34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 193100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 3 | 20250423 | 193000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 4 | 20250423 | 192900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 5 | 20250423 | 192800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 6 | 20250423 | 192700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 7 | 20250423 | 192600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 8 | 20250423 | 192500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 9 | 20250423 | 192400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 10 | 20250423 | 192300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 11 | 20250423 | 192200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 12 | 20250423 | 192100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 13 | 20250423 | 192000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 14 | 20250423 | 191900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 15 | 20250423 | 191800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 16 | 20250423 | 191700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 17 | 20250423 | 191600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 18 | 20250423 | 191500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 19 | 20250423 | 191400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 20 | 20250423 | 191300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 21 | 20250423 | 191200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 22 | 20250423 | 191100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 23 | 20250423 | 191000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 24 | 20250423 | 190900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 25 | 20250423 | 190800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 26 | 20250423 | 190700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 27 | 20250423 | 190600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 28 | 20250423 | 190500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 29 | 20250423 | 190400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 30 | 20250423 | 190300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 31 | 20250423 | 190200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 32 | 20250423 | 190100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 33 | 20250423 | 190000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 34 | 20250423 | 185900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 35 | 20250423 | 185800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 36 | 20250423 | 185700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 37 | 20250423 | 185600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 38 | 20250423 | 185500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 39 | 20250423 | 185400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 40 | 20250423 | 185300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 41 | 20250423 | 185200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 42 | 20250423 | 185100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 43 | 20250423 | 185000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 44 | 20250423 | 184900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 45 | 20250423 | 184800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 46 | 20250423 | 184700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 47 | 20250423 | 184600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 48 | 20250423 | 184500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 49 | 20250423 | 184400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 50 | 20250423 | 184300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 51 | 20250423 | 184200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 52 | 20250423 | 184100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 53 | 20250423 | 184000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 54 | 20250423 | 183900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 55 | 20250423 | 183800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 56 | 20250423 | 183700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 57 | 20250423 | 183600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 58 | 20250423 | 183500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 59 | 20250423 | 183400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 60 | 20250423 | 183300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 61 | 20250423 | 183200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 62 | 20250423 | 183100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 63 | 20250423 | 183000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 64 | 20250423 | 182900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 65 | 20250423 | 182800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 66 | 20250423 | 182700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 67 | 20250423 | 182600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 68 | 20250423 | 182500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 69 | 20250423 | 182400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 70 | 20250423 | 182300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 71 | 20250423 | 182200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 72 | 20250423 | 182100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 73 | 20250423 | 182000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 74 | 20250423 | 181900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 75 | 20250423 | 181800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 76 | 20250423 | 181700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 77 | 20250423 | 181600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 78 | 20250423 | 181500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 79 | 20250423 | 181400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 80 | 20250423 | 181300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 81 | 20250423 | 181200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 82 | 20250423 | 181100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 