34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 191000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 43912 |
| 3 | 20250423 | 190900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 4 | 20250423 | 190800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 5 | 20250423 | 190700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 6 | 20250423 | 190600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 7 | 20250423 | 190500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 8 | 20250423 | 190400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 9 | 20250423 | 190300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 10 | 20250423 | 190200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 11 | 20250423 | 190100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 12 | 20250423 | 190000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 13 | 20250423 | 185900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 14 | 20250423 | 185800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 15 | 20250423 | 185700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 16 | 20250423 | 185600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 17 | 20250423 | 185500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 18 | 20250423 | 185400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 19 | 20250423 | 185300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 20 | 20250423 | 185200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 21 | 20250423 | 185100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 22 | 20250423 | 185000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 23 | 20250423 | 184900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 24 | 20250423 | 184800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 25 | 20250423 | 184700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 26 | 20250423 | 184600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 27 | 20250423 | 184500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 28 | 20250423 | 184400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 29 | 20250423 | 184300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 30 | 20250423 | 184200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 31 | 20250423 | 184100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 32 | 20250423 | 184000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 43912 |
| 33 | 20250423 | 183900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 34 | 20250423 | 183800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 35 | 20250423 | 183700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 36 | 20250423 | 183600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 37 | 20250423 | 183500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 38 | 20250423 | 183400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 39 | 20250423 | 183300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 40 | 20250423 | 183200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 41 | 20250423 | 183100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 42 | 20250423 | 183000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 43 | 20250423 | 182900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 44 | 20250423 | 182800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 45 | 20250423 | 182700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 46 | 20250423 | 182600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 47 | 20250423 | 182500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 48 | 20250423 | 182400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 49 | 20250423 | 182300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 50 | 20250423 | 182200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 51 | 20250423 | 182100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 52 | 20250423 | 182000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 53 | 20250423 | 181900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 54 | 20250423 | 181800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 55 | 20250423 | 181700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 56 | 20250423 | 181600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 57 | 20250423 | 181500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 58 | 20250423 | 181400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 59 | 20250423 | 181300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 60 | 20250423 | 181200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 61 | 20250423 | 181100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 62 | 20250423 | 181000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 43912 |
| 63 | 20250423 | 180900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 64 | 20250423 | 180800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 65 | 20250423 | 180700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 66 | 20250423 | 180600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 67 | 20250423 | 180500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 68 | 20250423 | 180400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 69 | 20250423 | 180300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 70 | 20250423 | 180200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 71 | 20250423 | 180100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 72 | 20250423 | 180000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 73 | 20250423 | 175900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 74 | 20250423 | 175800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 75 | 20250423 | 175700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 76 | 20250423 | 175600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 77 | 20250423 | 175500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 78 | 20250423 | 175400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 79 | 20250423 | 175300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 80 | 20250423 | 175200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 81 | 20250423 | 175100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 82 | 20250423 | 175000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 83 | 20250423 | 174900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 84 | 20250423 | 174800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 85 | 20250423 | 174700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 86 | 20250423 | 174600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 87 | 20250423 | 174500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 88 | 20250423 | 174400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 89 | 20250423 | 174300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 90 | 20250423 | 174200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 91 | 20250423 | 174100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 92 | 20250423 | 174000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 43912 |
