 | 093000 | 193137950 | 57300 | 57200 | 57300 | 57200 | 128 |
| 604 | 20250423 | 092900 | 185808950 | 57200 | 57300 | 57300 | 57200 | 169 |
| 605 | 20250423 | 092800 | 176127350 | 57400 | 57300 | 57400 | 57300 | 57 |
| 606 | 20250423 | 092700 | 172857550 | 57500 | 57300 | 57500 | 57300 | 41 |
| 607 | 20250423 | 092600 | 170505550 | 57300 | 57200 | 57500 | 57200 | 25 |
| 608 | 20250423 | 092500 | 169073650 | 57500 | 57500 | 57500 | 57500 | 13 |
| 609 | 20250423 | 092400 | 168326150 | 57500 | 57500 | 57500 | 57500 | 3 |
| 610 | 20250423 | 092300 | 168153650 | 57300 | 57200 | 57300 | 57200 | 50 |
| 611 | 20250423 | 092200 | 165290650 | 57200 | 57200 | 57300 | 57200 | 298 |
| 612 | 20250423 | 092100 | 148243200 | 57200 | 57200 | 57200 | 57200 | 8 |
| 613 | 20250423 | 092000 | 147785600 | 57100 | 57200 | 57200 | 57100 | 65 |
| 614 | 20250423 | 091900 | 144072600 | 57200 | 57300 | 57600 | 57200 | 209 |
| 615 | 20250423 | 091800 | 132086800 | 57300 | 57300 | 57300 | 57300 | 7 |
| 616 | 20250423 | 091700 | 131685700 | 57800 | 57200 | 57800 | 57100 | 52 |
| 617 | 20250423 | 091600 | 128701600 | 57200 | 57100 | 57200 | 57100 | 248 |
| 618 | 20250423 | 091500 | 114536000 | 57100 | 57000 | 57100 | 56900 | 388 |
| 619 | 20250423 | 091400 | 92417100 | 57000 | 56900 | 57000 | 56900 | 3 |
| 620 | 20250423 | 091300 | 92246200 | 56900 | 57200 | 57200 | 56900 | 61 |
| 621 | 20250423 | 091200 | 88768700 | 57100 | 57100 | 57100 | 57100 | 30 |
| 622 | 20250423 | 091100 | 87055700 | 57000 | 57100 | 57100 | 57000 | 109 |
| 623 | 20250423 | 091000 | 80838400 | 57100 | 57100 | 57100 | 57000 | 64 |
| 624 | 20250423 | 090900 | 77185800 | 57100 | 57100 | 57100 | 57100 | 10 |
| 625 | 20250423 | 090800 | 76614800 | 57100 | 57100 | 57200 | 57100 | 317 |
| 626 | 20250423 | 090700 | 58501700 | 57000 | 57100 | 57100 | 57000 | 8 |
| 627 | 20250423 | 090600 | 58045500 | 57100 | 57200 | 57200 | 57000 | 107 |
| 628 | 20250423 | 090500 | 51936700 | 57200 | 57200 | 57200 | 57200 | 28 |
| 629 | 20250423 | 090400 | 50335100 | 57200 | 57000 | 57200 | 57000 | 16 |
| 630 | 20250423 | 090300 | 49422300 | 57100 | 57200 | 57200 | 57000 | 197 |
| 631 | 20250423 | 090200 | 38170700 | 57200 | 57500 | 57500 | 57200 | 174 |
| 632 | 20250423 | 090100 | 28183000 | 57500 | 57500 | 57700 | 57400 | 155 |
| 633 | 20250423 | 090000 | 19274800 | 57600 | 58400 | 58400 | 57600 | 331 |