83 | 20250423 | 181000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 84 | 20250423 | 180900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 85 | 20250423 | 180800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 86 | 20250423 | 180700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 87 | 20250423 | 180600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 88 | 20250423 | 180500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 89 | 20250423 | 180400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 90 | 20250423 | 180300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 91 | 20250423 | 180200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 92 | 20250423 | 180100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 93 | 20250423 | 180000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 94 | 20250423 | 175900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 95 | 20250423 | 175800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 96 | 20250423 | 175700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 97 | 20250423 | 175600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 98 | 20250423 | 175500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 99 | 20250423 | 175400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 100 | 20250423 | 175300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 101 | 20250423 | 175200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 102 | 20250423 | 175100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 103 | 20250423 | 175000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 104 | 20250423 | 174900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 105 | 20250423 | 174800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 106 | 20250423 | 174700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 107 | 20250423 | 174600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 108 | 20250423 | 174500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 109 | 20250423 | 174400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 110 | 20250423 | 174300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 111 | 20250423 | 174200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 112 | 20250423 | 174100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 113 | 20250423 | 174000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 114 | 20250423 | 173900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 115 | 20250423 | 173800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 116 | 20250423 | 173700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 117 | 20250423 | 173600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 118 | 20250423 | 173500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 119 | 20250423 | 173400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 120 | 20250423 | 173300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 121 | 20250423 | 173200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 122 | 20250423 | 173100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 123 | 20250423 | 173000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 124 | 20250423 | 172900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 125 | 20250423 | 172800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 126 | 20250423 | 172700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 127 | 20250423 | 172600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 128 | 20250423 | 172500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 129 | 20250423 | 172400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 130 | 20250423 | 172300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 131 | 20250423 | 172200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 132 | 20250423 | 172100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 133 | 20250423 | 172000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 134 | 20250423 | 171900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 135 | 20250423 | 171800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 136 | 20250423 | 171700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 137 | 20250423 | 171600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 138 | 20250423 | 171500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 139 | 20250423 | 171400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 140 | 20250423 | 171300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 141 | 20250423 | 171200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 142 | 20250423 | 171100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 143 | 20250423 | 171000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 144 | 20250423 | 170900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 145 | 20250423 | 170800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 146 | 20250423 | 170700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 147 | 20250423 | 170600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 148 | 20250423 | 170500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 149 | 20250423 | 170400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 150 | 20250423 | 170300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 151 | 20250423 | 170200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 152 | 20250423 | 170100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 153 | 20250423 | 170000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 154 | 20250423 | 165900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 155 | 20250423 | 165800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 156 | 20250423 | 165700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 157 | 20250423 | 165600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 158 | 20250423 | 165500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 159 | 20250423 | 165400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 160 | 20250423 | 165300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 161 | 20250423 | 165200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 162 | 20250423 | 165100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 