| 93 | 20250423 | 173900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 94 | 20250423 | 173800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 95 | 20250423 | 173700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 96 | 20250423 | 173600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 97 | 20250423 | 173500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 98 | 20250423 | 173400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 99 | 20250423 | 173300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 100 | 20250423 | 173200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 101 | 20250423 | 173100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 102 | 20250423 | 173000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 103 | 20250423 | 172900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 104 | 20250423 | 172800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 105 | 20250423 | 172700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 106 | 20250423 | 172600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 107 | 20250423 | 172500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 108 | 20250423 | 172400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 109 | 20250423 | 172300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 110 | 20250423 | 172200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 111 | 20250423 | 172100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 112 | 20250423 | 172000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 113 | 20250423 | 171900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 114 | 20250423 | 171800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 115 | 20250423 | 171700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 116 | 20250423 | 171600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 117 | 20250423 | 171500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 118 | 20250423 | 171400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 119 | 20250423 | 171300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 120 | 20250423 | 171200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 121 | 20250423 | 171100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 122 | 20250423 | 171000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 43912 |
| 123 | 20250423 | 170900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 124 | 20250423 | 170800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 125 | 20250423 | 170700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 126 | 20250423 | 170600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 127 | 20250423 | 170500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 128 | 20250423 | 170400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 129 | 20250423 | 170300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 130 | 20250423 | 170200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 131 | 20250423 | 170100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 132 | 20250423 | 170000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 133 | 20250423 | 165900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 134 | 20250423 | 165800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 135 | 20250423 | 165700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 136 | 20250423 | 165600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 137 | 20250423 | 165500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 138 | 20250423 | 165400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 139 | 20250423 | 165300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 140 | 20250423 | 165200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 141 | 20250423 | 165100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 142 | 20250423 | 165000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 143 | 20250423 | 164900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 144 | 20250423 | 164800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 145 | 20250423 | 164700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 146 | 20250423 | 164600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 147 | 20250423 | 164500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 148 | 20250423 | 164400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 149 | 20250423 | 164300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 150 | 20250423 | 164200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 151 | 20250423 | 164100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 152 | 20250423 | 164000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 43912 |
