32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 190900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 4509 |
| 3 | 20250423 | 190800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 4 | 20250423 | 190700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 5 | 20250423 | 190600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 6 | 20250423 | 190500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 7 | 20250423 | 190400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 8 | 20250423 | 190300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 9 | 20250423 | 190200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 10 | 20250423 | 190100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 11 | 20250423 | 190000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 12 | 20250423 | 185900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 13 | 20250423 | 185800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 14 | 20250423 | 185700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 15 | 20250423 | 185600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 16 | 20250423 | 185500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 17 | 20250423 | 185400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 18 | 20250423 | 185300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 19 | 20250423 | 185200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 20 | 20250423 | 185100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 21 | 20250423 | 185000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 22 | 20250423 | 184900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 23 | 20250423 | 184800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 24 | 20250423 | 184700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 25 | 20250423 | 184600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 26 | 20250423 | 184500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 27 | 20250423 | 184400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 28 | 20250423 | 184300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 29 | 20250423 | 184200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 30 | 20250423 | 184100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 31 | 20250423 | 184000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 32 | 20250423 | 183900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 4509 |
| 33 | 20250423 | 183800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 34 | 20250423 | 183700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 35 | 20250423 | 183600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 36 | 20250423 | 183500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 37 | 20250423 | 183400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 38 | 20250423 | 183300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 39 | 20250423 | 183200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 40 | 20250423 | 183100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 41 | 20250423 | 183000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 42 | 20250423 | 182900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 43 | 20250423 | 182800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 44 | 20250423 | 182700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 45 | 20250423 | 182600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 46 | 20250423 | 182500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 47 | 20250423 | 182400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 48 | 20250423 | 182300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 49 | 20250423 | 182200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 50 | 20250423 | 182100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 51 | 20250423 | 182000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 52 | 20250423 | 181900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 53 | 20250423 | 181800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 54 | 20250423 | 181700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 55 | 20250423 | 181600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 56 | 20250423 | 181500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 57 | 20250423 | 181400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 58 | 20250423 | 181300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 59 | 20250423 | 181200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 60 | 20250423 | 181100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 61 | 20250423 | 181000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 62 | 20250423 | 180900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 4509 |