163 | 20250423 | 165000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 164 | 20250423 | 164900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 165 | 20250423 | 164800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 166 | 20250423 | 164700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 167 | 20250423 | 164600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 168 | 20250423 | 164500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 169 | 20250423 | 164400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 170 | 20250423 | 164300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 171 | 20250423 | 164200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 172 | 20250423 | 164100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 173 | 20250423 | 164000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 174 | 20250423 | 163900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 175 | 20250423 | 163800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 176 | 20250423 | 163700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 177 | 20250423 | 163600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 178 | 20250423 | 163500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 179 | 20250423 | 163400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 180 | 20250423 | 163300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 181 | 20250423 | 163200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 182 | 20250423 | 163100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 183 | 20250423 | 163000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 184 | 20250423 | 162900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 185 | 20250423 | 162800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 186 | 20250423 | 162700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 187 | 20250423 | 162600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 188 | 20250423 | 162500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 189 | 20250423 | 162400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 190 | 20250423 | 162300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 191 | 20250423 | 162200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 192 | 20250423 | 162100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 193 | 20250423 | 162000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 194 | 20250423 | 161900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 195 | 20250423 | 161800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 196 | 20250423 | 161700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 197 | 20250423 | 161600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 198 | 20250423 | 161500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 199 | 20250423 | 161400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 200 | 20250423 | 161300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 201 | 20250423 | 161200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 202 | 20250423 | 161100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 203 | 20250423 | 161000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 204 | 20250423 | 160900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 205 | 20250423 | 160800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 206 | 20250423 | 160700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 207 | 20250423 | 160600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 208 | 20250423 | 160500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 209 | 20250423 | 160400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 210 | 20250423 | 160300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 211 | 20250423 | 160200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 212 | 20250423 | 160100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 213 | 20250423 | 160000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 214 | 20250423 | 155900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 215 | 20250423 | 155800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 216 | 20250423 | 155700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 217 | 20250423 | 155600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 218 | 20250423 | 155500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 219 | 20250423 | 155400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 220 | 20250423 | 155300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 221 | 20250423 | 155200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 222 | 20250423 | 155100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 223 | 20250423 | 155000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 224 | 20250423 | 154900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 225 | 20250423 | 154800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 226 | 20250423 | 154700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 227 | 20250423 | 154600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 228 | 20250423 | 154500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 229 | 20250423 | 154400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 230 | 20250423 | 154300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 231 | 20250423 | 154200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 232 | 20250423 | 154100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 233 | 20250423 | 154000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 234 | 20250423 | 153900 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 235 | 20250423 | 153800 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 236 | 20250423 | 153700 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 237 | 20250423 | 153600 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 238 | 20250423 | 153500 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 239 | 20250423 | 153400 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 240 | 20250423 | 153300 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 241 | 20250423 | 153200 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 0 |