| 153 | 20250423 | 163900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 154 | 20250423 | 163800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 155 | 20250423 | 163700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 156 | 20250423 | 163600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 157 | 20250423 | 163500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 158 | 20250423 | 163400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 159 | 20250423 | 163300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 160 | 20250423 | 163200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 161 | 20250423 | 163100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 162 | 20250423 | 163000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 163 | 20250423 | 162900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 164 | 20250423 | 162800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 165 | 20250423 | 162700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 166 | 20250423 | 162600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 167 | 20250423 | 162500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 168 | 20250423 | 162400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 169 | 20250423 | 162300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 170 | 20250423 | 162200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 171 | 20250423 | 162100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 172 | 20250423 | 162000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 173 | 20250423 | 161900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 174 | 20250423 | 161800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 175 | 20250423 | 161700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 176 | 20250423 | 161600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 177 | 20250423 | 161500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 178 | 20250423 | 161400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 179 | 20250423 | 161300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 180 | 20250423 | 161200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 181 | 20250423 | 161100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 182 | 20250423 | 161000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 43912 |
| 183 | 20250423 | 160900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 184 | 20250423 | 160800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 185 | 20250423 | 160700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 186 | 20250423 | 160600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 187 | 20250423 | 160500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 188 | 20250423 | 160400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 189 | 20250423 | 160300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 190 | 20250423 | 160200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 191 | 20250423 | 160100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 192 | 20250423 | 160000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 193 | 20250423 | 155900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 194 | 20250423 | 155800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 195 | 20250423 | 155700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 196 | 20250423 | 155600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 197 | 20250423 | 155500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 198 | 20250423 | 155400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 199 | 20250423 | 155300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 200 | 20250423 | 155200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 201 | 20250423 | 155100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 202 | 20250423 | 155000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 203 | 20250423 | 154900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 204 | 20250423 | 154800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 205 | 20250423 | 154700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 206 | 20250423 | 154600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 207 | 20250423 | 154500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 208 | 20250423 | 154400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 209 | 20250423 | 154300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 210 | 20250423 | 154200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 211 | 20250423 | 154100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 212 | 20250423 | 154000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 43912 |
| 213 | 20250423 | 153900 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 214 | 20250423 | 153800 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 215 | 20250423 | 153700 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 216 | 20250423 | 153600 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 217 | 20250423 | 153500 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 218 | 20250423 | 153400 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 219 | 20250423 | 153300 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 220 | 20250423 | 153200 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 221 | 20250423 | 153100 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 0 |
| 222 | 20250423 | 153000 | 216969172850 | 79900 | 79900 | 79900 | 79900 | 43912 |
| 223 | 20250423 | 152900 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 224 | 20250423 | 152800 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 225 | 20250423 | 152700 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 226 | 20250423 | 152600 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 227 | 20250423 | 152500 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 228 | 20250423 | 152400 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 229 | 20250423 | 152300 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 230 | 20250423 | 152200 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 231 | 20250423 | 152100 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 232 | 20250423 | 152000 | 213460604050 | 79900 | 79900 | 79900 | 79900 | 0 |
| 233 | 20250423 | 151900 | 213460604050 | 79900 | 79900 | 80000 | 79800 | 13139 |
| 234 | 20250423 | 151800 | 212411478550 | 79900 | 80000 | 80000 | 79900 | 1449 |
| 235 | 20250423 | 151700 | 212295631100 | 80000 | 80000 | 80000 | 79900 | 2248 |
| 236 | 20250423 | 151600 | 212115953350 | 80000 | 79900 | 80000 | 79900 | 1439 |
| 237 | 20250423 | 151500 | 212000920450 | 80000 | 80000 | 80000 | 79900 | 2565 |
| 238 | 20250423 | 151400 | 211795858050 | 80000 | 79900 | 80000 | 79800 | 10996 |