| 63 | 20250423 | 180800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 64 | 20250423 | 180700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 65 | 20250423 | 180600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 66 | 20250423 | 180500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 67 | 20250423 | 180400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 68 | 20250423 | 180300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 69 | 20250423 | 180200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 70 | 20250423 | 180100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 71 | 20250423 | 180000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 72 | 20250423 | 175900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 73 | 20250423 | 175800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 74 | 20250423 | 175700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 75 | 20250423 | 175600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 76 | 20250423 | 175500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 77 | 20250423 | 175400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 78 | 20250423 | 175300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 79 | 20250423 | 175200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 80 | 20250423 | 175100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 81 | 20250423 | 175000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 82 | 20250423 | 174900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 83 | 20250423 | 174800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 84 | 20250423 | 174700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 85 | 20250423 | 174600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 86 | 20250423 | 174500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 87 | 20250423 | 174400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 88 | 20250423 | 174300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 89 | 20250423 | 174200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 90 | 20250423 | 174100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 91 | 20250423 | 174000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 92 | 20250423 | 173900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 4509 |
| 93 | 20250423 | 173800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 94 | 20250423 | 173700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 95 | 20250423 | 173600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 96 | 20250423 | 173500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 97 | 20250423 | 173400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 98 | 20250423 | 173300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 99 | 20250423 | 173200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 100 | 20250423 | 173100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 101 | 20250423 | 173000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 102 | 20250423 | 172900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 103 | 20250423 | 172800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 104 | 20250423 | 172700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 105 | 20250423 | 172600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 106 | 20250423 | 172500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 107 | 20250423 | 172400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 108 | 20250423 | 172300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 109 | 20250423 | 172200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 110 | 20250423 | 172100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 111 | 20250423 | 172000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 112 | 20250423 | 171900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 113 | 20250423 | 171800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 114 | 20250423 | 171700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 115 | 20250423 | 171600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 116 | 20250423 | 171500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 117 | 20250423 | 171400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 118 | 20250423 | 171300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 119 | 20250423 | 171200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 120 | 20250423 | 171100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 121 | 20250423 | 171000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 122 | 20250423 | 170900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 4509 |
| 123 | 20250423 | 170800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 124 | 20250423 | 170700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 125 | 20250423 | 170600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 126 | 20250423 | 170500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 127 | 20250423 | 170400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 128 | 20250423 | 170300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 129 | 20250423 | 170200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 130 | 20250423 | 170100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 131 | 20250423 | 170000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 132 | 20250423 | 165900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 133 | 20250423 | 165800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 134 | 20250423 | 165700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 135 | 20250423 | 165600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 136 | 20250423 | 165500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 137 | 20250423 | 165400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 138 | 20250423 | 165300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 139 | 20250423 | 165200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 140 | 20250423 | 165100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 141 | 20250423 | 165000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 142 | 20250423 | 164900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 143 | 20250423 | 164800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 144 | 20250423 | 164700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 145 | 20250423 | 164600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 146 | 20250423 | 164500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 147 | 20250423 | 164400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 148 | 20250423 | 164300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 149 | 20250423 | 164200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 150 | 20250423 | 164100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 151 | 20250423 | 164000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 152 | 20250423 | 163900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 4509 |
| 153 | 20250423 | 163800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 154 | 20250423 | 163700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 155 | 20250423 | 163600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 156 | 20250423 | 163500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 157 | 20250423 | 163400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 158 | 20250423 | 163300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 159 | 20250423 | 163200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 160 | 20250423 | 163100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 161 | 20250423 | 163000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 162 | 20250423 | 162900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 163 | 20250423 | 162800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 164 | 20250423 | 162700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 165 | 20250423 | 162600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 166 | 20250423 | 162500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 167 | 20250423 | 162400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 168 | 20250423 | 162300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 169 | 20250423 | 162200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 170 | 20250423 | 162100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 171 | 20250423 | 162000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 172 | 20250423 | 161900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 173 | 20250423 | 161800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 174 | 20250423 | 161700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 175 | 20250423 | 161600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 176 | 20250423 | 161500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 177 | 20250423 | 161400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 178 | 20250423 | 161300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 179 | 20250423 | 161200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 180 | 20250423 | 161100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 181 | 20250423 | 161000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 182 | 20250423 | 160900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 4509 |
| 183 | 20250423 | 160800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 184 | 20250423 | 160700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 185 | 20250423 | 160600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 186 | 20250423 | 160500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 187 | 20250423 | 160400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 188 | 20250423 | 160300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 189 | 20250423 | 160200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 190 | 20250423 | 160100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 191 | 20250423 | 160000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 192 | 20250423 | 155900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 193 | 20250423 | 155800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 194 | 20250423 | 155700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 195 | 20250423 | 155600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 196 | 20250423 | 155500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 197 | 20250423 | 155400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 198 | 20250423 | 155300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 199 | 20250423 | 155200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 200 | 20250423 | 155100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 201 | 20250423 | 155000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 202 | 20250423 | 154900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 203 | 20250423 | 154800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 204 | 20250423 | 154700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 205 | 20250423 | 154600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 206 | 20250423 | 154500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 207 | 20250423 | 154400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 208 | 20250423 | 154300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 209 | 20250423 | 154200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 210 | 20250423 | 154100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 211 | 20250423 | 154000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 212 | 20250423 | 153900 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 4509 |