| 242 | 20250423 | 153100 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 243 | 20250423 | 153000 | 11202733800 | 76100 | 76100 | 76100 | 76100 | 8328 |
| 244 | 20250423 | 152900 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 245 | 20250423 | 152800 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 246 | 20250423 | 152700 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 247 | 20250423 | 152600 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 248 | 20250423 | 152500 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 249 | 20250423 | 152400 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 250 | 20250423 | 152300 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 251 | 20250423 | 152200 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 252 | 20250423 | 152100 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 253 | 20250423 | 152000 | 10568973000 | 76200 | 76200 | 76200 | 76200 | 0 |
| 254 | 20250423 | 151900 | 10568973000 | 76200 | 75900 | 76200 | 75900 | 866 |
| 255 | 20250423 | 151800 | 10503174600 | 76000 | 76200 | 76200 | 76000 | 610 |
| 256 | 20250423 | 151700 | 10456756900 | 76200 | 76200 | 76200 | 76100 | 99 |
| 257 | 20250423 | 151600 | 10449213600 | 76200 | 76200 | 76200 | 76100 | 173 |
| 258 | 20250423 | 151500 | 10436040700 | 76200 | 76200 | 76200 | 76100 | 434 |
| 259 | 20250423 | 151400 | 10403000300 | 76200 | 76000 | 76200 | 76000 | 108 |
| 260 | 20250423 | 151300 | 10394779300 | 76100 | 76000 | 76200 | 76000 | 692 |
| 261 | 20250423 | 151200 | 10342129200 | 76100 | 76000 | 76100 | 75900 | 999 |
| 262 | 20250423 | 151100 | 10266198900 | 76000 | 76000 | 76000 | 75900 | 1612 |
| 263 | 20250423 | 151000 | 10143787600 | 76000 | 76100 | 76100 | 75900 | 1117 |
| 264 | 20250423 | 150900 | 10058894500 | 76000 | 76100 | 76100 | 76000 | 134 |
| 265 | 20250423 | 150800 | 10048697900 | 76100 | 76100 | 76100 | 76000 | 125 |
| 266 | 20250423 | 150700 | 10039186200 | 76100 | 76100 | 76100 | 76000 | 104 |
| 267 | 20250423 | 150600 | 10031272200 | 76100 | 76100 | 76100 | 76000 | 212 |
| 268 | 20250423 | 150500 | 10015144800 | 76100 | 76100 | 76100 | 76000 | 587 |
| 269 | 20250423 | 150400 | 9970474200 | 76100 | 76300 | 76300 | 76100 | 1258 |
| 270 | 20250423 | 150300 | 9874620800 | 76300 | 76300 | 76300 | 76200 | 220 |
| 271 | 20250423 | 150200 | 9857835400 | 76300 | 76300 | 76300 | 76200 | 148 |
| 272 | 20250423 | 150100 | 9846543100 | 76300 | 76300 | 76300 | 76200 | 154 |
| 273 | 20250423 | 150000 | 9834799900 | 76300 | 76300 | 76300 | 76200 | 311 |
| 274 | 20250423 | 145900 | 9811071800 | 76300 | 76300 | 76300 | 76200 | 310 |
| 275 | 20250423 | 145800 | 9787420200 | 76300 | 76300 | 76300 | 76200 | 104 |
| 276 | 20250423 | 145700 | 9779486950 | 76200 | 76200 | 76300 | 76200 | 295 |
| 277 | 20250423 | 145600 | 9756999000 | 76300 | 76200 | 76300 | 76200 | 184 |
| 278 | 20250423 | 145500 | 9742962900 | 76100 | 76150 | 76200 | 76100 | 467 |
| 279 | 20250423 | 145400 | 9707379050 | 76200 | 76300 | 76300 | 76100 | 263 |
| 280 | 20250423 | 145300 | 9687330550 | 76300 | 76200 | 76300 | 76100 | 182 |
| 281 | 20250423 | 145200 | 9673452450 | 76200 | 76300 | 76300 | 76100 | 323 |
| 282 | 20250423 | 145100 | 9648852700 | 76300 | 76300 | 76300 | 76100 | 179 |
| 283 | 20250423 | 145000 | 9635211500 | 76200 | 76300 | 76300 | 76000 | 1234 |
| 284 | 20250423 | 144900 | 9541192200 | 76200 | 76100 | 76300 | 76100 | 551 |
| 285 | 20250423 | 144800 | 9499223200 | 76200 | 76200 | 76200 | 76100 | 248 |
| 286 | 20250423 | 144700 | 9480327650 | 76200 | 76200 | 76200 | 76000 | 335 |
| 287 | 20250423 | 144600 | 9454816600 | 76200 | 76100 | 76200 | 76000 | 318 |
| 288 | 20250423 | 144500 | 9430607800 | 76100 | 76100 | 76100 | 76000 | 430 |
| 289 | 20250423 | 144400 | 9397886450 | 76100 | 76200 | 76200 | 76100 | 693 |
| 290 | 20250423 | 144300 | 9345134500 | 76200 | 76100 | 76200 | 76100 | 78 |
| 291 | 20250423 | 144200 | 9339192400 | 76200 | 76100 | 76300 | 76100 | 359 |
| 292 | 20250423 | 144100 | 9311835150 | 76100 | 76100 | 76200 | 76100 | 139 |
| 293 | 20250423 | 144000 | 9301245550 | 76100 | 76300 | 76400 | 76100 | 1452 |
| 294 | 20250423 | 143900 | 9190502000 | 76300 | 76200 | 76300 | 76200 | 141 |
| 295 | 20250423 | 143800 | 9179746150 | 76300 | 76200 | 76300 | 76200 | 114 |
| 296 | 20250423 | 143700 | 9171049750 | 76300 | 76250 | 76300 | 76200 | 138 |
| 297 | 20250423 | 143600 | 9160522400 | 76300 | 76300 | 76300 | 76200 | 116 |
| 298 | 20250423 | 143500 | 9151673500 | 76300 | 76250 | 76300 | 76200 | 294 |
| 299 | 20250423 | 143400 | 9129243300 | 76200 | 76300 | 76300 | 76200 | 380 |
| 300 | 20250423 | 143300 | 9100273700 | 76200 | 76300 | 76300 | 76200 | 177 |
| 301 | 20250423 | 143200 | 9086774600 | 76300 | 76300 | 76300 | 76200 | 120 |
| 302 | 20250423 | 143100 | 9077620100 | 76300 | 76300 | 76300 | 76200 | 339 |
| 303 | 20250423 | 143000 | 9051756500 | 76300 | 76300 | 76300 | 76200 | 107 |
| 304 | 20250423 | 142900 | 9043594000 | 76300 | 76200 | 76300 | 76100 | 547 |
| 305 | 20250423 | 142800 | 9001872450 | 76200 | 76200 | 76300 | 76100 | 595 |
| 306 | 20250423 | 142700 | 8956534150 | 76200 | 76200 | 76200 | 76100 | 205 |
| 307 | 20250423 | 142600 | 8940917300 | 76200 | 76200 | 76200 | 76100 | 96 |
| 308 | 20250423 | 142500 | 8933603200 | 76200 | 76100 | 76200 | 76100 | 126 |
| 309 | 20250423 | 142400 | 8924004200 | 76100 | 76100 | 76200 | 76000 | 582 |
| 310 | 20250423 | 142300 | 8879716900 | 76000 | 76100 | 76100 | 76000 | 1275 |
| 311 | 20250423 | 142200 | 8782691500 | 76100 | 75900 | 76200 | 75900 | 4823 |
| 312 | 20250423 | 142100 | 8415768500 | 76000 | 76100 | 76100 | 75900 | 716 |
| 313 | 20250423 | 142000 | 8361344900 | 76100 | 76000 | 76100 | 76000 | 140 |
| 314 | 20250423 | 141900 | 8350693700 | 76100 | 76000 | 76100 | 76000 | 95 |
| 315 | 20250423 | 141800 | 8343465600 | 76100 | 76200 | 76200 | 76000 | 541 |
| 316 | 20250423 | 141700 | 8302283000 | 76100 | 76200 | 76200 | 76100 | 84 |
| 317 | 20250423 | 141600 | 8295883300 | 76200 | 76100 | 76200 | 76100 | 95 |
| 318 | 20250423 | 141500 | 8288646500 | 76200 | 76200 | 76300 | 76100 | 388 |
| 319 | 20250423 | 141400 | 8259081400 | 76200 | 76200 | 76200 | 76100 | 105 |
| 320 | 20250423 | 141300 | 8251082500 | 76200 | 76100 | 76200 | 76100 | 79 |
