35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 190300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 6520 |
| 3 | 20250423 | 190200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 4 | 20250423 | 190100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 5 | 20250423 | 190000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 6 | 20250423 | 185900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 7 | 20250423 | 185800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 8 | 20250423 | 185700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 9 | 20250423 | 185600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 10 | 20250423 | 185500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 11 | 20250423 | 185400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 12 | 20250423 | 185300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 13 | 20250423 | 185200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 14 | 20250423 | 185100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 15 | 20250423 | 185000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 16 | 20250423 | 184900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 17 | 20250423 | 184800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 18 | 20250423 | 184700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 19 | 20250423 | 184600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 20 | 20250423 | 184500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 21 | 20250423 | 184400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 22 | 20250423 | 184300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 23 | 20250423 | 184200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 24 | 20250423 | 184100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 25 | 20250423 | 184000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 26 | 20250423 | 183900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 27 | 20250423 | 183800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 28 | 20250423 | 183700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 29 | 20250423 | 183600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 30 | 20250423 | 183500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 31 | 20250423 | 183400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 32 | 20250423 | 183300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 6520 |
| 33 | 20250423 | 183200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 34 | 20250423 | 183100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 35 | 20250423 | 183000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 36 | 20250423 | 182900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 37 | 20250423 | 182800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 38 | 20250423 | 182700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 39 | 20250423 | 182600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 40 | 20250423 | 182500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 41 | 20250423 | 182400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 42 | 20250423 | 182300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 43 | 20250423 | 182200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 44 | 20250423 | 182100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 45 | 20250423 | 182000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 46 | 20250423 | 181900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 47 | 20250423 | 181800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 48 | 20250423 | 181700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 49 | 20250423 | 181600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 50 | 20250423 | 181500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 51 | 20250423 | 181400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 52 | 20250423 | 181300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 53 | 20250423 | 181200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 54 | 20250423 | 181100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 55 | 20250423 | 181000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 56 | 20250423 | 180900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 57 | 20250423 | 180800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 58 | 20250423 | 180700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 59 | 20250423 | 180600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 60 | 20250423 | 180500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 61 | 20250423 | 180400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 62 | 20250423 | 180300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 6520 |
| 63 | 20250423 | 180200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 64 | 20250423 | 180100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 65 | 20250423 | 180000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 66 | 20250423 | 175900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 67 | 20250423 | 175800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 68 | 20250423 | 175700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 69 | 20250423 | 175600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 70 | 20250423 | 175500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 71 | 20250423 | 175400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 72 | 20250423 | 175300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 73 | 20250423 | 175200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 74 | 20250423 | 175100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 75 | 20250423 | 175000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 76 | 20250423 | 174900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 77 | 20250423 | 174800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 78 | 20250423 | 174700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 79 | 20250423 | 174600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 80 | 20250423 | 174500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 81 | 20250423 | 174400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 82 | 20250423 | 174300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 83 | 20250423 | 174200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 84 | 20250423 | 174100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 85 | 20250423 | 174000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 86 | 20250423 | 173900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 87 | 20250423 | 173800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 88 | 20250423 | 173700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 89 | 20250423 | 173600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 90 | 20250423 | 173500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 91 | 20250423 | 173400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 92 | 20250423 | 173300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 6520 |