| 213 | 20250423 | 153800 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 214 | 20250423 | 153700 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 215 | 20250423 | 153600 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 216 | 20250423 | 153500 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 217 | 20250423 | 153400 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 218 | 20250423 | 153300 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 219 | 20250423 | 153200 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 220 | 20250423 | 153100 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 0 |
| 221 | 20250423 | 153000 | 6324344350 | 57900 | 57900 | 57900 | 57900 | 4509 |
| 222 | 20250423 | 152900 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 223 | 20250423 | 152800 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 224 | 20250423 | 152700 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 225 | 20250423 | 152600 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 226 | 20250423 | 152500 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 227 | 20250423 | 152400 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 228 | 20250423 | 152300 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 229 | 20250423 | 152200 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 230 | 20250423 | 152100 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 231 | 20250423 | 152000 | 6063273250 | 57800 | 57800 | 57800 | 57800 | 0 |
| 232 | 20250423 | 151900 | 6063273250 | 57800 | 57800 | 58200 | 57800 | 939 |
| 233 | 20250423 | 151800 | 6008738850 | 57800 | 58100 | 58200 | 57800 | 1789 |
| 234 | 20250423 | 151700 | 5904998350 | 58200 | 58000 | 58200 | 57900 | 1044 |
| 235 | 20250423 | 151600 | 5844367250 | 58000 | 58000 | 58100 | 57900 | 421 |
| 236 | 20250423 | 151500 | 5819937650 | 58000 | 58100 | 58100 | 57900 | 653 |
| 237 | 20250423 | 151400 | 5782049650 | 58100 | 58000 | 58100 | 57900 | 519 |
| 238 | 20250423 | 151300 | 5751933950 | 58000 | 58000 | 58100 | 57900 | 3108 |
| 239 | 20250423 | 151200 | 5571645550 | 57900 | 57900 | 58000 | 57800 | 1038 |
| 240 | 20250423 | 151100 | 5511528350 | 57900 | 57900 | 57900 | 57800 | 467 |
| 241 | 20250423 | 151000 | 5484489750 | 57900 | 57800 | 57900 | 57800 | 348 |
| 242 | 20250423 | 150900 | 5464343850 | 57900 | 57900 | 57900 | 57800 | 355 |
| 243 | 20250423 | 150800 | 5443794350 | 57900 | 57850 | 58000 | 57800 | 479 |
| 244 | 20250423 | 150700 | 5416051700 | 57850 | 57850 | 58000 | 57800 | 339 |
| 245 | 20250423 | 150600 | 5396425500 | 57900 | 57800 | 57900 | 57800 | 463 |
| 246 | 20250423 | 150500 | 5369630800 | 57800 | 57900 | 57900 | 57800 | 501 |
| 247 | 20250423 | 150400 | 5340627200 | 57900 | 57900 | 57900 | 57800 | 346 |
| 248 | 20250423 | 150300 | 5320601600 | 57900 | 57800 | 57900 | 57800 | 733 |
| 249 | 20250423 | 150200 | 5278201300 | 57800 | 57700 | 57800 | 57700 | 361 |
| 250 | 20250423 | 150100 | 5257337000 | 57600 | 57700 | 57800 | 57600 | 662 |
| 251 | 20250423 | 150000 | 5219157800 | 57600 | 57700 | 57700 | 57600 | 1278 |
| 252 | 20250423 | 145900 | 5145420100 | 57700 | 57700 | 57800 | 57700 | 223 |
| 253 | 20250423 | 145800 | 5132533400 | 57800 | 57700 | 57800 | 57700 | 195 |
| 254 | 20250423 | 145700 | 5121264200 | 57800 | 57800 | 57800 | 57700 | 143 |
| 255 | 20250423 | 145600 | 5113000700 | 57700 | 57800 | 57800 | 57700 | 117 |
| 256 | 20250423 | 145500 | 5106242200 | 57800 | 57800 | 57800 | 57700 | 122 |
| 257 | 20250423 | 145400 | 5099190700 | 57700 | 57800 | 57800 | 57700 | 73 |
| 258 | 20250423 | 145300 | 5094973600 | 57800 | 57700 | 57800 | 57700 | 336 |
| 259 | 20250423 | 145200 | 5075575200 | 57800 | 57600 | 57900 | 57600 | 1360 |
| 260 | 20250423 | 145100 | 4996990900 | 57600 | 57700 | 57700 | 57600 | 214 |
| 261 | 20250423 | 145000 | 4984652500 | 57700 | 57700 | 57700 | 57600 | 340 |
| 262 | 20250423 | 144900 | 4965038700 | 57600 | 57500 | 57700 | 57500 | 349 |
| 263 | 20250423 | 144800 | 4944927800 | 57500 | 57600 | 57600 | 57500 | 198 |
| 264 | 20250423 | 144700 | 4933530400 | 57600 | 57400 | 57600 | 57400 | 166 |
| 265 | 20250423 | 144600 | 4923986300 | 57400 | 57500 | 57600 | 57400 | 648 |
| 266 | 20250423 | 144500 | 4886715800 | 57500 | 57600 | 57600 | 57500 | 1516 |
| 267 | 20250423 | 144400 | 4799396800 | 57600 | 57400 | 57600 | 57400 | 740 |
| 268 | 20250423 | 144300 | 4756846800 | 57400 | 57300 | 57500 | 57300 | 769 |
| 269 | 20250423 | 144200 | 4712700000 | 57400 | 57300 | 57400 | 57300 | 183 |
| 270 | 20250423 | 144100 | 4702198900 | 57300 | 57400 | 57400 | 57300 | 168 |
| 271 | 20250423 | 144000 | 4692560100 | 57300 | 57300 | 57400 | 57300 | 318 |
| 272 | 20250423 | 143900 | 4674330600 | 57350 | 57350 | 57400 | 57300 | 135 |
| 273 | 20250423 | 143800 | 4666587400 | 57350 | 57350 | 57400 | 57300 | 153 |
| 274 | 20250423 | 143700 | 4657812800 | 57350 | 57300 | 57400 | 57300 | 172 |
| 275 | 20250423 | 143600 | 4647947100 | 57400 | 57400 | 57400 | 57350 | 206 |
| 276 | 20250423 | 143500 | 4636130550 | 57400 | 57350 | 57400 | 57300 | 185 |
| 277 | 20250423 | 143400 | 4625513800 | 57350 | 57300 | 57350 | 57300 | 172 |