| 239 | 20250423 | 151300 | 210917233650 | 79800 | 79800 | 79900 | 79800 | 903 |
| 240 | 20250423 | 151200 | 210845151400 | 79800 | 79800 | 79900 | 79800 | 3205 |
| 241 | 20250423 | 151100 | 210589299650 | 79800 | 79800 | 79900 | 79800 | 3032 |
| 242 | 20250423 | 151000 | 210347163750 | 79800 | 79900 | 79900 | 79800 | 1694 |
| 243 | 20250423 | 150900 | 210211930950 | 79800 | 79850 | 79900 | 79800 | 1611 |
| 244 | 20250423 | 150800 | 210083351650 | 79850 | 79800 | 79900 | 79800 | 1119 |
| 245 | 20250423 | 150700 | 209994039650 | 79800 | 79850 | 79900 | 79800 | 2684 |
| 246 | 20250423 | 150600 | 209779797800 | 79850 | 79850 | 79900 | 79800 | 1039 |
| 247 | 20250423 | 150500 | 209696845750 | 79800 | 79800 | 79900 | 79800 | 1714 |
| 248 | 20250423 | 150400 | 209559993000 | 79800 | 79800 | 79900 | 79800 | 1785 |
| 249 | 20250423 | 150300 | 209417457800 | 79800 | 79900 | 79900 | 79800 | 1334 |
| 250 | 20250423 | 150200 | 209310905800 | 79900 | 79800 | 79900 | 79800 | 6449 |
| 251 | 20250423 | 150100 | 208796184600 | 79800 | 79800 | 79900 | 79700 | 4483 |
| 252 | 20250423 | 150000 | 208438378300 | 79700 | 79800 | 79800 | 79700 | 3762 |
| 253 | 20250423 | 145900 | 208138405200 | 79700 | 79800 | 79800 | 79700 | 2404 |
| 254 | 20250423 | 145800 | 207946671400 | 79800 | 79800 | 79800 | 79700 | 2355 |
| 255 | 20250423 | 145700 | 207758767250 | 79700 | 79900 | 79900 | 79700 | 9056 |
| 256 | 20250423 | 145600 | 207036111200 | 79900 | 79800 | 79900 | 79800 | 4566 |
| 257 | 20250423 | 145500 | 206671402150 | 79900 | 79800 | 79900 | 79700 | 8825 |
| 258 | 20250423 | 145400 | 205967169200 | 79800 | 79750 | 79800 | 79700 | 904 |
| 259 | 20250423 | 145300 | 205895049500 | 79750 | 79800 | 79800 | 79700 | 2082 |
| 260 | 20250423 | 145200 | 205729062850 | 79700 | 79800 | 79800 | 79700 | 1016 |
| 261 | 20250423 | 145100 | 205648018050 | 79700 | 79800 | 79800 | 79700 | 1593 |
| 262 | 20250423 | 145000 | 205520946050 | 79700 | 79700 | 79800 | 79700 | 5169 |
| 263 | 20250423 | 144900 | 205108895850 | 79800 | 79700 | 79800 | 79700 | 2752 |
| 264 | 20250423 | 144800 | 204889451000 | 79800 | 79900 | 79900 | 79700 | 9115 |
| 265 | 20250423 | 144700 | 204162173300 | 79900 | 79900 | 80000 | 79800 | 1617 |
| 266 | 20250423 | 144600 | 204033024900 | 79900 | 79900 | 80000 | 79800 | 4630 |
| 267 | 20250423 | 144500 | 203662976100 | 79900 | 80000 | 80000 | 79800 | 6914 |
| 268 | 20250423 | 144400 | 203110683950 | 79900 | 80000 | 80000 | 79900 | 3406 |
| 269 | 20250423 | 144300 | 202838281650 | 80000 | 80000 | 80100 | 79900 | 2030 |
| 270 | 20250423 | 144200 | 202675903150 | 80000 | 80100 | 80100 | 80000 | 4036 |
| 271 | 20250423 | 144100 | 202352866950 | 80100 | 80100 | 80200 | 80000 | 4329 |
| 272 | 20250423 | 144000 | 202006053400 | 80100 | 80150 | 80200 | 80100 | 2197 |
| 273 | 20250423 | 143900 | 201829906650 | 80200 | 80200 | 80300 | 80100 | 4316 |
| 274 | 20250423 | 143800 | 201483801550 | 80300 | 80300 | 80300 | 80200 | 2193 |
| 275 | 20250423 | 143700 | 201307817400 | 80300 | 80200 | 80300 | 80200 | 1183 |
| 276 | 20250423 | 143600 | 201212845000 | 80200 | 80200 | 80300 | 80100 | 2704 |
| 277 | 20250423 | 143500 | 200995980950 | 80200 | 80200 | 80300 | 80100 | 5961 |
| 278 | 20250423 | 143400 | 200517910200 | 80200 | 80200 | 80200 | 80100 | 3777 |
| 279 | 20250423 | 143300 | 200215002450 | 80200 | 80100 | 80200 | 80000 | 4580 |
| 280 | 20250423 | 143200 | 199848027600 | 80100 | 79900 | 80100 | 79900 | 5355 |
| 281 | 20250423 | 143100 | 199419618200 | 80000 | 80000 | 80000 | 79900 | 811 |
| 282 | 20250423 | 143000 | 199354784850 | 80000 | 80000 | 80000 | 79900 | 2399 |
| 283 | 20250423 | 142900 | 199162920650 | 79900 | 80000 | 80100 | 79900 | 5813 |
| 284 | 20250423 | 142800 | 198697976950 | 80000 | 80000 | 80100 | 79900 | 9312 |
| 285 | 20250423 | 142700 | 197952950200 | 80000 | 79800 | 80000 | 79800 | 4143 |
| 286 | 20250423 | 142600 | 197621833700 | 79900 | 79800 | 79900 | 79700 | 4405 |
| 287 | 20250423 | 142500 | 197270264300 | 79800 | 79800 | 79800 | 79700 | 1743 |
| 288 | 20250423 | 142400 | 197131183150 | 79800 | 79800 | 79800 | 79700 | 2106 |
| 289 | 20250423 | 142300 | 196963180700 | 79700 | 79700 | 79800 | 79600 | 5332 |
| 290 | 20250423 | 142200 | 196538224100 | 79700 | 79600 | 79700 | 79500 | 5700 |
| 291 | 20250423 | 142100 | 196084340100 | 79600 | 79600 | 79600 | 79500 | 3521 |
| 292 | 20250423 | 142000 | 195804278450 | 79600 | 79600 | 79700 | 79500 | 10643 |
| 293 | 20250423 | 141900 | 194957065450 | 79650 | 79700 | 79800 | 79600 | 2312 |
| 294 | 20250423 | 141800 | 194772865850 | 79750 | 79600 | 79750 | 79600 | 5396 |
| 295 | 20250423 | 141700 | 194342911750 | 79700 | 79700 | 79700 | 79600 | 2545 |
| 296 | 20250423 | 141600 | 194140085950 | 79700 | 79700 | 79800 | 79500 | 18599 |
| 297 | 20250423 | 141500 | 192659176500 | 79800 | 79900 | 79900 | 79700 | 11753 |
| 298 | 20250423 | 141400 | 191721471950 | 79800 | 79700 | 79900 | 79650 | 13305 |
| 299 | 20250423 | 141300 | 190660215650 | 79700 | 79700 | 79700 | 79600 | 4725 |
| 300 | 20250423 | 141200 | 190283728000 | 79600 | 79700 | 79800 | 79600 | 17709 |
| 301 | 20250423 | 141100 | 188873023200 | 79700 | 79900 | 79950 | 79700 | 17046 |
| 302 | 20250423 | 141000 | 187512443400 | 79950 | 80000 | 80100 | 79900 | 10434 |
| 303 | 20250423 | 140900 | 186677749550 | 80000 | 80000 | 80100 | 80000 | 2678 |
| 304 | 20250423 | 140800 | 186463490350 | 80100 | 80100 | 80200 | 80000 | 2116 |
| 305 | 20250423 | 140700 | 186294032450 | 80100 | 80100 | 80200 | 80100 | 6638 |
| 306 | 20250423 | 140600 | 185762294200 | 80100 | 80200 | 80200 | 80100 | 1265 |
| 307 | 20250423 | 140500 | 185660893100 | 80200 | 80200 | 80300 | 80100 | 7646 |
| 308 | 20250423 | 140400 | 185047758700 | 80300 | 80300 | 80300 | 80200 | 881 |
| 309 | 20250423 | 140300 | 184977033350 | 80300 | 80300 | 80300 | 80250 | 2930 |
| 310 | 20250423 | 140200 | 184741759350 | 80300 | 80300 | 80300 | 80200 | 1327 |
| 311 | 20250423 | 140100 | 184635206100 | 80300 | 80300 | 80300 | 80200 | 1521 |
| 312 | 20250423 | 140000 | 184513152750 | 80250 | 80100 | 80300 | 80050 | 11259 |
| 313 | 20250423 | 135900 | 183610542550 | 80100 | 80100 | 80100 | 80000 | 5146 |