| 93 | 20250423 | 173200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 94 | 20250423 | 173100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 95 | 20250423 | 173000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 96 | 20250423 | 172900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 97 | 20250423 | 172800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 98 | 20250423 | 172700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 99 | 20250423 | 172600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 100 | 20250423 | 172500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 101 | 20250423 | 172400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 102 | 20250423 | 172300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 103 | 20250423 | 172200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 104 | 20250423 | 172100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 105 | 20250423 | 172000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 106 | 20250423 | 171900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 107 | 20250423 | 171800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 108 | 20250423 | 171700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 109 | 20250423 | 171600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 110 | 20250423 | 171500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 111 | 20250423 | 171400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 112 | 20250423 | 171300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 113 | 20250423 | 171200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 114 | 20250423 | 171100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 115 | 20250423 | 171000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 116 | 20250423 | 170900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 117 | 20250423 | 170800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 118 | 20250423 | 170700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 119 | 20250423 | 170600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 120 | 20250423 | 170500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 121 | 20250423 | 170400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 122 | 20250423 | 170300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 6520 |
| 123 | 20250423 | 170200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 124 | 20250423 | 170100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 125 | 20250423 | 170000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 126 | 20250423 | 165900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 127 | 20250423 | 165800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 128 | 20250423 | 165700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 129 | 20250423 | 165600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 130 | 20250423 | 165500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 131 | 20250423 | 165400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 132 | 20250423 | 165300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 133 | 20250423 | 165200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 134 | 20250423 | 165100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 135 | 20250423 | 165000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 136 | 20250423 | 164900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 137 | 20250423 | 164800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 138 | 20250423 | 164700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 139 | 20250423 | 164600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 140 | 20250423 | 164500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 141 | 20250423 | 164400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 142 | 20250423 | 164300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 143 | 20250423 | 164200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 144 | 20250423 | 164100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 145 | 20250423 | 164000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 146 | 20250423 | 163900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 147 | 20250423 | 163800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 148 | 20250423 | 163700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 149 | 20250423 | 163600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 150 | 20250423 | 163500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 151 | 20250423 | 163400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 152 | 20250423 | 163300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 6520 |