| 321 | 20250423 | 141200 | 8245063900 | 76200 | 76100 | 76200 | 76000 | 384 |
| 322 | 20250423 | 141100 | 8215840300 | 76000 | 76000 | 76100 | 76000 | 144 |
| 323 | 20250423 | 141000 | 8204883200 | 76100 | 76100 | 76100 | 76000 | 100 |
| 324 | 20250423 | 140900 | 8197275100 | 76000 | 76300 | 76300 | 76000 | 246 |
| 325 | 20250423 | 140800 | 8178554800 | 76300 | 76200 | 76300 | 76100 | 220 |
| 326 | 20250423 | 140700 | 8161793500 | 76100 | 76200 | 76300 | 76100 | 539 |
| 327 | 20250423 | 140600 | 8120721600 | 76200 | 76200 | 76200 | 76100 | 106 |
| 328 | 20250423 | 140500 | 8112645200 | 76200 | 76200 | 76200 | 76100 | 147 |
| 329 | 20250423 | 140400 | 8101444600 | 76200 | 76200 | 76200 | 76100 | 279 |
| 330 | 20250423 | 140300 | 8080185400 | 76100 | 76200 | 76200 | 76100 | 113 |
| 331 | 20250423 | 140200 | 8071575900 | 76100 | 76200 | 76200 | 76100 | 445 |
| 332 | 20250423 | 140100 | 8037667500 | 76200 | 76200 | 76200 | 76100 | 91 |
| 333 | 20250423 | 140000 | 8030733800 | 76100 | 76200 | 76200 | 76100 | 179 |
| 334 | 20250423 | 135900 | 8017096000 | 76100 | 76200 | 76200 | 76100 | 511 |
| 335 | 20250423 | 135800 | 7978199500 | 76200 | 76100 | 76200 | 76000 | 379 |
| 336 | 20250423 | 135700 | 7949358300 | 76100 | 76100 | 76200 | 76000 | 130 |
| 337 | 20250423 | 135600 | 7939462900 | 76200 | 76100 | 76200 | 76000 | 475 |
| 338 | 20250423 | 135500 | 7903314300 | 76000 | 76100 | 76100 | 76000 | 100 |
| 339 | 20250423 | 135400 | 7895705100 | 76000 | 76000 | 76100 | 76000 | 138 |
| 340 | 20250423 | 135300 | 7885204300 | 76100 | 76100 | 76100 | 76000 | 55 |
| 341 | 20250423 | 135200 | 7881019900 | 76100 | 76100 | 76100 | 76000 | 156 |
| 342 | 20250423 | 135100 | 7869149200 | 76100 | 76300 | 76300 | 76000 | 507 |
| 343 | 20250423 | 135000 | 7830545900 | 76300 | 76300 | 76300 | 76200 | 108 |
| 344 | 20250423 | 134900 | 7822306600 | 76200 | 76300 | 76300 | 76200 | 171 |
| 345 | 20250423 | 134800 | 7809260400 | 76300 | 76300 | 76400 | 76200 | 660 |
| 346 | 20250423 | 134700 | 7758902000 | 76200 | 76300 | 76300 | 76200 | 75 |
| 347 | 20250423 | 134600 | 7753180400 | 76300 | 76200 | 76300 | 76200 | 278 |
| 348 | 20250423 | 134500 | 7731969700 | 76300 | 76200 | 76300 | 76200 | 138 |
| 349 | 20250423 | 134400 | 7721442900 | 76200 | 76200 | 76200 | 76100 | 244 |
| 350 | 20250423 | 134300 | 7702851000 | 76200 | 76200 | 76200 | 76100 | 142 |
| 351 | 20250423 | 134200 | 7692031400 | 76200 | 76200 | 76200 | 76100 | 111 |
| 352 | 20250423 | 134100 | 7683573800 | 76200 | 76200 | 76300 | 76200 | 477 |
| 353 | 20250423 | 134000 | 7647197600 | 76300 | 76300 | 76300 | 76200 | 142 |
| 354 | 20250423 | 133900 | 7636363400 | 76200 | 76200 | 76300 | 76200 | 143 |
| 355 | 20250423 | 133800 | 7625454400 | 76300 | 76400 | 76400 | 76200 | 276 |
| 356 | 20250423 | 133700 | 7604383400 | 76400 | 76300 | 76400 | 76200 | 981 |
| 357 | 20250423 | 133600 | 7529581800 | 76300 | 76300 | 76300 | 76200 | 226 |
| 358 | 20250423 | 133500 | 7512338200 | 76300 | 76300 | 76300 | 76200 | 144 |
| 359 | 20250423 | 133400 | 7501351100 | 76300 | 76300 | 76300 | 76200 | 213 |
| 360 | 20250423 | 133300 | 7485099400 | 76300 | 76300 | 76300 | 76200 | 184 |
| 361 | 20250423 | 133200 | 7471062400 | 76300 | 76300 | 76300 | 76200 | 120 |
| 362 | 20250423 | 133100 | 7461906600 | 76300 | 76300 | 76300 | 76300 | 135 |
| 363 | 20250423 | 133000 | 7451606100 | 76300 | 76250 | 76300 | 76200 | 340 |
| 364 | 20250423 | 132900 | 7425679050 | 76250 | 76300 | 76300 | 76200 | 111 |
| 365 | 20250423 | 132800 | 7417215450 | 76300 | 76300 | 76300 | 76200 | 124 |
| 366 | 20250423 | 132700 | 7407754750 | 76300 | 76200 | 76300 | 76200 | 346 |
| 367 | 20250423 | 132600 | 7381386650 | 76200 | 76300 | 76300 | 76100 | 106 |
| 368 | 20250423 | 132500 | 7373306250 | 76300 | 76200 | 76300 | 76200 | 1526 |
| 369 | 20250423 | 132400 | 7257019250 | 76200 | 76200 | 76300 | 76100 | 281 |
| 370 | 20250423 | 132300 | 7235601350 | 76300 | 76200 | 76300 | 76200 | 225 |
| 371 | 20250423 | 132200 | 7218441750 | 76200 | 76200 | 76200 | 76200 | 303 |
| 372 | 20250423 | 132100 | 7195353150 | 76200 | 76300 | 76300 | 76200 | 477 |
| 373 | 20250423 | 132000 | 7158995050 | 76300 | 76300 | 76300 | 76200 | 108 |
| 374 | 20250423 | 131900 | 7150755750 | 76300 | 76200 | 76300 | 76200 | 258 |
| 375 | 20250423 | 131800 | 7131086550 | 76200 | 76200 | 76300 | 76200 | 514 |
| 376 | 20250423 | 131700 | 7091918850 | 76200 | 76200 | 76200 | 76100 | 118 |
| 377 | 20250423 | 131600 | 7082927450 | 76300 | 76200 | 76300 | 76100 | 315 |
| 378 | 20250423 | 131500 | 7058920050 | 76200 | 76200 | 76300 | 76200 | 142 |
| 379 | 20250423 | 131400 | 7048095350 | 76300 | 76300 | 76300 | 76200 | 443 |
| 380 | 20250423 | 131300 | 7014320150 | 76300 | 76300 | 76300 | 76300 | 91 |
| 381 | 20250423 | 131200 | 7007376850 | 76300 | 76300 | 76300 | 76200 | 241 |
| 382 | 20250423 | 131100 | 6988995350 | 76300 | 76200 | 76300 | 76200 | 194 |
| 383 | 20250423 | 131000 | 6974207850 | 76200 | 76300 | 76300 | 76100 | 935 |
| 384 | 20250423 | 130900 | 6902973050 | 76200 | 76200 | 76300 | 76200 | 353 |
| 385 | 20250423 | 130800 | 6876074050 | 76200 | 76300 | 76300 | 76200 | 298 |
| 386 | 20250423 | 130700 | 6853353650 | 76300 | 76300 | 76300 | 76200 | 196 |
| 387 | 20250423 | 130600 | 6838405650 | 76300 | 76200 | 76300 | 76200 | 198 |
| 388 | 20250423 | 130500 | 6823307450 | 76200 | 76200 | 76300 | 76200 | 516 |
| 389 | 20250423 | 130400 | 6783985950 | 76200 | 76300 | 76300 | 76100 | 274 |
| 390 | 20250423 | 130300 | 6763112950 | 76300 | 76200 | 76300 | 76200 | 163 |
| 391 | 20250423 | 130200 | 6750686250 | 76200 | 76200 | 76300 | 76200 | 378 |
| 392 | 20250423 | 130100 | 6721876550 | 76200 | 76200 | 76200 | 76100 | 359 |
| 393 | 20250423 | 130000 | 6694533950 | 76200 | 76200 | 76200 | 76100 | 802 |
| 394 | 20250423 | 125900 | 6633421650 | 76200 | 76200 | 76200 | 76200 | 227 |
| 395 | 20250423 | 125800 | 6616124250 | 76200 | 76300 | 76300 | 76200 | 343 |
| 396 | 20250423 | 125700 | 6589973150 | 76300 | 76200 | 76300 | 76200 | 375 |
| 397 | 20250423 | 125600 | 6561389350 | 76200 | 76300 | 76300 | 76200 | 75 |
| 398 | 20250423 | 125500 | 6555673850 | 76300 | 76300 | 76300 | 76100 | 611 |