| 314 | 20250423 | 135800 | 183198800250 | 80100 | 80100 | 80100 | 80000 | 1708 |
| 315 | 20250423 | 135700 | 183062101050 | 80100 | 80100 | 80100 | 80000 | 1604 |
| 316 | 20250423 | 135600 | 182933718800 | 80100 | 80100 | 80100 | 80000 | 879 |
| 317 | 20250423 | 135500 | 182863347450 | 80100 | 80100 | 80100 | 80000 | 1709 |
| 318 | 20250423 | 135400 | 182726468000 | 80100 | 80100 | 80200 | 80000 | 4934 |
| 319 | 20250423 | 135300 | 182331246400 | 80200 | 80100 | 80200 | 80100 | 7491 |
| 320 | 20250423 | 135200 | 181731192300 | 80100 | 80200 | 80300 | 80100 | 10152 |
| 321 | 20250423 | 135100 | 180917964900 | 80200 | 80250 | 80300 | 80100 | 10006 |
| 322 | 20250423 | 135000 | 180115460600 | 80200 | 80300 | 80400 | 80200 | 9783 |
| 323 | 20250423 | 134900 | 179329823400 | 80300 | 80350 | 80400 | 80300 | 966 |
| 324 | 20250423 | 134800 | 179252194750 | 80350 | 80500 | 80500 | 80300 | 2425 |
| 325 | 20250423 | 134700 | 179057201400 | 80500 | 80400 | 80500 | 80400 | 2332 |
| 326 | 20250423 | 134600 | 178869683050 | 80500 | 80500 | 80500 | 80400 | 2752 |
| 327 | 20250423 | 134500 | 178648409750 | 80500 | 80400 | 80500 | 80400 | 538 |
| 328 | 20250423 | 134400 | 178605120250 | 80400 | 80500 | 80500 | 80300 | 7820 |
| 329 | 20250423 | 134300 | 177976470300 | 80400 | 80400 | 80500 | 80400 | 9057 |
| 330 | 20250423 | 134200 | 177248239250 | 80400 | 80500 | 80500 | 80400 | 1348 |
| 331 | 20250423 | 134100 | 177139834050 | 80500 | 80500 | 80500 | 80400 | 1440 |
| 332 | 20250423 | 134000 | 177023964750 | 80500 | 80500 | 80500 | 80400 | 1501 |
| 333 | 20250423 | 133900 | 176903192850 | 80500 | 80500 | 80600 | 80400 | 4099 |
| 334 | 20250423 | 133800 | 176573284150 | 80500 | 80500 | 80600 | 80500 | 3893 |
| 335 | 20250423 | 133700 | 176259874250 | 80600 | 80600 | 80600 | 80500 | 1750 |
| 336 | 20250423 | 133600 | 176118932850 | 80600 | 80600 | 80600 | 80500 | 1874 |
| 337 | 20250423 | 133500 | 175967961950 | 80600 | 80600 | 80600 | 80500 | 1057 |
| 338 | 20250423 | 133400 | 175882780850 | 80500 | 80600 | 80600 | 80500 | 670 |
| 339 | 20250423 | 133300 | 175828796700 | 80500 | 80500 | 80600 | 80500 | 1523 |
| 340 | 20250423 | 133200 | 175706075000 | 80600 | 80600 | 80600 | 80500 | 2545 |
| 341 | 20250423 | 133100 | 175501018000 | 80600 | 80600 | 80600 | 80500 | 938 |
| 342 | 20250423 | 133000 | 175425437900 | 80600 | 80600 | 80700 | 80500 | 6643 |
| 343 | 20250423 | 132900 | 174890007900 | 80700 | 80600 | 80700 | 80600 | 1339 |
| 344 | 20250423 | 132800 | 174782057750 | 80700 | 80600 | 80700 | 80600 | 597 |
| 345 | 20250423 | 132700 | 174733922150 | 80600 | 80700 | 80700 | 80600 | 3243 |
| 346 | 20250423 | 132600 | 174472457650 | 80600 | 80600 | 80700 | 80600 | 1581 |
| 347 | 20250423 | 132500 | 174344917300 | 80700 | 80700 | 80700 | 80600 | 1259 |
| 348 | 20250423 | 132400 | 174243338100 | 80700 | 80700 | 80700 | 80600 | 603 |
| 349 | 20250423 | 132300 | 174194689550 | 80700 | 80700 | 80700 | 80600 | 828 |
| 350 | 20250423 | 132200 | 174127918500 | 80700 | 80600 | 80700 | 80500 | 3276 |
| 351 | 20250423 | 132100 | 173863923100 | 80600 | 80500 | 80600 | 80500 | 2803 |
| 352 | 20250423 | 132000 | 173638022750 | 80500 | 80500 | 80600 | 80500 | 1156 |
| 353 | 20250423 | 131900 | 173544863850 | 80500 | 80600 | 80600 | 80500 | 766 |
| 354 | 20250423 | 131800 | 173483140900 | 80500 | 80600 | 80600 | 80500 | 1343 |
| 355 | 20250423 | 131700 | 173374914550 | 80600 | 80600 | 80600 | 80500 | 566 |
| 356 | 20250423 | 131600 | 173329298250 | 80600 | 80600 | 80600 | 80500 | 4704 |
| 357 | 20250423 | 131500 | 172950410650 | 80600 | 80500 | 80700 | 80500 | 3495 |
| 358 | 20250423 | 131400 | 172668743950 | 80500 | 80500 | 80600 | 80400 | 1109 |
| 359 | 20250423 | 131300 | 172579452650 | 80500 | 80400 | 80500 | 80300 | 5082 |
| 360 | 20250423 | 131200 | 172170654200 | 80300 | 80400 | 80400 | 80300 | 1970 |
| 361 | 20250423 | 131100 | 172012396200 | 80400 | 80450 | 80500 | 80400 | 8827 |
| 362 | 20250423 | 131000 | 171302671700 | 80400 | 80400 | 80500 | 80400 | 952 |
| 363 | 20250423 | 130900 | 171226084450 | 80400 | 80500 | 80600 | 80400 | 9945 |
| 364 | 20250423 | 130800 | 170425653800 | 80500 | 80500 | 80600 | 80500 | 4102 |
| 365 | 20250423 | 130700 | 170095151550 | 80500 | 80600 | 80600 | 80500 | 797 |
| 366 | 20250423 | 130600 | 170030916300 | 80500 | 80600 | 80600 | 80500 | 1830 |
| 367 | 20250423 | 130500 | 169883433800 | 80500 | 80500 | 80600 | 80500 | 1380 |
| 368 | 20250423 | 130400 | 169772274050 | 80600 | 80600 | 80600 | 80500 | 672 |
| 369 | 20250423 | 130300 | 169718116650 | 80600 | 80600 | 80600 | 80500 | 1496 |
| 370 | 20250423 | 130200 | 169597564850 | 80600 | 80500 | 80600 | 80500 | 2151 |
| 371 | 20250423 | 130100 | 169424252600 | 80500 | 80500 | 80600 | 80500 | 1158 |
| 372 | 20250423 | 130000 | 169330981000 | 80600 | 80550 | 80600 | 80500 | 1337 |
| 373 | 20250423 | 125900 | 169223250350 | 80550 | 80600 | 80600 | 80500 | 908 |
| 374 | 20250423 | 125800 | 169150119400 | 80600 | 80600 | 80600 | 80500 | 8728 |
| 375 | 20250423 | 125700 | 168446696150 | 80700 | 80700 | 80750 | 80600 | 1603 |
| 376 | 20250423 | 125600 | 168317336750 | 80700 | 80700 | 80800 | 80600 | 4219 |
| 377 | 20250423 | 125500 | 167976859200 | 80800 | 80700 | 80800 | 80700 | 1451 |
| 378 | 20250423 | 125400 | 167859743600 | 80700 | 80700 | 80700 | 80600 | 7130 |
| 379 | 20250423 | 125300 | 167284373800 | 80700 | 80700 | 80700 | 80600 | 772 |
| 380 | 20250423 | 125200 | 167222082300 | 80700 | 80700 | 80700 | 80600 | 2920 |
| 381 | 20250423 | 125100 | 166986463300 | 80600 | 80600 | 80700 | 80600 | 2900 |
| 382 | 20250423 | 125000 | 166752471000 | 80700 | 80600 | 80700 | 80600 | 1641 |
| 383 | 20250423 | 124900 | 166620158200 | 80600 | 80700 | 80700 | 80600 | 915 |
| 384 | 20250423 | 124800 | 166546356900 | 80600 | 80700 | 80700 | 80600 | 1318 |
| 385 | 20250423 | 124700 | 166440049900 | 80700 | 80600 | 80700 | 80600 | 2107 |
| 386 | 20250423 | 124600 | 166270072100 | 80700 | 80650 | 80700 | 80600 | 803 |
| 387 | 20250423 | 124500 | 166205329400 | 80650 | 80600 | 80700 | 80600 | 3093 |
| 388 | 20250423 | 124400 | 165956001200 | 80700 | 80700 | 80700 | 80600 | 1488 |