| 153 | 20250423 | 163200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 154 | 20250423 | 163100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 155 | 20250423 | 163000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 156 | 20250423 | 162900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 157 | 20250423 | 162800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 158 | 20250423 | 162700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 159 | 20250423 | 162600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 160 | 20250423 | 162500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 161 | 20250423 | 162400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 162 | 20250423 | 162300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 163 | 20250423 | 162200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 164 | 20250423 | 162100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 165 | 20250423 | 162000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 166 | 20250423 | 161900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 167 | 20250423 | 161800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 168 | 20250423 | 161700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 169 | 20250423 | 161600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 170 | 20250423 | 161500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 171 | 20250423 | 161400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 172 | 20250423 | 161300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 173 | 20250423 | 161200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 174 | 20250423 | 161100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 175 | 20250423 | 161000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 176 | 20250423 | 160900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 177 | 20250423 | 160800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 178 | 20250423 | 160700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 179 | 20250423 | 160600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 180 | 20250423 | 160500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 181 | 20250423 | 160400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 182 | 20250423 | 160300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 6520 |
| 183 | 20250423 | 160200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 184 | 20250423 | 160100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 185 | 20250423 | 160000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 186 | 20250423 | 155900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 187 | 20250423 | 155800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 188 | 20250423 | 155700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 189 | 20250423 | 155600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 190 | 20250423 | 155500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 191 | 20250423 | 155400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 192 | 20250423 | 155300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 193 | 20250423 | 155200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 194 | 20250423 | 155100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 195 | 20250423 | 155000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 196 | 20250423 | 154900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 197 | 20250423 | 154800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 198 | 20250423 | 154700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 199 | 20250423 | 154600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 200 | 20250423 | 154500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 201 | 20250423 | 154400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 202 | 20250423 | 154300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 203 | 20250423 | 154200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 204 | 20250423 | 154100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 205 | 20250423 | 154000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 206 | 20250423 | 153900 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 207 | 20250423 | 153800 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 208 | 20250423 | 153700 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 209 | 20250423 | 153600 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 210 | 20250423 | 153500 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 211 | 20250423 | 153400 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 212 | 20250423 | 153300 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 6520 |
| 213 | 20250423 | 153200 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 214 | 20250423 | 153100 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 215 | 20250423 | 153000 | 17656424150 | 141800 | 141800 | 141800 | 141800 | 6520 |
| 216 | 20250423 | 152900 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 217 | 20250423 | 152800 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 218 | 20250423 | 152700 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 219 | 20250423 | 152600 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 220 | 20250423 | 152500 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 221 | 20250423 | 152400 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 222 | 20250423 | 152300 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 223 | 20250423 | 152200 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 224 | 20250423 | 152100 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 225 | 20250423 | 152000 | 16731888150 | 141800 | 141800 | 141800 | 141800 | 0 |
| 226 | 20250423 | 151900 | 16731888150 | 141800 | 141800 | 141800 | 141600 | 241 |
| 227 | 20250423 | 151800 | 16697724150 | 141900 | 141900 | 141900 | 141800 | 165 |
| 228 | 20250423 | 151700 | 16674321850 | 141900 | 141700 | 141900 | 141600 | 432 |
| 229 | 20250423 | 151600 | 16613105350 | 141600 | 141600 | 141700 | 141600 | 224 |
| 230 | 20250423 | 151500 | 16581384350 | 141700 | 141600 | 141700 | 141600 | 142 |
| 231 | 20250423 | 151400 | 16561272350 | 141700 | 141700 | 141700 | 141600 | 189 |
| 232 | 20250423 | 151300 | 16534496750 | 141600 | 141600 | 141700 | 141600 | 51 |
| 233 | 20250423 | 151200 | 16527271550 | 141600 | 141700 | 141800 | 141600 | 488 |
| 234 | 20250423 | 151100 | 16458124850 | 141600 | 141700 | 141700 | 141500 | 304 |
| 235 | 20250423 | 151000 | 16415076550 | 141600 | 142000 | 142100 | 141500 | 1257 |
| 236 | 20250423 | 150900 | 16236730550 | 142100 | 142100 | 142100 | 142000 | 97 |
| 237 | 20250423 | 150800 | 16222949050 | 142000 | 142000 | 142100 | 142000 | 174 |
| 238 | 20250423 | 150700 | 16198230050 | 142100 | 142100 | 142100 | 142000 | 149 |