| 399 | 20250423 | 125400 | 6509061350 | 76300 | 76300 | 76300 | 76200 | 246 |
| 400 | 20250423 | 125300 | 6490312150 | 76200 | 76200 | 76300 | 76200 | 265 |
| 401 | 20250423 | 125200 | 6470099450 | 76300 | 76200 | 76300 | 76000 | 601 |
| 402 | 20250423 | 125100 | 6424309650 | 76200 | 76200 | 76200 | 76200 | 167 |
| 403 | 20250423 | 125000 | 6411584250 | 76200 | 76200 | 76200 | 76100 | 704 |
| 404 | 20250423 | 124900 | 6357939750 | 76200 | 76100 | 76200 | 76100 | 196 |
| 405 | 20250423 | 124800 | 6343006550 | 76100 | 76200 | 76200 | 76000 | 274 |
| 406 | 20250423 | 124700 | 6322153450 | 76200 | 76100 | 76200 | 76100 | 307 |
| 407 | 20250423 | 124600 | 6298787950 | 76100 | 76100 | 76100 | 76100 | 184 |
| 408 | 20250423 | 124500 | 6284785550 | 76100 | 76200 | 76200 | 76000 | 233 |
| 409 | 20250423 | 124400 | 6267063150 | 76200 | 76100 | 76200 | 76100 | 302 |
| 410 | 20250423 | 124300 | 6244062250 | 76200 | 76100 | 76200 | 76000 | 399 |
| 411 | 20250423 | 124200 | 6213690950 | 76100 | 76000 | 76100 | 76000 | 308 |
| 412 | 20250423 | 124100 | 6190254850 | 76000 | 76100 | 76100 | 76000 | 540 |
| 413 | 20250423 | 124000 | 6149214350 | 76000 | 76000 | 76100 | 76000 | 310 |
| 414 | 20250423 | 123900 | 6125654250 | 76000 | 76000 | 76000 | 76000 | 558 |
| 415 | 20250423 | 123800 | 6083246250 | 76000 | 76000 | 76100 | 76000 | 379 |
| 416 | 20250423 | 123700 | 6054441950 | 76000 | 76000 | 76000 | 75900 | 278 |
| 417 | 20250423 | 123600 | 6033317250 | 75900 | 75900 | 76000 | 75900 | 365 |
| 418 | 20250423 | 123500 | 6005592350 | 75900 | 75900 | 75900 | 75800 | 424 |
| 419 | 20250423 | 123400 | 5973410850 | 75800 | 76100 | 76100 | 75800 | 404 |
| 420 | 20250423 | 123300 | 5942724650 | 76100 | 76000 | 76100 | 75900 | 383 |
| 421 | 20250423 | 123200 | 5913610750 | 76000 | 75900 | 76000 | 75900 | 643 |
| 422 | 20250423 | 123100 | 5864806850 | 75900 | 76000 | 76000 | 75800 | 848 |
| 423 | 20250423 | 123000 | 5800404150 | 76000 | 75900 | 76100 | 75900 | 382 |
| 424 | 20250423 | 122900 | 5771363150 | 76000 | 76000 | 76100 | 75900 | 385 |
| 425 | 20250423 | 122800 | 5742098450 | 76000 | 76000 | 76300 | 76000 | 881 |
| 426 | 20250423 | 122700 | 5675026150 | 76000 | 76000 | 76100 | 76000 | 220 |
| 427 | 20250423 | 122600 | 5658305850 | 76000 | 76000 | 76100 | 76000 | 581 |
| 428 | 20250423 | 122500 | 5614149750 | 75900 | 76000 | 76100 | 75900 | 901 |
| 429 | 20250423 | 122400 | 5545624150 | 76000 | 76000 | 76000 | 75900 | 271 |
| 430 | 20250423 | 122300 | 5525028550 | 76000 | 75900 | 76000 | 75900 | 285 |
| 431 | 20250423 | 122200 | 5503376650 | 75900 | 76000 | 76000 | 75800 | 1141 |
| 432 | 20250423 | 122100 | 5416737650 | 75900 | 75900 | 75900 | 75900 | 211 |
| 433 | 20250423 | 122000 | 5400722750 | 75900 | 75800 | 76000 | 75800 | 255 |
| 434 | 20250423 | 121900 | 5381359450 | 75800 | 75800 | 76000 | 75700 | 1480 |
| 435 | 20250423 | 121800 | 5269060250 | 75800 | 75800 | 75900 | 75700 | 342 |
| 436 | 20250423 | 121700 | 5243138150 | 75800 | 75900 | 76000 | 75700 | 313 |
| 437 | 20250423 | 121600 | 5219402450 | 75900 | 75800 | 76000 | 75700 | 1074 |
| 438 | 20250423 | 121500 | 5137916550 | 75800 | 75800 | 75800 | 75700 | 190 |
| 439 | 20250423 | 121400 | 5123519250 | 75700 | 75800 | 76000 | 75700 | 426 |
| 440 | 20250423 | 121300 | 5091220250 | 75800 | 75800 | 76100 | 75700 | 982 |
| 441 | 20250423 | 121200 | 5016642750 | 75800 | 75900 | 75900 | 75700 | 428 |
| 442 | 20250423 | 121100 | 4984199050 | 75800 | 75900 | 75900 | 75700 | 206 |
| 443 | 20250423 | 121000 | 4968568950 | 75900 | 75800 | 76000 | 75700 | 1107 |
| 444 | 20250423 | 120900 | 4884533450 | 75700 | 75700 | 75900 | 75700 | 280 |
| 445 | 20250423 | 120800 | 4863312150 | 75800 | 75900 | 75900 | 75700 | 282 |
| 446 | 20250423 | 120700 | 4841944550 | 75900 | 75800 | 76000 | 75600 | 1209 |
| 447 | 20250423 | 120600 | 4750240950 | 75800 | 75800 | 75800 | 75750 | 95 |
| 448 | 20250423 | 120500 | 4743040050 | 75900 | 75700 | 75900 | 75700 | 217 |
| 449 | 20250423 | 120400 | 4726606150 | 75700 | 75700 | 76000 | 75700 | 1044 |
| 450 | 20250423 | 120300 | 4647412150 | 75700 | 75700 | 75800 | 75700 | 190 |
| 451 | 20250423 | 120200 | 4633027750 | 75700 | 75700 | 75700 | 75700 | 130 |
| 452 | 20250423 | 120100 | 4623186750 | 75700 | 75700 | 76000 | 75600 | 940 |
| 453 | 20250423 | 120000 | 4551889550 | 75700 | 75700 | 75700 | 75700 | 229 |
| 454 | 20250423 | 115900 | 4534554250 | 75700 | 75700 | 75700 | 75700 | 186 |
| 455 | 20250423 | 115800 | 4520474050 | 75700 | 75700 | 76000 | 75600 | 979 |
| 456 | 20250423 | 115700 | 4446207550 | 75700 | 75700 | 75700 | 75700 | 162 |
| 457 | 20250423 | 115600 | 4433944150 | 75600 | 75600 | 75600 | 75600 | 97 |
| 458 | 20250423 | 115500 | 4426610950 | 75600 | 75500 | 75900 | 75500 | 823 |
| 459 | 20250423 | 115400 | 4364285650 | 75600 | 75600 | 75600 | 75600 | 308 |
| 460 | 20250423 | 115300 | 4341000850 | 75600 | 75600 | 75600 | 75600 | 113 |
| 461 | 20250423 | 115200 | 4332458050 | 75600 | 75600 | 75900 | 75600 | 816 |
| 462 | 20250423 | 115100 | 4270591450 | 75600 | 75700 | 75700 | 75500 | 191 |
| 463 | 20250423 | 115000 | 4256147350 | 75600 | 75700 | 75700 | 75600 | 131 |
| 464 | 20250423 | 114900 | 4246236550 | 75600 | 75500 | 75900 | 75500 | 930 |
| 465 | 20250423 | 114800 | 4175826650 | 75500 | 75500 | 75500 | 75500 | 160 |
| 466 | 20250423 | 114700 | 4163746650 | 75500 | 75500 | 75500 | 75400 | 112 |
| 467 | 20250423 | 114600 | 4155290750 | 75500 | 75600 | 75800 | 75400 | 1109 |
| 468 | 20250423 | 114500 | 4071377350 | 75600 | 75600 | 75700 | 75600 | 254 |
| 469 | 20250423 | 114400 | 4052174650 | 75600 | 75600 | 75600 | 75600 | 98 |
| 470 | 20250423 | 114300 | 4044765850 | 75600 | 75500 | 75800 | 75500 | 857 |
| 471 | 20250423 | 114200 | 3979906850 | 75500 | 75500 | 75600 | 75500 | 177 |
| 472 | 20250423 | 114100 | 3966533850 | 75500 | 75500 | 75600 | 75500 | 202 |
| 473 | 20250423 | 114000 | 3951279750 | 75500 | 75400 | 75700 | 75400 | 956 |
| 474 | 20250423 | 113900 | 3879006250 | 75500 | 75500 | 75600 | 75400 | 269 |
| 475 | 20250423 | 113800 | 3858691350 | 75500 | 75400 | 75500 | 75400 | 358 |
| 476 | 20250423 | 113700 | 3831662550 | 75500 | 75600 | 75700 | 75400 | 1174 |