| 389 | 20250423 | 124300 | 165836020350 | 80600 | 80600 | 80700 | 80600 | 651 |
| 390 | 20250423 | 124200 | 165783513400 | 80600 | 80700 | 80800 | 80600 | 2253 |
| 391 | 20250423 | 124100 | 165601704550 | 80800 | 80800 | 80800 | 80700 | 1945 |
| 392 | 20250423 | 124000 | 165444721250 | 80800 | 80800 | 80800 | 80700 | 1072 |
| 393 | 20250423 | 123900 | 165358123350 | 80800 | 80700 | 80800 | 80700 | 850 |
| 394 | 20250423 | 123800 | 165289472350 | 80800 | 80800 | 80800 | 80700 | 1487 |
| 395 | 20250423 | 123700 | 165169335900 | 80800 | 80800 | 80800 | 80700 | 1597 |
| 396 | 20250423 | 123600 | 165040419850 | 80800 | 80900 | 80900 | 80700 | 1845 |
| 397 | 20250423 | 123500 | 164891343200 | 80900 | 80800 | 80900 | 80800 | 2213 |
| 398 | 20250423 | 123400 | 164712326200 | 80900 | 80900 | 80900 | 80800 | 1043 |
| 399 | 20250423 | 123300 | 164628016500 | 80800 | 80800 | 80900 | 80700 | 4391 |
| 400 | 20250423 | 123200 | 164273170600 | 80800 | 80800 | 80800 | 80700 | 2319 |
| 401 | 20250423 | 123100 | 164086008350 | 80750 | 80800 | 80800 | 80500 | 19079 |
| 402 | 20250423 | 123000 | 162547789600 | 80800 | 80800 | 80800 | 80700 | 805 |
| 403 | 20250423 | 122900 | 162482765450 | 80700 | 80900 | 80900 | 80700 | 6365 |
| 404 | 20250423 | 122800 | 161968444500 | 80800 | 80900 | 80900 | 80800 | 695 |
| 405 | 20250423 | 122700 | 161912228900 | 80800 | 80800 | 80900 | 80800 | 989 |
| 406 | 20250423 | 122600 | 161832245700 | 80900 | 80900 | 80900 | 80800 | 620 |
| 407 | 20250423 | 122500 | 161782091950 | 80900 | 80900 | 80900 | 80800 | 3130 |
| 408 | 20250423 | 122400 | 161529107650 | 80900 | 80850 | 80900 | 80800 | 1083 |
| 409 | 20250423 | 122300 | 161441546950 | 80900 | 80950 | 81000 | 80800 | 6214 |
| 410 | 20250423 | 122200 | 160938809600 | 81000 | 81000 | 81000 | 80900 | 862 |
| 411 | 20250423 | 122100 | 160868996850 | 80950 | 81000 | 81000 | 80950 | 1285 |
| 412 | 20250423 | 122000 | 160764924600 | 80950 | 80900 | 81000 | 80900 | 1071 |
| 413 | 20250423 | 121900 | 160678182500 | 81000 | 80900 | 81000 | 80800 | 5021 |
| 414 | 20250423 | 121800 | 160271975300 | 80900 | 80900 | 80900 | 80800 | 1688 |
| 415 | 20250423 | 121700 | 160135426300 | 80900 | 80900 | 80900 | 80800 | 1136 |
| 416 | 20250423 | 121600 | 160043552300 | 80900 | 80900 | 80900 | 80800 | 1978 |
| 417 | 20250423 | 121500 | 159883571850 | 80900 | 80900 | 80900 | 80800 | 846 |
| 418 | 20250423 | 121400 | 159815135200 | 80800 | 80900 | 80900 | 80800 | 1088 |
| 419 | 20250423 | 121300 | 159727179000 | 80900 | 80800 | 80900 | 80800 | 2804 |
| 420 | 20250423 | 121200 | 159500452500 | 80900 | 80900 | 80900 | 80800 | 1199 |
| 421 | 20250423 | 121100 | 159403531200 | 80900 | 80900 | 80900 | 80800 | 727 |
| 422 | 20250423 | 121000 | 159344731000 | 80800 | 80900 | 80900 | 80800 | 1191 |
| 423 | 20250423 | 120900 | 159248384650 | 80900 | 80900 | 80900 | 80800 | 644 |
| 424 | 20250423 | 120800 | 159196300850 | 80900 | 80900 | 80900 | 80800 | 902 |
| 425 | 20250423 | 120700 | 159123353900 | 80900 | 80900 | 80900 | 80800 | 803 |
| 426 | 20250423 | 120600 | 159058399150 | 80800 | 80900 | 80900 | 80800 | 668 |
| 427 | 20250423 | 120500 | 159004366000 | 80900 | 80800 | 80900 | 80800 | 896 |
| 428 | 20250423 | 120400 | 158931912000 | 80900 | 80850 | 80900 | 80800 | 1940 |
| 429 | 20250423 | 120300 | 158775128950 | 80850 | 80900 | 80900 | 80800 | 2424 |
| 430 | 20250423 | 120200 | 158579211900 | 80850 | 80800 | 80900 | 80800 | 1647 |
| 431 | 20250423 | 120100 | 158446075050 | 80850 | 80800 | 80900 | 80800 | 1421 |
| 432 | 20250423 | 120000 | 158331220700 | 80900 | 80900 | 80900 | 80800 | 1648 |
| 433 | 20250423 | 115900 | 158197969600 | 80900 | 80900 | 80900 | 80800 | 1858 |
| 434 | 20250423 | 115800 | 158047680800 | 80900 | 80900 | 80900 | 80850 | 1909 |
| 435 | 20250423 | 115700 | 157893254950 | 80900 | 80900 | 80900 | 80850 | 1069 |
| 436 | 20250423 | 115600 | 157806781450 | 80900 | 80900 | 80900 | 80800 | 1381 |
| 437 | 20250423 | 115500 | 157695077850 | 80800 | 81000 | 81000 | 80800 | 2056 |
| 438 | 20250423 | 115400 | 157528767450 | 80900 | 80900 | 81000 | 80900 | 1412 |
| 439 | 20250423 | 115300 | 157414490750 | 80900 | 81000 | 81000 | 80900 | 1211 |
| 440 | 20250423 | 115200 | 157316437550 | 80900 | 80900 | 81000 | 80850 | 2158 |
| 441 | 20250423 | 115100 | 157141811750 | 80900 | 80900 | 80900 | 80800 | 1685 |
| 442 | 20250423 | 115000 | 157005513100 | 80800 | 80900 | 80900 | 80800 | 1699 |
| 443 | 20250423 | 114900 | 156868109800 | 80900 | 80900 | 80900 | 80800 | 3684 |
| 444 | 20250423 | 114800 | 156570093950 | 80800 | 80800 | 80900 | 80800 | 4502 |
| 445 | 20250423 | 114700 | 156206284150 | 80800 | 80800 | 80800 | 80700 | 1723 |
| 446 | 20250423 | 114600 | 156067085400 | 80800 | 80800 | 80800 | 80700 | 1043 |
| 447 | 20250423 | 114500 | 155982843700 | 80800 | 80800 | 80800 | 80700 | 1692 |
| 448 | 20250423 | 114400 | 155846247700 | 80800 | 80800 | 80800 | 80700 | 3979 |
| 449 | 20250423 | 114300 | 155525061850 | 80800 | 80700 | 80800 | 80700 | 1381 |
| 450 | 20250423 | 114200 | 155413506550 | 80700 | 80800 | 80800 | 80700 | 7418 |
| 451 | 20250423 | 114100 | 154814770700 | 80700 | 80700 | 80800 | 80700 | 1395 |
| 452 | 20250423 | 114000 | 154702095350 | 80700 | 80800 | 80900 | 80700 | 3128 |
| 453 | 20250423 | 113900 | 154449471800 | 80800 | 80800 | 80900 | 80700 | 5877 |
| 454 | 20250423 | 113800 | 153974514850 | 80900 | 81000 | 81000 | 80800 | 3765 |
| 455 | 20250423 | 113700 | 153670031200 | 80900 | 81000 | 81000 | 80900 | 3270 |
| 456 | 20250423 | 113600 | 153405424800 | 81000 | 81000 | 81100 | 80800 | 16164 |
| 457 | 20250423 | 113500 | 152097329500 | 81100 | 81100 | 81100 | 81000 | 1403 |
| 458 | 20250423 | 113400 | 151983579950 | 81100 | 81100 | 81100 | 81000 | 2401 |
| 459 | 20250423 | 113300 | 151789009050 | 81100 | 81100 | 81200 | 81000 | 3830 |
| 460 | 20250423 | 113200 | 151478503350 | 81100 | 81200 | 81200 | 81000 | 5666 |
| 461 | 20250423 | 113100 | 151018995050 | 81200 | 81100 | 81200 | 81000 | 2493 |
| 462 | 20250423 | 113000 | 150816799200 | 81100 | 81100 | 81100 | 81000 | 2138 |