| 239 | 20250423 | 150600 | 16177060950 | 142100 | 142000 | 142100 | 142000 | 122 |
| 240 | 20250423 | 150500 | 16159726950 | 142100 | 142100 | 142100 | 142000 | 163 |
| 241 | 20250423 | 150400 | 16136565550 | 142100 | 142100 | 142100 | 142000 | 62 |
| 242 | 20250423 | 150300 | 16127758250 | 142100 | 142100 | 142200 | 142000 | 564 |
| 243 | 20250423 | 150200 | 16047613250 | 142100 | 142000 | 142200 | 141900 | 669 |
| 244 | 20250423 | 150100 | 15952593250 | 141900 | 142000 | 142000 | 141900 | 184 |
| 245 | 20250423 | 150000 | 15926480650 | 142000 | 142000 | 142000 | 141900 | 61 |
| 246 | 20250423 | 145900 | 15917819550 | 142000 | 142000 | 142000 | 141900 | 201 |
| 247 | 20250423 | 145800 | 15889294850 | 142000 | 142100 | 142100 | 141900 | 251 |
| 248 | 20250423 | 145700 | 15853651150 | 142000 | 141900 | 142100 | 141900 | 610 |
| 249 | 20250423 | 145600 | 15767032850 | 142000 | 141700 | 142000 | 141600 | 1831 |
| 250 | 20250423 | 145500 | 15507389450 | 141700 | 141500 | 141700 | 141500 | 221 |
| 251 | 20250423 | 145400 | 15476100150 | 141600 | 141600 | 141800 | 141500 | 1335 |
| 252 | 20250423 | 145300 | 15286962750 | 141700 | 141600 | 141700 | 141500 | 383 |
| 253 | 20250423 | 145200 | 15232731050 | 141600 | 141600 | 141700 | 141500 | 208 |
| 254 | 20250423 | 145100 | 15203276450 | 141600 | 141600 | 141600 | 141500 | 589 |
| 255 | 20250423 | 145000 | 15119876150 | 141600 | 141300 | 141600 | 141200 | 1904 |
| 256 | 20250423 | 144900 | 14850752150 | 141300 | 141300 | 141300 | 141200 | 77 |
| 257 | 20250423 | 144800 | 14839872350 | 141300 | 141300 | 141300 | 141200 | 60 |
| 258 | 20250423 | 144700 | 14831394950 | 141300 | 141300 | 141300 | 141200 | 332 |
| 259 | 20250423 | 144600 | 14784485050 | 141300 | 141200 | 141300 | 141200 | 78 |
| 260 | 20250423 | 144500 | 14773466950 | 141300 | 141200 | 141300 | 141200 | 130 |
| 261 | 20250423 | 144400 | 14755102550 | 141300 | 141300 | 141300 | 141200 | 54 |
| 262 | 20250423 | 144300 | 14747472950 | 141300 | 141300 | 141300 | 141300 | 184 |
| 263 | 20250423 | 144200 | 14721473750 | 141300 | 141200 | 141300 | 141200 | 44 |
| 264 | 20250423 | 144100 | 14715257350 | 141200 | 141300 | 141300 | 141200 | 77 |
| 265 | 20250423 | 144000 | 14704379850 | 141200 | 141200 | 141300 | 141200 | 62 |
| 266 | 20250423 | 143900 | 14695621750 | 141200 | 141200 | 141300 | 141200 | 173 |
| 267 | 20250423 | 143800 | 14671177550 | 141200 | 141300 | 141300 | 141200 | 45 |
| 268 | 20250423 | 143700 | 14664820150 | 141300 | 141200 | 141300 | 141200 | 13 |
| 269 | 20250423 | 143600 | 14662983850 | 141200 | 141300 | 141300 | 141200 | 85 |
| 270 | 20250423 | 143500 | 14650978350 | 141300 | 141300 | 141300 | 141200 | 194 |
| 271 | 20250423 | 143400 | 14623570650 | 141200 | 141200 | 141300 | 141200 | 80 |
| 272 | 20250423 | 143300 | 14612273250 | 141200 | 141200 | 141200 | 141200 | 35 |
| 273 | 20250423 | 143200 | 14607331250 | 141300 | 141300 | 141300 | 141200 | 402 |
| 274 | 20250423 | 143100 | 14550536350 | 141300 | 141200 | 141300 | 141200 | 171 |
| 275 | 20250423 | 143000 | 14526374750 | 141200 | 141300 | 141300 | 141200 | 319 |
| 276 | 20250423 | 142900 | 14481331050 | 141300 | 141300 | 141300 | 141300 | 56 |
| 277 | 20250423 | 142800 | 14473418250 | 141200 | 141300 | 141300 | 141200 | 40 |
| 278 | 20250423 | 142700 | 14467768750 | 141300 | 141300 | 141300 | 141200 | 232 |
| 279 | 20250423 | 142600 | 14434994850 | 141300 | 141300 | 141300 | 141200 | 37 |
| 280 | 20250423 | 142500 | 14429768050 | 141300 | 141300 | 141300 | 141200 | 63 |
| 281 | 20250423 | 142400 | 14420868150 | 141300 | 141300 | 141300 | 141200 | 76 |
| 282 | 20250423 | 142300 | 14410131550 | 141300 | 141200 | 141300 | 141200 | 476 |
| 283 | 20250423 | 142200 | 14342878650 | 141200 | 141400 | 141400 | 141200 | 279 |
| 284 | 20250423 | 142100 | 14303454750 | 141400 | 141400 | 141400 | 141300 | 95 |
| 285 | 20250423 | 142000 | 14290028550 | 141400 | 141400 | 141400 | 141400 | 60 |
| 286 | 20250423 | 141900 | 14281544550 | 141400 | 141300 | 141400 | 141300 | 187 |
| 287 | 20250423 | 141800 | 14255103350 | 141400 | 141400 | 141400 | 141400 | 274 |
| 288 | 20250423 | 141700 | 14216359750 | 141400 | 141300 | 141400 | 141300 | 10 |
| 289 | 20250423 | 141600 | 14214945950 | 141400 | 141400 | 141400 | 141400 | 49 |
| 290 | 20250423 | 141500 | 14208017350 | 141400 | 141400 | 141400 | 141400 | 333 |
| 291 | 20250423 | 141400 | 14160931150 | 141300 | 141400 | 141400 | 141300 | 65 |
| 292 | 20250423 | 141300 | 14151742850 | 141400 | 141300 | 141400 | 141200 | 578 |
| 293 | 20250423 | 141200 | 14070082650 | 141400 | 141300 | 141400 | 141300 | 18 |
| 294 | 20250423 | 141100 | 14067537650 | 141400 | 141500 | 141600 | 141400 | 820 |
| 295 | 20250423 | 141000 | 13951527950 | 141500 | 141500 | 141500 | 141500 | 14 |
| 296 | 20250423 | 140900 | 13949546950 | 141500 | 141500 | 141500 | 141500 | 21 |
| 297 | 20250423 | 140800 | 13946575450 | 141400 | 141400 | 141600 | 141400 | 150 |
| 298 | 20250423 | 140700 | 13925353350 | 141500 | 141600 | 141600 | 141400 | 354 |
| 299 | 20250423 | 140600 | 13875258450 | 141600 | 141500 | 141600 | 141300 | 976 |
| 300 | 20250423 | 140500 | 13737236050 | 141500 | 141500 | 141500 | 141400 | 33 |
| 301 | 20250423 | 140400 | 13732566750 | 141500 | 141400 | 141500 | 141400 | 73 |
| 302 | 20250423 | 140300 | 13722237850 | 141500 | 141500 | 141500 | 141400 | 38 |
| 303 | 20250423 | 140200 | 13716861700 | 141450 | 141500 | 141500 | 141400 | 144 |
| 304 | 20250423 | 140100 | 13696486750 | 141500 | 141400 | 141500 | 141400 | 6 |
| 305 | 20250423 | 140000 | 13695637850 | 141400 | 141400 | 141500 | 141400 | 174 |
| 306 | 20250423 | 135900 | 13671018950 | 141400 | 141700 | 141700 | 141400 | 141 |
| 307 | 20250423 | 135800 | 13651066350 | 141500 | 141300 | 141650 | 141300 | 1090 |
| 308 | 20250423 | 135700 | 13496873000 | 141300 | 141300 | 141300 | 141200 | 25 |
| 309 | 20250423 | 135600 | 13493340800 | 141300 | 141400 | 141400 | 141300 | 162 |
| 310 | 20250423 | 135500 | 13470449800 | 141300 | 141500 | 141500 | 141300 | 108 |
| 311 | 20250423 | 135400 | 13455176600 | 141500 | 141500 | 141600 | 141400 | 200 |