| 477 | 20250423 | 113600 | 3742919650 | 75600 | 75600 | 75600 | 75400 | 201 |
| 478 | 20250423 | 113500 | 3727741350 | 75600 | 75500 | 75600 | 75400 | 139 |
| 479 | 20250423 | 113400 | 3717242850 | 75500 | 75400 | 75500 | 75400 | 927 |
| 480 | 20250423 | 113300 | 3647278650 | 75400 | 75400 | 75400 | 75300 | 68 |
| 481 | 20250423 | 113200 | 3642151550 | 75300 | 75400 | 75400 | 75300 | 92 |
| 482 | 20250423 | 113100 | 3635214950 | 75500 | 75400 | 75500 | 75300 | 862 |
| 483 | 20250423 | 113000 | 3570161850 | 75400 | 75400 | 75400 | 75300 | 74 |
| 484 | 20250423 | 112900 | 3564582750 | 75400 | 75400 | 75500 | 75300 | 274 |
| 485 | 20250423 | 112800 | 3543923150 | 75400 | 75400 | 75400 | 75300 | 71 |
| 486 | 20250423 | 112700 | 3538569950 | 75400 | 75200 | 75400 | 75200 | 82 |
| 487 | 20250423 | 112600 | 3532390350 | 75200 | 75400 | 75500 | 75200 | 869 |
| 488 | 20250423 | 112500 | 3466912050 | 75400 | 75400 | 75400 | 75300 | 92 |
| 489 | 20250423 | 112400 | 3459978250 | 75400 | 75400 | 75400 | 75300 | 142 |
| 490 | 20250423 | 112300 | 3449271550 | 75300 | 75400 | 75400 | 75300 | 54 |
| 491 | 20250423 | 112200 | 3445200150 | 75400 | 75300 | 75400 | 75200 | 77 |
| 492 | 20250423 | 112100 | 3439395050 | 75400 | 75300 | 75400 | 75300 | 72 |
| 493 | 20250423 | 112000 | 3433967350 | 75300 | 75300 | 75400 | 75300 | 112 |
| 494 | 20250423 | 111900 | 3425533250 | 75300 | 75400 | 75400 | 75200 | 282 |
| 495 | 20250423 | 111800 | 3404298250 | 75400 | 75300 | 75400 | 75300 | 60 |
| 496 | 20250423 | 111700 | 3399775050 | 75400 | 75400 | 75400 | 75300 | 300 |
| 497 | 20250423 | 111600 | 3377164050 | 75400 | 75350 | 75400 | 75300 | 187 |
| 498 | 20250423 | 111500 | 3363070800 | 75350 | 75200 | 75400 | 75200 | 74 |
| 499 | 20250423 | 111400 | 3357492050 | 75400 | 75300 | 75400 | 75200 | 249 |
| 500 | 20250423 | 111300 | 3338734050 | 75300 | 75300 | 75300 | 75200 | 80 |
| 501 | 20250423 | 111200 | 3332710250 | 75300 | 75300 | 75300 | 75200 | 159 |
| 502 | 20250423 | 111100 | 3320737950 | 75300 | 75200 | 75300 | 75200 | 54 |
| 503 | 20250423 | 111000 | 3316671950 | 75200 | 75200 | 75300 | 75200 | 129 |
| 504 | 20250423 | 110900 | 3306961750 | 75200 | 75200 | 75300 | 75100 | 178 |
| 505 | 20250423 | 110800 | 3293574150 | 75200 | 75200 | 75300 | 75200 | 270 |
| 506 | 20250423 | 110700 | 3273269950 | 75100 | 75200 | 75200 | 75100 | 197 |
| 507 | 20250423 | 110600 | 3258456050 | 75200 | 75200 | 75300 | 75100 | 429 |
| 508 | 20250423 | 110500 | 3226196950 | 75200 | 75300 | 75300 | 75100 | 212 |
| 509 | 20250423 | 110400 | 3210256350 | 75200 | 75300 | 75300 | 75200 | 82 |
| 510 | 20250423 | 110300 | 3204085350 | 75300 | 75200 | 75400 | 75200 | 169 |
| 511 | 20250423 | 110200 | 3191362600 | 75200 | 75400 | 75400 | 75200 | 221 |
| 512 | 20250423 | 110100 | 3174721100 | 75400 | 75300 | 75400 | 75200 | 163 |
| 513 | 20250423 | 110000 | 3162443100 | 75300 | 75300 | 75300 | 75200 | 321 |
| 514 | 20250423 | 105900 | 3138272900 | 75300 | 75300 | 75300 | 75200 | 76 |
| 515 | 20250423 | 105800 | 3132551500 | 75200 | 75200 | 75400 | 75100 | 630 |
| 516 | 20250423 | 105700 | 3085144700 | 75200 | 75100 | 75300 | 75100 | 542 |
| 517 | 20250423 | 105600 | 3044381500 | 75000 | 75100 | 75200 | 74800 | 2897 |
| 518 | 20250423 | 105500 | 2827240000 | 75100 | 75100 | 75100 | 75000 | 81 |
| 519 | 20250423 | 105400 | 2821157000 | 75100 | 75100 | 75100 | 75000 | 147 |
| 520 | 20250423 | 105300 | 2810125200 | 75100 | 75000 | 75200 | 75000 | 544 |
| 521 | 20250423 | 105200 | 2769289900 | 75100 | 75100 | 75100 | 75000 | 473 |
| 522 | 20250423 | 105100 | 2733767700 | 75000 | 75100 | 75100 | 75000 | 176 |
| 523 | 20250423 | 105000 | 2720560300 | 75100 | 75000 | 75100 | 75000 | 44 |
| 524 | 20250423 | 104900 | 2717256100 | 75100 | 75100 | 75100 | 75000 | 12 |
| 525 | 20250423 | 104800 | 2716355600 | 75100 | 75100 | 75100 | 75000 | 22 |
| 526 | 20250423 | 104700 | 2714703600 | 75100 | 75100 | 75100 | 75000 | 241 |
| 527 | 20250423 | 104600 | 2696622800 | 75100 | 75100 | 75100 | 75000 | 334 |
| 528 | 20250423 | 104500 | 2671539500 | 75100 | 75000 | 75100 | 74900 | 292 |
| 529 | 20250423 | 104400 | 2649639500 | 75000 | 75000 | 75000 | 74900 | 93 |
| 530 | 20250423 | 104300 | 2642664900 | 75000 | 75000 | 75000 | 74900 | 114 |
| 531 | 20250423 | 104200 | 2634115000 | 75000 | 75000 | 75000 | 75000 | 33 |
| 532 | 20250423 | 104100 | 2631640000 | 75000 | 75000 | 75000 | 74900 | 509 |
| 533 | 20250423 | 104000 | 2593465100 | 75000 | 74900 | 75000 | 74900 | 75 |
| 534 | 20250423 | 103900 | 2587847100 | 74900 | 74900 | 74900 | 74900 | 101 |
| 535 | 20250423 | 103800 | 2580282200 | 74900 | 75000 | 75000 | 74800 | 126 |
| 536 | 20250423 | 103700 | 2570838000 | 75000 | 74900 | 75000 | 74900 | 105 |
| 537 | 20250423 | 103600 | 2562972800 | 75000 | 75000 | 75000 | 74800 | 1195 |
| 538 | 20250423 | 103500 | 2473457900 | 75000 | 75000 | 75000 | 74900 | 168 |
| 539 | 20250423 | 103400 | 2460858000 | 75000 | 75000 | 75000 | 75000 | 43 |
| 540 | 20250423 | 103300 | 2457633000 | 75000 | 75100 | 75100 | 75000 | 323 |
| 541 | 20250423 | 103200 | 2433405600 | 75100 | 75000 | 75100 | 75000 | 286 |
| 542 | 20250423 | 103100 | 2411955400 | 74900 | 75100 | 75100 | 74900 | 222 |
| 543 | 20250423 | 103000 | 2395309600 | 75000 | 75000 | 75100 | 75000 | 91 |
| 544 | 20250423 | 102900 | 2388484400 | 75000 | 75000 | 75100 | 75000 | 105 |
| 545 | 20250423 | 102800 | 2380609200 | 75000 | 75100 | 75100 | 74900 | 576 |
| 546 | 20250423 | 102700 | 2337414600 | 75100 | 75000 | 75100 | 75000 | 12 |
| 547 | 20250423 | 102600 | 2336514000 | 75000 | 75100 | 75100 | 74900 | 163 |
| 548 | 20250423 | 102500 | 2324292500 | 75000 | 75000 | 75100 | 75000 | 267 |
| 549 | 20250423 | 102400 | 2304258900 | 75100 | 75200 | 75200 | 75000 | 1969 |
| 550 | 20250423 | 102300 | 2156464700 | 75200 | 75100 | 75200 | 75100 | 29 |
| 551 | 20250423 | 102200 | 2154285100 | 75200 | 75100 | 75200 | 75000 | 107 |
| 552 | 20250423 | 102100 | 2146243200 | 75100 | 75100 | 75100 | 75000 | 1067 |
| 553 | 20250423 | 102000 | 2066111600 | 75100 | 75100 | 75100 | 75000 | 35 |
| 554 | 20250423 | 101900 | 2063483300 | 75000 | 74900 | 75100 | 74800 | 2272 |