| 463 | 20250423 | 112900 | 150643440250 | 81000 | 81200 | 81200 | 81000 | 5386 |
| 464 | 20250423 | 112800 | 150206492450 | 81200 | 81200 | 81300 | 81100 | 6794 |
| 465 | 20250423 | 112700 | 149654827500 | 81200 | 81200 | 81200 | 81100 | 2282 |
| 466 | 20250423 | 112600 | 149469549000 | 81200 | 81100 | 81200 | 81000 | 8111 |
| 467 | 20250423 | 112500 | 148811593600 | 81100 | 81050 | 81100 | 81000 | 3485 |
| 468 | 20250423 | 112400 | 148528996300 | 81000 | 81100 | 81100 | 81000 | 1092 |
| 469 | 20250423 | 112300 | 148440445600 | 81100 | 81000 | 81100 | 80900 | 13823 |
| 470 | 20250423 | 112200 | 147320784150 | 81000 | 81000 | 81000 | 80900 | 3335 |
| 471 | 20250423 | 112100 | 147050842850 | 80900 | 80900 | 81000 | 80900 | 1460 |
| 472 | 20250423 | 112000 | 146932639050 | 81000 | 81000 | 81000 | 80900 | 2372 |
| 473 | 20250423 | 111900 | 146740561050 | 81000 | 81000 | 81000 | 80900 | 2141 |
| 474 | 20250423 | 111800 | 146567277200 | 81000 | 80900 | 81000 | 80900 | 1641 |
| 475 | 20250423 | 111700 | 146434390800 | 80900 | 81100 | 81100 | 80900 | 8041 |
| 476 | 20250423 | 111600 | 145783099600 | 81100 | 81100 | 81100 | 81000 | 2684 |
| 477 | 20250423 | 111500 | 145565553700 | 81000 | 81100 | 81100 | 81000 | 2959 |
| 478 | 20250423 | 111400 | 145325624350 | 81000 | 81100 | 81200 | 81000 | 7983 |
| 479 | 20250423 | 111300 | 144678237350 | 81100 | 81100 | 81100 | 81000 | 2092 |
| 480 | 20250423 | 111200 | 144508604000 | 81000 | 81200 | 81200 | 81000 | 10072 |
| 481 | 20250423 | 111100 | 143691662250 | 81200 | 81200 | 81200 | 81100 | 8272 |
| 482 | 20250423 | 111000 | 143020079350 | 81100 | 81200 | 81300 | 81100 | 13395 |
| 483 | 20250423 | 110900 | 141931973450 | 81300 | 81200 | 81300 | 81100 | 8392 |
| 484 | 20250423 | 110800 | 141250415350 | 81200 | 81100 | 81300 | 81000 | 37783 |
| 485 | 20250423 | 110700 | 138183743850 | 81100 | 81000 | 81200 | 80900 | 80691 |
| 486 | 20250423 | 110600 | 131645056250 | 81000 | 81000 | 81000 | 80900 | 2265 |
| 487 | 20250423 | 110500 | 131461618900 | 81000 | 80900 | 81000 | 80900 | 3766 |
| 488 | 20250423 | 110400 | 131156735150 | 81000 | 80900 | 81000 | 80800 | 18362 |
| 489 | 20250423 | 110300 | 129670737700 | 80900 | 80900 | 80900 | 80800 | 3621 |
| 490 | 20250423 | 110200 | 129377970050 | 80900 | 80800 | 80900 | 80800 | 6066 |
| 491 | 20250423 | 110100 | 128887254300 | 80800 | 80900 | 80900 | 80800 | 2479 |
| 492 | 20250423 | 110000 | 128686737600 | 80800 | 80900 | 80900 | 80800 | 2102 |
| 493 | 20250423 | 105900 | 128516731200 | 80900 | 80900 | 80900 | 80800 | 2601 |
| 494 | 20250423 | 105800 | 128306341550 | 80900 | 81000 | 81000 | 80900 | 6675 |
| 495 | 20250423 | 105700 | 127765895700 | 81000 | 81000 | 81000 | 80900 | 2921 |
| 496 | 20250423 | 105600 | 127529445450 | 80900 | 80900 | 81000 | 80800 | 13832 |
| 497 | 20250423 | 105500 | 126410289050 | 81000 | 80850 | 81000 | 80800 | 22701 |
| 498 | 20250423 | 105400 | 124573821150 | 80900 | 80900 | 80900 | 80700 | 7716 |
| 499 | 20250423 | 105300 | 123950171650 | 80800 | 80900 | 80900 | 80800 | 4622 |
| 500 | 20250423 | 105200 | 123576351650 | 80900 | 80800 | 80900 | 80750 | 12004 |
| 501 | 20250423 | 105100 | 122605532300 | 80800 | 80700 | 80900 | 80700 | 16419 |
| 502 | 20250423 | 105000 | 121278879250 | 80800 | 80800 | 80800 | 80700 | 3843 |
| 503 | 20250423 | 104900 | 120968472250 | 80800 | 80800 | 80800 | 80700 | 6118 |
| 504 | 20250423 | 104800 | 120474449950 | 80700 | 80700 | 80800 | 80700 | 16176 |
| 505 | 20250423 | 104700 | 119168746100 | 80700 | 80700 | 80800 | 80600 | 8454 |
| 506 | 20250423 | 104600 | 118487007400 | 80700 | 80600 | 80800 | 80500 | 10756 |
| 507 | 20250423 | 104500 | 117619423600 | 80600 | 80500 | 80600 | 80400 | 4599 |
| 508 | 20250423 | 104400 | 117249045300 | 80500 | 80500 | 80500 | 80400 | 2356 |
| 509 | 20250423 | 104300 | 117059407350 | 80500 | 80500 | 80500 | 80400 | 2894 |
| 510 | 20250423 | 104200 | 116826450850 | 80400 | 80500 | 80500 | 80400 | 2600 |
| 511 | 20250423 | 104100 | 116617203750 | 80400 | 80500 | 80500 | 80300 | 5663 |
| 512 | 20250423 | 104000 | 116161832850 | 80500 | 80500 | 80600 | 80400 | 3196 |
| 513 | 20250423 | 103900 | 115904605850 | 80500 | 80600 | 80600 | 80400 | 3230 |
| 514 | 20250423 | 103800 | 115644518050 | 80500 | 80500 | 80600 | 80400 | 7922 |
| 515 | 20250423 | 103700 | 115006758750 | 80500 | 80300 | 80500 | 80300 | 2417 |
| 516 | 20250423 | 103600 | 114812455850 | 80300 | 80300 | 80300 | 80200 | 1826 |
| 517 | 20250423 | 103500 | 114665867000 | 80300 | 80300 | 80300 | 80200 | 4091 |
| 518 | 20250423 | 103400 | 114337425000 | 80300 | 80300 | 80400 | 80200 | 3259 |
| 519 | 20250423 | 103300 | 114075747100 | 80400 | 80400 | 80500 | 80300 | 1810 |
| 520 | 20250423 | 103200 | 113930261050 | 80400 | 80500 | 80500 | 80200 | 12012 |
| 521 | 20250423 | 103100 | 112964333050 | 80600 | 80600 | 80600 | 80500 | 1728 |
| 522 | 20250423 | 103000 | 112825147600 | 80600 | 80600 | 80600 | 80500 | 3132 |
| 523 | 20250423 | 102900 | 112572778550 | 80600 | 80600 | 80600 | 80400 | 8566 |
| 524 | 20250423 | 102800 | 111882854800 | 80650 | 80800 | 80900 | 80600 | 11951 |
| 525 | 20250423 | 102700 | 110917936100 | 80900 | 80900 | 81100 | 80800 | 92108 |
| 526 | 20250423 | 102600 | 103458081900 | 81000 | 80800 | 81000 | 80600 | 74659 |
| 527 | 20250423 | 102500 | 97422939250 | 80800 | 80800 | 80800 | 80700 | 3719 |
| 528 | 20250423 | 102400 | 97122481350 | 80800 | 80800 | 80800 | 80700 | 6402 |
| 529 | 20250423 | 102300 | 96605264500 | 80800 | 80750 | 80800 | 80700 | 2144 |
| 530 | 20250423 | 102200 | 96432079550 | 80750 | 80700 | 80800 | 80600 | 15084 |
| 531 | 20250423 | 102100 | 95214622600 | 80700 | 80700 | 80700 | 80600 | 5604 |
| 532 | 20250423 | 102000 | 94762428850 | 80700 | 80700 | 80700 | 80600 | 2474 |
| 533 | 20250423 | 101900 | 94562923500 | 80700 | 80600 | 80700 | 80500 | 12020 |
| 534 | 20250423 | 101800 | 93594047200 | 80500 | 80400 | 80600 | 80400 | 11226 |
| 535 | 20250423 | 101700 | 92690046300 | 80500 | 80500 | 80500 | 80400 | 1470 |
| 536 | 20250423 | 101600 | 92571742300 | 80500 | 80400 | 80500 | 80300 | 8803 |
| 537 | 20250423 | 101500 | 91863946400 | 80400 | 80400 | 80400 | 80300 | 1234 |