| 312 | 20250423 | 135300 | 13426875200 | 141500 | 141400 | 141500 | 141400 | 29 |
| 313 | 20250423 | 135200 | 13422772200 | 141500 | 141500 | 141500 | 141400 | 158 |
| 314 | 20250423 | 135100 | 13400422300 | 141500 | 141500 | 141500 | 141500 | 204 |
| 315 | 20250423 | 135000 | 13371556300 | 141600 | 141400 | 141700 | 141400 | 494 |
| 316 | 20250423 | 134900 | 13301599200 | 141400 | 141300 | 141400 | 141300 | 203 |
| 317 | 20250423 | 134800 | 13272910300 | 141200 | 141500 | 141500 | 141200 | 365 |
| 318 | 20250423 | 134700 | 13221339400 | 141500 | 141500 | 141500 | 141400 | 80 |
| 319 | 20250423 | 134600 | 13210026900 | 141400 | 141400 | 141600 | 141300 | 200 |
| 320 | 20250423 | 134500 | 13181721100 | 141400 | 141200 | 141500 | 141200 | 454 |
| 321 | 20250423 | 134400 | 13117557800 | 141300 | 141300 | 141300 | 141300 | 35 |
| 322 | 20250423 | 134300 | 13112612300 | 141200 | 141300 | 141300 | 141200 | 76 |
| 323 | 20250423 | 134200 | 13101879000 | 141300 | 141300 | 141300 | 141200 | 176 |
| 324 | 20250423 | 134100 | 13077010400 | 141200 | 141300 | 141300 | 141200 | 54 |
| 325 | 20250423 | 134000 | 13069384400 | 141300 | 141300 | 141300 | 141300 | 21 |
| 326 | 20250423 | 133900 | 13066417100 | 141200 | 141400 | 141400 | 141200 | 168 |
| 327 | 20250423 | 133800 | 13042677800 | 141400 | 141400 | 141400 | 141300 | 165 |
| 328 | 20250423 | 133700 | 13019346900 | 141400 | 141400 | 141400 | 141300 | 102 |
| 329 | 20250423 | 133600 | 13004926600 | 141400 | 141500 | 141500 | 141400 | 51 |
| 330 | 20250423 | 133500 | 12997710400 | 141500 | 141600 | 141600 | 141500 | 66 |
| 331 | 20250423 | 133400 | 12988368500 | 141500 | 141600 | 141700 | 141400 | 533 |
| 332 | 20250423 | 133300 | 12912929300 | 141600 | 141500 | 141600 | 141500 | 46 |
| 333 | 20250423 | 133200 | 12906415800 | 141600 | 141500 | 141600 | 141500 | 24 |
| 334 | 20250423 | 133100 | 12903017500 | 141600 | 141700 | 141800 | 141600 | 75 |
| 335 | 20250423 | 133000 | 12892393900 | 141600 | 141700 | 141700 | 141400 | 433 |
| 336 | 20250423 | 132900 | 12831066500 | 141700 | 141400 | 141700 | 141300 | 537 |
| 337 | 20250423 | 132800 | 12755075100 | 141400 | 141300 | 141400 | 141200 | 102 |
| 338 | 20250423 | 132700 | 12740661900 | 141200 | 141300 | 141300 | 141200 | 296 |
| 339 | 20250423 | 132600 | 12698838100 | 141300 | 141300 | 141300 | 141300 | 155 |
| 340 | 20250423 | 132500 | 12676936600 | 141200 | 141300 | 141400 | 141200 | 400 |
| 341 | 20250423 | 132400 | 12620419700 | 141400 | 141300 | 141400 | 141300 | 56 |
| 342 | 20250423 | 132300 | 12612506400 | 141300 | 141300 | 141400 | 141300 | 76 |
| 343 | 20250423 | 132200 | 12601766400 | 141400 | 141400 | 141400 | 141300 | 399 |
| 344 | 20250423 | 132100 | 12545363100 | 141400 | 141400 | 141500 | 141400 | 76 |
| 345 | 20250423 | 132000 | 12534615300 | 141500 | 141500 | 141500 | 141400 | 36 |
| 346 | 20250423 | 131900 | 12529521800 | 141500 | 141500 | 141500 | 141400 | 374 |
| 347 | 20250423 | 131800 | 12476610400 | 141500 | 141500 | 141500 | 141500 | 125 |
| 348 | 20250423 | 131700 | 12458922900 | 141500 | 141400 | 141500 | 141400 | 526 |
| 349 | 20250423 | 131600 | 12384544500 | 141300 | 141300 | 141400 | 141300 | 15 |
| 350 | 20250423 | 131500 | 12382423800 | 141300 | 141300 | 141400 | 141300 | 28 |
| 351 | 20250423 | 131400 | 12378466200 | 141400 | 141400 | 141400 | 141300 | 97 |
| 352 | 20250423 | 131300 | 12364753700 | 141400 | 141300 | 141400 | 141300 | 153 |
| 353 | 20250423 | 131200 | 12343125600 | 141300 | 141500 | 141500 | 141300 | 342 |
| 354 | 20250423 | 131100 | 12294775300 | 141500 | 141500 | 141500 | 141400 | 305 |
| 355 | 20250423 | 131000 | 12251618800 | 141600 | 141600 | 141600 | 141500 | 95 |
| 356 | 20250423 | 130900 | 12238168400 | 141600 | 141500 | 141600 | 141500 | 405 |
| 357 | 20250423 | 130800 | 12180857800 | 141500 | 141400 | 141500 | 141400 | 54 |
| 358 | 20250423 | 130700 | 12173217800 | 141600 | 141500 | 141600 | 141500 | 128 |
| 359 | 20250423 | 130600 | 12155104100 | 141600 | 141600 | 141600 | 141500 | 92 |
| 360 | 20250423 | 130500 | 12142077400 | 141500 | 141500 | 141600 | 141500 | 142 |
| 361 | 20250423 | 130400 | 12121980200 | 141500 | 141500 | 141500 | 141500 | 76 |
| 362 | 20250423 | 130300 | 12111226200 | 141500 | 141500 | 141600 | 141500 | 72 |
| 363 | 20250423 | 130200 | 12101037900 | 141500 | 141600 | 141600 | 141500 | 97 |
| 364 | 20250423 | 130100 | 12087310700 | 141500 | 141400 | 141700 | 141400 | 822 |
| 365 | 20250423 | 130000 | 11970957500 | 141400 | 141400 | 141500 | 141400 | 58 |
| 366 | 20250423 | 125900 | 11962755900 | 141400 | 141300 | 141500 | 141300 | 610 |
| 367 | 20250423 | 125800 | 11876507900 | 141300 | 141400 | 141400 | 141300 | 387 |
| 368 | 20250423 | 125700 | 11821820000 | 141400 | 141300 | 141400 | 141200 | 323 |
| 369 | 20250423 | 125600 | 11776171600 | 141200 | 141200 | 141400 | 141200 | 591 |
| 370 | 20250423 | 125500 | 11692677950 | 141200 | 141100 | 141200 | 141100 | 63 |
| 371 | 20250423 | 125400 | 11683782450 | 141100 | 141300 | 141300 | 141100 | 115 |
| 372 | 20250423 | 125300 | 11667541350 | 141200 | 141200 | 141300 | 141200 | 590 |
| 373 | 20250423 | 125200 | 11584227050 | 141200 | 141100 | 141200 | 141100 | 612 |
| 374 | 20250423 | 125100 | 11497868650 | 141000 | 141100 | 141100 | 141000 | 39 |
| 375 | 20250423 | 125000 | 11492366550 | 141100 | 141100 | 141100 | 141000 | 88 |
| 376 | 20250423 | 124900 | 11479951450 | 141000 | 141000 | 141100 | 141000 | 251 |
| 377 | 20250423 | 124800 | 11444552750 | 141000 | 141000 | 141000 | 141000 | 61 |
| 378 | 20250423 | 124700 | 11435951750 | 141000 | 141050 | 141100 | 141000 | 111 |
| 379 | 20250423 | 124600 | 11420299350 | 141000 | 141000 | 141000 | 141000 | 109 |
| 380 | 20250423 | 124500 | 11404930350 | 141000 | 141000 | 141100 | 141000 | 202 |
| 381 | 20250423 | 124400 | 11376438250 | 141000 | 141000 | 141000 | 141000 | 184 |
| 382 | 20250423 | 124300 | 11350494250 | 140900 | 140900 | 141000 | 140900 | 73 |
| 383 | 20250423 | 124200 | 11340206350 | 140900 | 140800 | 140900 | 140750 | 423 |
| 384 | 20250423 | 124100 | 11280617200 | 140900 | 140800 | 140900 | 140800 | 162 |