| 555 | 20250423 | 101800 | 1893155000 | 74900 | 75000 | 75000 | 74900 | 499 |
| 556 | 20250423 | 101700 | 1855773200 | 74900 | 74900 | 75000 | 74900 | 632 |
| 557 | 20250423 | 101600 | 1808435800 | 74900 | 74900 | 74900 | 74800 | 236 |
| 558 | 20250423 | 101500 | 1790779950 | 74900 | 74900 | 74900 | 74800 | 180 |
| 559 | 20250423 | 101400 | 1777298250 | 74800 | 74900 | 74900 | 74700 | 446 |
| 560 | 20250423 | 101300 | 1743937050 | 74800 | 74800 | 74900 | 74800 | 147 |
| 561 | 20250423 | 101200 | 1732927350 | 74800 | 74800 | 74800 | 74800 | 292 |
| 562 | 20250423 | 101100 | 1711085750 | 74800 | 74700 | 74800 | 74700 | 165 |
| 563 | 20250423 | 101000 | 1698758950 | 74700 | 74800 | 74800 | 74700 | 201 |
| 564 | 20250423 | 100900 | 1683740650 | 74800 | 74700 | 74800 | 74700 | 283 |
| 565 | 20250423 | 100800 | 1662593550 | 74800 | 74800 | 74800 | 74800 | 115 |
| 566 | 20250423 | 100700 | 1653991550 | 74800 | 74800 | 74800 | 74700 | 37 |
| 567 | 20250423 | 100600 | 1651224050 | 74800 | 74700 | 74800 | 74700 | 301 |
| 568 | 20250423 | 100500 | 1628732550 | 74800 | 74700 | 74800 | 74700 | 107 |
| 569 | 20250423 | 100400 | 1620738950 | 74700 | 74700 | 74700 | 74700 | 244 |
| 570 | 20250423 | 100300 | 1602512150 | 74700 | 74700 | 74700 | 74700 | 65 |
| 571 | 20250423 | 100200 | 1597656650 | 74600 | 74600 | 74700 | 74600 | 619 |
| 572 | 20250423 | 100100 | 1551476150 | 74600 | 74600 | 74600 | 74600 | 29 |
| 573 | 20250423 | 100000 | 1549312750 | 74600 | 74700 | 74700 | 74600 | 1396 |
| 574 | 20250423 | 095900 | 1445131950 | 74600 | 74700 | 74700 | 74600 | 34 |
| 575 | 20250423 | 095800 | 1442592250 | 74700 | 74600 | 74700 | 74600 | 322 |
| 576 | 20250423 | 095700 | 1418566950 | 74600 | 74700 | 74700 | 74600 | 372 |
| 577 | 20250423 | 095600 | 1390814150 | 74600 | 74600 | 74700 | 74600 | 26 |
| 578 | 20250423 | 095500 | 1388872650 | 74600 | 74600 | 74600 | 74600 | 1069 |
| 579 | 20250423 | 095400 | 1309125250 | 74700 | 74700 | 74700 | 74600 | 324 |
| 580 | 20250423 | 095300 | 1284947450 | 74600 | 74600 | 74700 | 74600 | 712 |
| 581 | 20250423 | 095200 | 1231816350 | 74600 | 74500 | 74600 | 74500 | 23 |
| 582 | 20250423 | 095100 | 1230101050 | 74500 | 74500 | 74500 | 74500 | 221 |
| 583 | 20250423 | 095000 | 1213636550 | 74500 | 74600 | 74600 | 74500 | 228 |
| 584 | 20250423 | 094900 | 1196649150 | 74500 | 74600 | 74600 | 74500 | 76 |
| 585 | 20250423 | 094800 | 1190979650 | 74600 | 74600 | 74600 | 74500 | 120 |
| 586 | 20250423 | 094700 | 1182037550 | 74600 | 74500 | 74600 | 74500 | 774 |
| 587 | 20250423 | 094600 | 1124347950 | 74500 | 74500 | 74500 | 74500 | 22 |
| 588 | 20250423 | 094500 | 1122708950 | 74500 | 74500 | 74500 | 74500 | 104 |
| 589 | 20250423 | 094400 | 1114960950 | 74500 | 74600 | 74600 | 74500 | 193 |
| 590 | 20250423 | 094300 | 1100571950 | 74500 | 74600 | 74700 | 74500 | 363 |
| 591 | 20250423 | 094200 | 1073511950 | 74600 | 74500 | 74600 | 74500 | 248 |
| 592 | 20250423 | 094100 | 1055025250 | 74500 | 74500 | 74500 | 74500 | 39 |
| 593 | 20250423 | 094000 | 1052119750 | 74500 | 74500 | 74500 | 74400 | 99 |
| 594 | 20250423 | 093900 | 1044744550 | 74300 | 74400 | 74500 | 74300 | 66 |
| 595 | 20250423 | 093800 | 1039828850 | 74300 | 74400 | 74400 | 74300 | 114 |
| 596 | 20250423 | 093700 | 1031348250 | 74400 | 74400 | 74400 | 74400 | 51 |
| 597 | 20250423 | 093600 | 1027553850 | 74500 | 74400 | 74500 | 74300 | 165 |
| 598 | 20250423 | 093500 | 1015278250 | 74400 | 74400 | 74400 | 74400 | 24 |
| 599 | 20250423 | 093400 | 1013492650 | 74300 | 74300 | 74400 | 74300 | 69 |
| 600 | 20250423 | 093300 | 1008363750 | 74300 | 74300 | 74300 | 74300 | 34 |
| 601 | 20250423 | 093200 | 1005837550 | 74300 | 74500 | 74500 | 74200 | 706 |
| 602 | 20250423 | 093100 | 953350950 | 74500 | 74500 | 74500 | 74500 | 36 |
| 603 | 20250423 | 093000 | 950668950 | 74400 | 74400 | 74500 | 74400 | 22 |
| 604 | 20250423 | 092900 | 949030450 | 74400 | 74700 | 74800 | 74400 | 1092 |
| 605 | 20250423 | 092800 | 867546150 | 74800 | 74800 | 74900 | 74700 | 122 |
| 606 | 20250423 | 092700 | 858420550 | 74800 | 74800 | 74800 | 74700 | 404 |
| 607 | 20250423 | 092600 | 828201550 | 74800 | 74800 | 74800 | 74800 | 120 |
| 608 | 20250423 | 092500 | 819225550 | 74800 | 74800 | 74800 | 74800 | 174 |
| 609 | 20250423 | 092400 | 806210350 | 74800 | 74800 | 74800 | 74800 | 16 |
| 610 | 20250423 | 092300 | 805013550 | 74800 | 74800 | 74800 | 74800 | 96 |
| 611 | 20250423 | 092200 | 797832750 | 74800 | 74800 | 74800 | 74800 | 17 |
| 612 | 20250423 | 092100 | 796561150 | 74800 | 74800 | 74800 | 74800 | 38 |
| 613 | 20250423 | 092000 | 793718750 | 74800 | 74700 | 74900 | 74700 | 298 |
| 614 | 20250423 | 091900 | 771448250 | 74600 | 74900 | 74900 | 74600 | 794 |
| 615 | 20250423 | 091800 | 712085950 | 74900 | 74800 | 75000 | 74800 | 900 |
| 616 | 20250423 | 091700 | 644685750 | 74800 | 74800 | 74900 | 74800 | 1538 |
| 617 | 20250423 | 091600 | 529591850 | 74700 | 74800 | 74800 | 74700 | 86 |
| 618 | 20250423 | 091500 | 523159350 | 74800 | 74800 | 74800 | 74700 | 26 |
| 619 | 20250423 | 091400 | 521214650 | 74700 | 74700 | 74800 | 74700 | 114 |
| 620 | 20250423 | 091300 | 512692450 | 74700 | 74800 | 74800 | 74500 | 677 |
| 621 | 20250423 | 091200 | 462118850 | 74800 | 74800 | 74900 | 74800 | 245 |
| 622 | 20250423 | 091100 | 443785750 | 74800 | 74900 | 74900 | 74800 | 888 |
| 623 | 20250423 | 091000 | 377301550 | 74900 | 74800 | 74900 | 74700 | 1138 |
| 624 | 20250423 | 090900 | 292237950 | 74800 | 74600 | 74800 | 74600 | 78 |
| 625 | 20250423 | 090800 | 286406550 | 74600 | 74700 | 74800 | 74600 | 80 |
| 626 | 20250423 | 090700 | 280430550 | 74700 | 74800 | 74900 | 74600 | 773 |
| 627 | 20250423 | 090600 | 222681600 | 74700 | 74700 | 74900 | 74600 | 117 |
| 628 | 20250423 | 090500 | 213934200 | 74600 | 74800 | 74900 | 74600 | 250 |
| 629 | 20250423 | 090400 | 195250800 | 74700 | 74700 | 74800 | 74600 | 317 |
| 630 | 20250423 | 090300 | 171549400 | 74600 | 74600 | 74700 | 74500 | 182 |
| 631 | 20250423 | 090200 | 157961200 | 74500 | 74300 | 74700 | 74300 | 864 |
| 632 | 20250423 | 090100 | 93596700 | 74300 | 74500 | 74700 | 74300 | 369 |
| 633 | 20250423 | 090000 | 66104300 | 74500 | 74800 | 74800 | 74300 | 885 |