| 538 | 20250423 | 101400 | 91764741400 | 80400 | 80400 | 80500 | 80300 | 6449 |
| 539 | 20250423 | 101300 | 91246220300 | 80400 | 80200 | 80400 | 80200 | 12115 |
| 540 | 20250423 | 101200 | 90273166900 | 80200 | 80200 | 80200 | 80100 | 4980 |
| 541 | 20250423 | 101100 | 89873787400 | 80200 | 80100 | 80200 | 80100 | 1073 |
| 542 | 20250423 | 101000 | 89787783400 | 80200 | 80100 | 80200 | 80100 | 1415 |
| 543 | 20250423 | 100900 | 89674337900 | 80100 | 80200 | 80200 | 80100 | 1354 |
| 544 | 20250423 | 100800 | 89565780100 | 80100 | 80100 | 80200 | 80000 | 1879 |
| 545 | 20250423 | 100700 | 89415328100 | 80100 | 80100 | 80100 | 80000 | 2530 |
| 546 | 20250423 | 100600 | 89212765300 | 80100 | 80100 | 80100 | 80000 | 1329 |
| 547 | 20250423 | 100500 | 89106335000 | 80100 | 80100 | 80200 | 80000 | 1889 |
| 548 | 20250423 | 100400 | 88955003950 | 80100 | 80200 | 80300 | 80000 | 6923 |
| 549 | 20250423 | 100300 | 88400274500 | 80200 | 80200 | 80250 | 80100 | 8437 |
| 550 | 20250423 | 100200 | 87724004850 | 80200 | 80000 | 80200 | 79900 | 7951 |
| 551 | 20250423 | 100100 | 87087655950 | 79900 | 79900 | 80000 | 79900 | 3998 |
| 552 | 20250423 | 100000 | 86768063550 | 79900 | 80000 | 80000 | 79800 | 11654 |
| 553 | 20250423 | 095900 | 85836943350 | 79900 | 80000 | 80100 | 79900 | 4775 |
| 554 | 20250423 | 095800 | 85454890650 | 80100 | 80100 | 80100 | 80000 | 3806 |
| 555 | 20250423 | 095700 | 85150270650 | 80050 | 80100 | 80100 | 80000 | 7593 |
| 556 | 20250423 | 095600 | 84542379000 | 80100 | 80000 | 80100 | 79900 | 10426 |
| 557 | 20250423 | 095500 | 83708198300 | 80000 | 80100 | 80200 | 80000 | 11383 |
| 558 | 20250423 | 095400 | 82796471300 | 80200 | 80100 | 80200 | 80000 | 4142 |
| 559 | 20250423 | 095300 | 82464619550 | 80000 | 80200 | 80200 | 80000 | 3172 |
| 560 | 20250423 | 095200 | 82210578000 | 80200 | 80300 | 80300 | 80000 | 9291 |
| 561 | 20250423 | 095100 | 81465740300 | 80300 | 80300 | 80300 | 80200 | 2099 |
| 562 | 20250423 | 095000 | 81297290450 | 80200 | 80200 | 80300 | 80100 | 5122 |
| 563 | 20250423 | 094900 | 80886200000 | 80200 | 79950 | 80200 | 79900 | 14555 |
| 564 | 20250423 | 094800 | 79721889250 | 79900 | 80100 | 80200 | 79900 | 15115 |
| 565 | 20250423 | 094700 | 78512239300 | 80200 | 80200 | 80300 | 80100 | 6418 |
| 566 | 20250423 | 094600 | 77997786850 | 80200 | 80400 | 80500 | 80100 | 32382 |
| 567 | 20250423 | 094500 | 75398947000 | 80400 | 80500 | 80600 | 80400 | 6366 |
| 568 | 20250423 | 094400 | 74886521400 | 80500 | 80600 | 80700 | 80500 | 7268 |
| 569 | 20250423 | 094300 | 74300671950 | 80700 | 80700 | 80800 | 80600 | 6036 |
| 570 | 20250423 | 094200 | 73813605150 | 80700 | 80350 | 80700 | 80300 | 14159 |
| 571 | 20250423 | 094100 | 72674098650 | 80400 | 80400 | 80500 | 80300 | 10607 |
| 572 | 20250423 | 094000 | 71821352950 | 80500 | 80600 | 80600 | 80400 | 11064 |
| 573 | 20250423 | 093900 | 70930714700 | 80500 | 81000 | 81000 | 80500 | 28805 |
| 574 | 20250423 | 093800 | 68603922750 | 81000 | 81000 | 81000 | 80900 | 9656 |
| 575 | 20250423 | 093700 | 67822087450 | 81000 | 80900 | 81000 | 80900 | 15727 |
| 576 | 20250423 | 093600 | 66548577250 | 80900 | 81000 | 81000 | 80800 | 39713 |
| 577 | 20250423 | 093500 | 63336204300 | 81000 | 80900 | 81000 | 80800 | 33382 |
| 578 | 20250423 | 093400 | 60635213300 | 80900 | 80600 | 81000 | 80600 | 66599 |
| 579 | 20250423 | 093300 | 55251271050 | 80600 | 80400 | 80700 | 80400 | 45831 |
| 580 | 20250423 | 093200 | 51558452150 | 80500 | 80400 | 80500 | 80300 | 25798 |
| 581 | 20250423 | 093100 | 49483264800 | 80400 | 80300 | 80500 | 80300 | 30640 |
| 582 | 20250423 | 093000 | 47019444650 | 80300 | 80300 | 80400 | 80200 | 19716 |
| 583 | 20250423 | 092900 | 45435967350 | 80300 | 79900 | 80400 | 79900 | 76286 |
| 584 | 20250423 | 092800 | 39320831550 | 79900 | 79900 | 80000 | 79800 | 7839 |
| 585 | 20250423 | 092700 | 38694340000 | 79900 | 80000 | 80000 | 79900 | 4563 |
| 586 | 20250423 | 092600 | 38329643200 | 80000 | 79800 | 80000 | 79600 | 31070 |
| 587 | 20250423 | 092500 | 35847030650 | 79800 | 79800 | 79900 | 79700 | 5181 |
| 588 | 20250423 | 092400 | 35433461350 | 79800 | 79900 | 80000 | 79800 | 6090 |
| 589 | 20250423 | 092300 | 34946826850 | 80000 | 80000 | 80000 | 79900 | 4464 |
| 590 | 20250423 | 092200 | 34590095050 | 79900 | 79900 | 80000 | 79900 | 2865 |
| 591 | 20250423 | 092100 | 34361110350 | 80000 | 79800 | 80000 | 79800 | 9593 |
| 592 | 20250423 | 092000 | 33594860700 | 79800 | 79900 | 80000 | 79700 | 6751 |
| 593 | 20250423 | 091900 | 33055892200 | 79900 | 79900 | 80000 | 79600 | 30223 |
| 594 | 20250423 | 091800 | 30641433250 | 79900 | 79900 | 80000 | 79900 | 4950 |
| 595 | 20250423 | 091700 | 30245796900 | 80000 | 79900 | 80000 | 79800 | 8299 |
| 596 | 20250423 | 091600 | 29582748100 | 80000 | 80000 | 80100 | 79800 | 22688 |
| 597 | 20250423 | 091500 | 27769154900 | 80100 | 80100 | 80200 | 79900 | 26888 |
| 598 | 20250423 | 091400 | 25616195150 | 80000 | 79700 | 80000 | 79600 | 9260 |
| 599 | 20250423 | 091300 | 24876266050 | 79600 | 80000 | 80100 | 79600 | 20968 |
| 600 | 20250423 | 091200 | 23202023200 | 80050 | 79900 | 80200 | 79900 | 26005 |
| 601 | 20250423 | 091100 | 21120519200 | 79900 | 79650 | 80000 | 79600 | 29964 |
| 602 | 20250423 | 091000 | 18728998500 | 79600 | 79500 | 79800 | 79500 | 14653 |
| 603 | 20250423 | 090900 | 17561209900 | 79600 | 79600 | 79600 | 79500 | 5580 |
| 604 | 20250423 | 090800 | 17117181650 | 79600 | 79100 | 79700 | 79100 | 13048 |
| 605 | 20250423 | 090700 | 16079806300 | 79100 | 79200 | 79200 | 79100 | 10516 |
| 606 | 20250423 | 090600 | 15247407700 | 79200 | 79300 | 79300 | 79050 | 10624 |
| 607 | 20250423 | 090500 | 14406079000 | 79300 | 79400 | 79500 | 79300 | 7078 |
| 608 | 20250423 | 090400 | 13844128000 | 79300 | 79300 | 79600 | 79200 | 10744 |
| 609 | 20250423 | 090300 | 12990469200 | 79300 | 79500 | 79600 | 79000 | 16997 |
| 610 | 20250423 | 090200 | 11642134850 | 79500 | 79100 | 79600 | 79100 | 10416 |
| 611 | 20250423 | 090100 | 10815053300 | 79100 | 79300 | 79400 | 78800 | 39774 |
| 612 | 20250423 | 090000 | 7671661800 | 79200 | 80000 | 80000 | 78800 | 96337 |