| 385 | 20250423 | 124000 | 11257807400 | 140800 | 140800 | 140800 | 140800 | 13 |
| 386 | 20250423 | 123900 | 11255977000 | 140800 | 140700 | 140800 | 140700 | 74 |
| 387 | 20250423 | 123800 | 11245564900 | 140800 | 140800 | 140900 | 140800 | 272 |
| 388 | 20250423 | 123700 | 11207265900 | 140800 | 140800 | 140800 | 140800 | 167 |
| 389 | 20250423 | 123600 | 11183752300 | 140800 | 140700 | 140800 | 140700 | 16 |
| 390 | 20250423 | 123500 | 11181500800 | 140700 | 140900 | 140900 | 140700 | 451 |
| 391 | 20250423 | 123400 | 11117999000 | 141000 | 141000 | 141100 | 141000 | 50 |
| 392 | 20250423 | 123300 | 11110948800 | 141000 | 141000 | 141100 | 141000 | 225 |
| 393 | 20250423 | 123200 | 11079212300 | 141000 | 141000 | 141000 | 141000 | 194 |
| 394 | 20250423 | 123100 | 11051858300 | 141100 | 141100 | 141200 | 141100 | 64 |
| 395 | 20250423 | 123000 | 11042827800 | 141200 | 141100 | 141200 | 141100 | 147 |
| 396 | 20250423 | 122900 | 11022080000 | 141200 | 141200 | 141200 | 141100 | 112 |
| 397 | 20250423 | 122800 | 11006272200 | 141200 | 141100 | 141200 | 141100 | 143 |
| 398 | 20250423 | 122700 | 10986082300 | 141100 | 141100 | 141100 | 141100 | 50 |
| 399 | 20250423 | 122600 | 10979027300 | 141100 | 141200 | 141200 | 141000 | 386 |
| 400 | 20250423 | 122500 | 10924543900 | 141200 | 141100 | 141200 | 141100 | 114 |
| 401 | 20250423 | 122400 | 10908447200 | 141200 | 141000 | 141200 | 140900 | 201 |
| 402 | 20250423 | 122300 | 10880078350 | 141000 | 140900 | 141000 | 140900 | 243 |
| 403 | 20250423 | 122200 | 10845820750 | 140900 | 140900 | 141000 | 140900 | 180 |
| 404 | 20250423 | 122100 | 10820445950 | 140900 | 141100 | 141200 | 140900 | 128 |
| 405 | 20250423 | 122000 | 10802391250 | 141000 | 140800 | 141100 | 140800 | 878 |
| 406 | 20250423 | 121900 | 10678616950 | 140800 | 140800 | 140900 | 139800 | 641 |
| 407 | 20250423 | 121800 | 10588520650 | 140900 | 141000 | 141000 | 140800 | 57 |
| 408 | 20250423 | 121700 | 10580491750 | 140900 | 140800 | 141000 | 140800 | 73 |
| 409 | 20250423 | 121600 | 10570203750 | 140800 | 140600 | 140900 | 140600 | 578 |
| 410 | 20250423 | 121500 | 10488839750 | 140600 | 140500 | 140600 | 140500 | 156 |
| 411 | 20250423 | 121400 | 10466915350 | 140600 | 140600 | 140600 | 140500 | 40 |
| 412 | 20250423 | 121300 | 10461292250 | 140500 | 140500 | 140600 | 140500 | 118 |
| 413 | 20250423 | 121200 | 10444708850 | 140600 | 140500 | 140600 | 140500 | 268 |
| 414 | 20250423 | 121100 | 10407053150 | 140500 | 140500 | 140500 | 140500 | 10 |
| 415 | 20250423 | 121000 | 10405648150 | 140500 | 140400 | 140500 | 140400 | 58 |
| 416 | 20250423 | 120900 | 10397502450 | 140400 | 140500 | 140600 | 140400 | 141 |
| 417 | 20250423 | 120800 | 10377698850 | 140500 | 140500 | 140600 | 140400 | 405 |
| 418 | 20250423 | 120700 | 10320800350 | 140400 | 140400 | 140400 | 140400 | 47 |
| 419 | 20250423 | 120600 | 10314201550 | 140400 | 140400 | 140500 | 140400 | 219 |
| 420 | 20250423 | 120500 | 10283453550 | 140500 | 140600 | 140600 | 140400 | 240 |
| 421 | 20250423 | 120400 | 10249726450 | 140700 | 140500 | 140800 | 140500 | 185 |
| 422 | 20250423 | 120300 | 10223701850 | 140500 | 140450 | 140500 | 140300 | 254 |
| 423 | 20250423 | 120200 | 10188034000 | 140500 | 140700 | 140800 | 140500 | 222 |
| 424 | 20250423 | 120100 | 10156829500 | 140600 | 140700 | 141000 | 140500 | 1074 |
| 425 | 20250423 | 120000 | 10005613800 | 140700 | 140700 | 140800 | 140400 | 399 |
| 426 | 20250423 | 115900 | 9949522700 | 140700 | 140500 | 140700 | 140500 | 538 |
| 427 | 20250423 | 115800 | 9873878400 | 140500 | 140400 | 140600 | 140400 | 296 |
| 428 | 20250423 | 115700 | 9832299400 | 140500 | 140300 | 140700 | 140300 | 934 |
| 429 | 20250423 | 115600 | 9701057200 | 140300 | 140300 | 140400 | 140200 | 297 |
| 430 | 20250423 | 115500 | 9659385200 | 140200 | 140300 | 140400 | 140200 | 172 |
| 431 | 20250423 | 115400 | 9635256000 | 140400 | 140300 | 140400 | 140300 | 158 |
| 432 | 20250423 | 115300 | 9613088400 | 140300 | 140200 | 140300 | 140200 | 19 |
| 433 | 20250423 | 115200 | 9610423000 | 140200 | 140100 | 140300 | 140100 | 270 |
| 434 | 20250423 | 115100 | 9572587800 | 140100 | 140100 | 140100 | 140000 | 104 |
| 435 | 20250423 | 115000 | 9558024600 | 140100 | 140200 | 140200 | 140000 | 149 |
| 436 | 20250423 | 114900 | 9537156500 | 140200 | 140300 | 140300 | 140200 | 57 |
| 437 | 20250423 | 114800 | 9529163100 | 140300 | 140200 | 140300 | 140100 | 410 |
| 438 | 20250423 | 114700 | 9471689400 | 140200 | 140200 | 140200 | 140100 | 154 |
| 439 | 20250423 | 114600 | 9450106500 | 140200 | 140200 | 140200 | 140000 | 198 |
| 440 | 20250423 | 114500 | 9422372000 | 140200 | 140300 | 140300 | 140200 | 207 |
| 441 | 20250423 | 114400 | 9393344600 | 140300 | 140400 | 140500 | 140300 | 324 |
| 442 | 20250423 | 114300 | 9347855000 | 140300 | 140400 | 140400 | 140300 | 141 |
| 443 | 20250423 | 114200 | 9328069200 | 140400 | 140400 | 140400 | 140400 | 103 |
| 444 | 20250423 | 114100 | 9313608000 | 140400 | 140400 | 140500 | 140400 | 80 |
| 445 | 20250423 | 114000 | 9302374600 | 140500 | 140500 | 140600 | 140400 | 228 |
| 446 | 20250423 | 113900 | 9270351500 | 140500 | 140500 | 140600 | 140400 | 504 |
| 447 | 20250423 | 113800 | 9199532000 | 140500 | 140400 | 140500 | 140300 | 475 |
| 448 | 20250423 | 113700 | 9132841000 | 140400 | 140400 | 140400 | 140300 | 146 |
| 449 | 20250423 | 113600 | 9112355700 | 140400 | 140200 | 140400 | 140200 | 172 |
| 450 | 20250423 | 113500 | 9088224600 | 140200 | 140300 | 140400 | 140200 | 342 |
| 451 | 20250423 | 113400 | 9040253200 | 140300 | 140400 | 140400 | 140200 | 119 |
| 452 | 20250423 | 113300 | 9023556400 | 140400 | 140400 | 140400 | 140300 | 192 |
| 453 | 20250423 | 113200 | 8996599800 | 140500 | 140300 | 140500 | 140200 | 475 |
| 454 | 20250423 | 113100 | 8929937400 | 140300 | 140200 | 140300 | 140200 | 153 |
| 455 | 20250423 | 113000 | 8908474500 | 140200 | 140300 | 140300 | 140200 | 50 |
| 456 | 20250423 | 112900 | 8901464000 | 140300 | 140200 | 140300 | 140200 | 87 |
| 457 | 20250423 | 112800 | 8889266500 | 140300 | 140300 | 140300 | 140200 | 88 |
| 458 | 20250423 | 112700 | 8876923800 | 140300 | 140250 | 140500 | 140150 | 622 |
| 459 | 20250423 | 112600 | 8789643000 | 140200 | 140300 | 140300 | 140200 | 30 |
| 460 | 20250423 | 112500 | 8785436100 | 140300 | 140200 | 140300 | 140200 | 154 |
| 461 | 20250423 | 112400 | 8763843700 | 140200 | 140100 | 140200 | 140100 | 474 |
| 462 | 20250423 | 112300 | 8697405400 | 140000 | 140100 | 140100 | 140000 | 181 |
| 463 | 20250423 | 112200 | 8672053500 | 140000 | 139900 | 140000 | 139900 | 244 |
| 464 | 20250423 | 112100 | 8637906400 | 139900 | 139900 | 139900 | 139900 | 21 |
| 465 | 20250423 | 112000 | 8634968500 | 139800 | 139900 | 140000 | 139800 | 95 |
| 466 | 20250423 | 111900 | 8621676100 | 139900 | 139900 | 140000 | 139900 | 121 |
| 467 | 20250423 | 111800 | 8604746100 | 139900 | 139800 | 139900 | 139800 | 140 |
| 468 | 20250423 | 111700 | 8585162100 | 140000 | 139900 | 140000 | 139900 | 86 |
| 469 | 20250423 | 111600 | 8573129200 | 139900 | 140000 | 140000 | 139900 | 130 |
| 470 | 20250423 | 111500 | 8554934300 | 140000 | 139900 | 140000 | 139900 | 188 |
| 471 | 20250423 | 111400 | 8528623900 | 139900 | 139900 | 139900 | 139700 | 746 |
| 472 | 20250423 | 111300 | 8424341500 | 139900 | 140100 | 140100 | 139900 | 102 |
| 473 | 20250423 | 111200 | 8410062000 | 140100 | 140000 | 140100 | 140000 | 154 |
| 474 | 20250423 | 111100 | 8388491200 | 139900 | 139800 | 140100 | 139800 | 258 |
| 475 | 20250423 | 111000 | 8352376900 | 139700 | 139900 | 140000 | 139700 | 255 |
| 476 | 20250423 | 110900 | 8316718300 | 139900 | 140000 | 140000 | 139800 | 247 |
| 477 | 20250423 | 110800 | 8282164100 | 140000 | 140100 | 140100 | 139800 | 347 |
| 478 | 20250423 | 110700 | 8233605100 | 140100 | 139900 | 140100 | 139700 | 424 |
| 479 | 20250423 | 110600 | 8174302000 | 139900 | 139900 | 140000 | 139900 | 178 |
| 480 | 20250423 | 110500 | 8149396500 | 139900 | 139900 | 139900 | 139800 | 150 |
| 481 | 20250423 | 110400 | 8128416500 | 139900 | 139800 | 140000 | 139800 | 292 |
| 482 | 20250423 | 110300 | 8087564200 | 139800 | 139700 | 140000 | 139700 | 286 |
| 483 | 20250423 | 110200 | 8047559600 | 139800 | 139800 | 139900 | 139600 | 231 |
| 484 | 20250423 | 110100 | 8015283200 | 139800 | 139700 | 139800 | 139700 | 153 |
| 485 | 20250423 | 110000 | 7993902700 | 139700 | 139700 | 139900 | 139600 | 248 |
| 486 | 20250423 | 105900 | 7959256700 | 139700 | 139600 | 139900 | 139600 | 243 |
| 487 | 20250423 | 105800 | 7925294400 | 139600 | 139600 | 139700 | 139400 | 300 |
| 488 | 20250423 | 105700 | 7883436600 | 139600 | 139600 | 139600 | 139500 | 109 |
| 489 | 20250423 | 105600 | 7868220600 | 139600 | 139500 | 139600 | 139400 | 186 |
| 490 | 20250423 | 105500 | 7842273300 | 139500 | 139400 | 139800 | 139200 | 582 |
| 491 | 20250423 | 105400 | 7761131000 | 139500 | 139600 | 139600 | 139400 | 216 |
| 492 | 20250423 | 105300 | 7730990200 | 139600 | 139500 | 139600 | 139400 | 206 |
| 493 | 20250423 | 105200 | 7702246900 | 139500 | 139500 | 139500 | 139400 | 167 |
| 494 | 20250423 | 105100 | 7678952400 | 139500 | 139500 | 139600 | 139500 | 190 |
| 495 | 20250423 | 105000 | 7652447300 | 139500 | 139400 | 139600 | 139200 | 335 |
| 496 | 20250423 | 104900 | 7605751000 | 139400 | 139700 | 139700 | 139300 | 188 |
| 497 | 20250423 | 104800 | 7579535200 | 139400 | 139400 | 139800 | 139200 | 360 |
| 498 | 20250423 | 104700 | 7529339800 | 139400 | 139500 | 139800 | 139400 | 220 |
| 499 | 20250423 | 104600 | 7498654300 | 139500 | 139700 | 140000 | 139400 | 397 |
| 500 | 20250423 | 104500 | 7443224800 | 139700 | 139700 | 139700 | 139600 | 134 |
| 501 | 20250423 | 104400 | 7424506900 | 139600 | 139500 | 139600 | 139500 | 146 |
| 502 | 20250423 | 104300 | 7404125500 | 139500 | 139600 | 139600 | 139500 | 86 |
| 503 | 20250423 | 104200 | 7392124100 | 139600 | 139300 | 139600 | 139200 | 196 |
| 504 | 20250423 | 104100 | 7364803200 | 139200 | 139500 | 139500 | 139200 | 188 |
| 505 | 20250423 | 104000 | 7338614300 | 139500 | 139700 | 139700 | 139500 | 270 |
| 506 | 20250423 | 103900 | 7300919000 | 139700 | 139800 | 140000 | 139700 | 86 |
| 507 | 20250423 | 103800 | 7288895100 | 139800 | 139700 | 139800 | 139600 | 171 |
| 508 | 20250423 | 103700 | 7265001300 | 139600 | 140000 | 140000 | 139600 | 266 |
| 509 | 20250423 | 103600 | 7227824800 | 139900 | 140000 | 140000 | 139900 | 50 |
| 510 | 20250423 | 103500 | 7220826900 | 140000 | 140100 | 140200 | 139900 | 379 |
| 511 | 20250423 | 103400 | 7167754000 | 140100 | 140100 | 140200 | 140000 | 187 |
| 512 | 20250423 | 103300 | 7141550400 | 140100 | 140200 | 140200 | 140100 | 44 |
| 513 | 20250423 | 103200 | 7135384400 | 140100 | 140100 | 140100 | 140100 | 103 |
| 514 | 20250423 | 103100 | 7120954100 | 140200 | 140100 | 140200 | 140100 | 107 |
| 515 | 20250423 | 103000 | 7105958100 | 140100 | 140100 | 140200 | 140000 | 203 |
| 516 | 20250423 | 102900 | 7077512750 | 140100 | 140200 | 140200 | 140100 | 87 |
| 517 | 20250423 | 102800 | 7065323050 | 140200 | 140200 | 140200 | 140000 | 91 |
| 518 | 20250423 | 102700 | 7052574050 | 140100 | 140100 | 140200 | 140000 | 179 |
| 519 | 20250423 | 102600 | 7027495250 | 140100 | 140300 | 140500 | 139900 | 702 |
| 520 | 20250423 | 102500 | 6929127550 | 140300 | 140300 | 140300 | 140200 | 211 |
| 521 | 20250423 | 102400 | 6899535750 | 140300 | 140600 | 140600 | 140300 | 207 |
| 522 | 20250423 | 102300 | 6870479550 | 140600 | 140500 | 140700 | 140400 | 393 |
| 523 | 20250423 | 102200 | 6815218150 | 140600 | 140300 | 140700 | 140200 | 776 |
| 524 | 20250423 | 102100 | 6706217550 | 140300 | 139500 | 140500 | 139500 | 3485 |
| 525 | 20250423 | 102000 | 6218095950 | 139500 | 139500 | 139600 | 139500 | 86 |
| 526 | 20250423 | 101900 | 6206098550 | 139500 | 139300 | 139600 | 139200 | 578 |
| 527 | 20250423 | 101800 | 6125486750 | 139200 | 139200 | 139400 | 139200 | 587 |
| 528 | 20250423 | 101700 | 6043737250 | 139200 | 139100 | 139200 | 139100 | 506 |
| 529 | 20250423 | 101600 | 5973352450 | 139100 | 139100 | 139100 | 139000 | 248 |
| 530 | 20250423 | 101500 | 5938866650 | 139100 | 139200 | 139200 | 139100 | 315 |
| 531 | 20250423 | 101400 | 5895030450 | 139200 | 139200 | 139200 | 139100 | 133 |
| 532 | 20250423 | 101300 | 5876518550 | 139200 | 139100 | 139300 | 139100 | 66 |
| 533 | 20250423 | 101200 | 5867325550 | 139300 | 139100 | 139300 | 138800 | 443 |
| 534 | 20250423 | 101100 | 5805692450 | 139100 | 139300 | 139300 | 138900 | 595 |
| 535 | 20250423 | 101000 | 5722956450 | 139200 | 139000 | 139300 | 139000 | 118 |
| 536 | 20250423 | 100900 | 5706543050 | 139000 | 139000 | 139000 | 138900 | 33 |
| 537 | 20250423 | 100800 | 5701956550 | 139000 | 139100 | 139100 | 138800 | 227 |
| 538 | 20250423 | 100700 | 5670413050 | 139100 | 139100 | 139100 | 139000 | 125 |
| 539 | 20250423 | 100600 | 5653032350 | 139000 | 139100 | 139200 | 139000 | 175 |
| 540 | 20250423 | 100500 | 5628685850 | 139100 | 139300 | 139400 | 139000 | 237 |
| 541 | 20250423 | 100400 | 5595697850 | 139300 | 139500 | 139500 | 139300 | 234 |
| 542 | 20250423 | 100300 | 5563083050 | 139500 | 139200 | 139700 | 139100 | 2232 |
| 543 | 20250423 | 100200 | 5251901450 | 139200 | 139200 | 139200 | 139100 | 132 |
| 544 | 20250423 | 100100 | 5233537450 | 139200 | 139200 | 139300 | 139100 | 144 |
| 545 | 20250423 | 100000 | 5213492350 | 139200 | 139200 | 139400 | 139200 | 949 |
| 546 | 20250423 | 095900 | 5081330600 | 139200 | 139100 | 139400 | 139100 | 404 |
| 547 | 20250423 | 095800 | 5025083300 | 139100 | 139100 | 139100 | 139100 | 9 |
| 548 | 20250423 | 095700 | 5023831400 | 139100 | 139100 | 139100 | 139000 | 142 |
| 549 | 20250423 | 095600 | 5004079800 | 139000 | 139000 | 139000 | 139000 | 53 |
| 550 | 20250423 | 095500 | 4996712800 | 139000 | 139100 | 139100 | 139000 | 144 |
| 551 | 20250423 | 095400 | 4976690700 | 139300 | 139400 | 139400 | 139100 | 431 |
| 552 | 20250423 | 095300 | 4916711300 | 139200 | 139100 | 139300 | 139000 | 411 |
| 553 | 20250423 | 095200 | 4859482200 | 139000 | 139100 | 139200 | 139000 | 150 |
| 554 | 20250423 | 095100 | 4838617600 | 139100 | 139100 | 139200 | 139000 | 267 |
| 555 | 20250423 | 095000 | 4801477800 | 139100 | 139000 | 139400 | 139000 | 686 |
| 556 | 20250423 | 094900 | 4705980400 | 139100 | 138800 | 139200 | 138800 | 1151 |
| 557 | 20250423 | 094800 | 4546001900 | 138800 | 138700 | 138900 | 138700 | 166 |
| 558 | 20250423 | 094700 | 4522968900 | 138700 | 138800 | 138800 | 138600 | 249 |
| 559 | 20250423 | 094600 | 4488424900 | 138900 | 138600 | 139100 | 138500 | 1859 |
| 560 | 20250423 | 094500 | 4230261400 | 138600 | 138500 | 138600 | 138500 | 233 |
| 561 | 20250423 | 094400 | 4197989400 | 138500 | 138500 | 138500 | 138400 | 266 |
| 562 | 20250423 | 094300 | 4161149050 | 138500 | 138500 | 138600 | 138400 | 99 |
| 563 | 20250423 | 094200 | 4147438950 | 138500 | 138400 | 138600 | 138300 | 845 |
| 564 | 20250423 | 094100 | 4030462750 | 138400 | 138100 | 138400 | 138100 | 472 |
| 565 | 20250423 | 094000 | 3965232750 | 138000 | 138100 | 138100 | 138000 | 35 |
| 566 | 20250423 | 093900 | 3960399450 | 138100 | 138200 | 138200 | 138100 | 79 |
| 567 | 20250423 | 093800 | 3949486650 | 138300 | 138000 | 138300 | 138000 | 221 |
| 568 | 20250423 | 093700 | 3918963450 | 138100 | 138100 | 138200 | 138000 | 178 |
| 569 | 20250423 | 093600 | 3894376050 | 138100 | 138300 | 138300 | 138100 | 179 |
| 570 | 20250423 | 093500 | 3869639350 | 138200 | 138300 | 138400 | 138200 | 77 |
| 571 | 20250423 | 093400 | 3858990250 | 138300 | 138200 | 138400 | 138200 | 236 |
| 572 | 20250423 | 093300 | 3826349650 | 138300 | 138100 | 138300 | 138000 | 195 |
| 573 | 20250423 | 093200 | 3799412750 | 138100 | 138200 | 138200 | 138000 | 97 |
| 574 | 20250423 | 093100 | 3786019350 | 138200 | 138400 | 138400 | 138000 | 223 |
| 575 | 20250423 | 093000 | 3755193450 | 138300 | 138400 | 138500 | 138300 | 314 |
| 576 | 20250423 | 092900 | 3711752250 | 138400 | 138500 | 138500 | 138400 | 456 |
| 577 | 20250423 | 092800 | 3648624200 | 138500 | 138600 | 138600 | 138200 | 488 |
| 578 | 20250423 | 092700 | 3581054500 | 138600 | 138600 | 138600 | 138500 | 470 |
| 579 | 20250423 | 092600 | 3515940300 | 138500 | 138400 | 138800 | 138400 | 1059 |
| 580 | 20250423 | 092500 | 3369169500 | 138400 | 138600 | 138600 | 138400 | 194 |
| 581 | 20250423 | 092400 | 3342294100 | 138700 | 138500 | 138700 | 138300 | 627 |
| 582 | 20250423 | 092300 | 3255477200 | 138500 | 138500 | 138600 | 138400 | 644 |
| 583 | 20250423 | 092200 | 3166309350 | 138500 | 138500 | 138700 | 138300 | 500 |
| 584 | 20250423 | 092100 | 3097033450 | 138500 | 138600 | 138900 | 138400 | 947 |
| 585 | 20250423 | 092000 | 2965735800 | 138700 | 137800 | 138700 | 137800 | 1777 |
| 586 | 20250423 | 091900 | 2719862600 | 137800 | 137800 | 138100 | 137800 | 497 |
| 587 | 20250423 | 091800 | 2651320000 | 137900 | 137600 | 137900 | 137600 | 357 |
| 588 | 20250423 | 091700 | 2602123800 | 137800 | 137300 | 137800 | 137200 | 1116 |
| 589 | 20250423 | 091600 | 2448882700 | 137300 | 137200 | 137300 | 137200 | 406 |
| 590 | 20250423 | 091500 | 2393175800 | 137200 | 137200 | 137200 | 137100 | 125 |
| 591 | 20250423 | 091400 | 2376037800 | 137100 | 137000 | 137300 | 137000 | 197 |
| 592 | 20250423 | 091300 | 2349024200 | 137000 | 137100 | 137100 | 136900 | 546 |
| 593 | 20250423 | 091200 | 2274210100 | 137100 | 137400 | 137400 | 137100 | 473 |
| 594 | 20250423 | 091100 | 2209303800 | 137400 | 137600 | 137700 | 137400 | 200 |
| 595 | 20250423 | 091000 | 2181795700 | 137700 | 137300 | 138000 | 137200 | 828 |
| 596 | 20250423 | 090900 | 2067990700 | 137200 | 137300 | 137400 | 137200 | 342 |
| 597 | 20250423 | 090800 | 2021034200 | 137300 | 138000 | 138000 | 137200 | 899 |
| 598 | 20250423 | 090700 | 1897315400 | 138000 | 138300 | 138300 | 138000 | 468 |
| 599 | 20250423 | 090600 | 1832665200 | 138300 | 138500 | 138600 | 138300 | 1444 |
| 600 | 20250423 | 090500 | 1632788800 | 138400 | 138000 | 138500 | 137900 | 2707 |
| 601 | 20250423 | 090400 | 1258723400 | 138000 | 138000 | 138200 | 137800 | 1041 |
| 602 | 20250423 | 090300 | 1115044900 | 138000 | 137500 | 138000 | 137300 | 1823 |
| 603 | 20250423 | 090200 | 863878400 | 137500 | 137000 | 137700 | 137000 | 1241 |
| 604 | 20250423 | 090100 | 693377600 | 137000 | 137100 | 137200 | 136700 | 1272 |
| 605 | 20250423 | 090000 | 519238400 | 137600 | 137000 | 138400 | 137000 | 3781 |