| 278 | 20250423 | 143300 | 4615656250 | 57400 | 57350 | 57400 | 57350 | 93 |
| 279 | 20250423 | 143200 | 4610320450 | 57300 | 57300 | 57300 | 57300 | 26 |
| 280 | 20250423 | 143100 | 4608830650 | 57300 | 57300 | 57300 | 57300 | 600 |
| 281 | 20250423 | 143000 | 4574450650 | 57400 | 57400 | 57400 | 57400 | 51 |
| 282 | 20250423 | 142900 | 4571523250 | 57300 | 57350 | 57400 | 57300 | 93 |
| 283 | 20250423 | 142800 | 4566191550 | 57300 | 57400 | 57400 | 57300 | 79 |
| 284 | 20250423 | 142700 | 4561659950 | 57400 | 57300 | 57400 | 57300 | 184 |
| 285 | 20250423 | 142600 | 4551102450 | 57400 | 57400 | 57400 | 57300 | 392 |
| 286 | 20250423 | 142500 | 4528603650 | 57300 | 57400 | 57400 | 57300 | 104 |
| 287 | 20250423 | 142400 | 4522638150 | 57300 | 57300 | 57400 | 57200 | 230 |
| 288 | 20250423 | 142300 | 4509454750 | 57200 | 57200 | 57300 | 57200 | 132 |
| 289 | 20250423 | 142200 | 4501892850 | 57200 | 57200 | 57300 | 57200 | 144 |
| 290 | 20250423 | 142100 | 4493652250 | 57400 | 57200 | 57400 | 57200 | 234 |
| 291 | 20250423 | 142000 | 4480247450 | 57300 | 57300 | 57400 | 57200 | 201 |
| 292 | 20250423 | 141900 | 4468722850 | 57200 | 57200 | 57200 | 57200 | 36 |
| 293 | 20250423 | 141800 | 4466663650 | 57200 | 57100 | 57200 | 57100 | 236 |
| 294 | 20250423 | 141700 | 4453169150 | 57100 | 57100 | 57200 | 57100 | 621 |
| 295 | 20250423 | 141600 | 4417699750 | 57200 | 57200 | 57300 | 57200 | 702 |
| 296 | 20250423 | 141500 | 4377541350 | 57200 | 57300 | 57300 | 57200 | 60 |
| 297 | 20250423 | 141400 | 4374105950 | 57200 | 57300 | 57300 | 57200 | 208 |
| 298 | 20250423 | 141300 | 4362188150 | 57300 | 57300 | 57400 | 57200 | 831 |
| 299 | 20250423 | 141200 | 4314570150 | 57400 | 57300 | 57400 | 57300 | 123 |
| 300 | 20250423 | 141100 | 4307513350 | 57300 | 57300 | 57400 | 57300 | 116 |
| 301 | 20250423 | 141000 | 4300855950 | 57300 | 57300 | 57400 | 57300 | 99 |
| 302 | 20250423 | 140900 | 4295177750 | 57300 | 57300 | 57400 | 57300 | 75 |
| 303 | 20250423 | 140800 | 4290875650 | 57300 | 57300 | 57400 | 57300 | 74 |
| 304 | 20250423 | 140700 | 4286631550 | 57300 | 57200 | 57300 | 57200 | 134 |
| 305 | 20250423 | 140600 | 4278954850 | 57200 | 57300 | 57300 | 57200 | 310 |
| 306 | 20250423 | 140500 | 4261214750 | 57300 | 57300 | 57300 | 57200 | 144 |
| 307 | 20250423 | 140400 | 4252966850 | 57200 | 57200 | 57300 | 57200 | 52 |
| 308 | 20250423 | 140300 | 4249988450 | 57200 | 57200 | 57300 | 57200 | 51 |
| 309 | 20250423 | 140200 | 4247069650 | 57300 | 57300 | 57300 | 57200 | 114 |
| 310 | 20250423 | 140100 | 4240546250 | 57200 | 57200 | 57300 | 57200 | 47 |
| 311 | 20250423 | 140000 | 4237857050 | 57200 | 57300 | 57400 | 57200 | 240 |
| 312 | 20250423 | 135900 | 4224105350 | 57300 | 57300 | 57400 | 57300 | 108 |
| 313 | 20250423 | 135800 | 4217909750 | 57300 | 57300 | 57300 | 57300 | 12 |
| 314 | 20250423 | 135700 | 4217222150 | 57300 | 57300 | 57500 | 57200 | 354 |
| 315 | 20250423 | 135600 | 4196903950 | 57200 | 57200 | 57300 | 57200 | 103 |
| 316 | 20250423 | 135500 | 4191005550 | 57300 | 57300 | 57400 | 57300 | 521 |
| 317 | 20250423 | 135400 | 4161151050 | 57300 | 57300 | 57400 | 57300 | 45 |
| 318 | 20250423 | 135300 | 4158571350 | 57300 | 57300 | 57400 | 57300 | 41 |
| 319 | 20250423 | 135200 | 4156220750 | 57300 | 57400 | 57500 | 57300 | 569 |
| 320 | 20250423 | 135100 | 4123557550 | 57500 | 57400 | 57500 | 57400 | 239 |
| 321 | 20250423 | 135000 | 4109818150 | 57400 | 57400 | 57500 | 57400 | 68 |
| 322 | 20250423 | 134900 | 4105911950 | 57400 | 57300 | 57400 | 57300 | 325 |
| 323 | 20250423 | 134800 | 4087259750 | 57300 | 57300 | 57400 | 57300 | 58 |
| 324 | 20250423 | 134700 | 4083932350 | 57300 | 57400 | 57400 | 57300 | 268 |
| 325 | 20250423 | 134600 | 4068551950 | 57300 | 57300 | 57400 | 57300 | 51 |
| 326 | 20250423 | 134500 | 4065628350 | 57300 | 57300 | 57400 | 57300 | 35 |
| 327 | 20250423 | 134400 | 4063621750 | 57400 | 57300 | 57400 | 57300 | 39 |
| 328 | 20250423 | 134300 | 4061385650 | 57300 | 57500 | 57500 | 57300 | 79 |
| 329 | 20250423 | 134200 | 4056851450 | 57300 | 57400 | 57500 | 57300 | 1128 |
| 330 | 20250423 | 134100 | 3992176550 | 57300 | 57400 | 57400 | 57300 | 104 |
| 331 | 20250423 | 134000 | 3986210050 | 57400 | 57300 | 57400 | 57200 | 1456 |
| 332 | 20250423 | 133900 | 3902749150 | 57300 | 57400 | 57400 | 57300 | 60 |
| 333 | 20250423 | 133800 | 3899306550 | 57300 | 57400 | 57400 | 57300 | 81 |
| 334 | 20250423 | 133700 | 3894659850 | 57300 | 57300 | 57400 | 57300 | 182 |
| 335 | 20250423 | 133600 | 3884229450 | 57300 | 57300 | 57400 | 57300 | 57 |
| 336 | 20250423 | 133500 | 3880959550 | 57300 | 57400 | 57400 | 57300 | 101 |
| 337 | 20250423 | 133400 | 3875166450 | 57300 | 57300 | 57400 | 57300 | 451 |
| 338 | 20250423 | 133300 | 3849299750 | 57300 | 57300 | 57400 | 57300 | 96 |
| 339 | 20250423 | 133200 | 3843791850 | 57400 | 57300 | 57400 | 57300 | 108 |
| 340 | 20250423 | 133100 | 3837602050 | 57300 | 57300 | 57400 | 57300 | 52 |
| 341 | 20250423 | 133000 | 3834619100 | 57400 | 57300 | 57400 | 57300 | 135 |
| 342 | 20250423 | 132900 | 3826872500 | 57400 | 57400 | 57400 | 57300 | 221 |
| 343 | 20250423 | 132800 | 3814187300 | 57300 | 57400 | 57400 | 57300 | 45 |
| 344 | 20250423 | 132700 | 3811607100 | 57300 | 57300 | 57400 | 57300 | 337 |
| 345 | 20250423 | 132600 | 3792265400 | 57300 | 57300 | 57300 | 57200 | 135 |
| 346 | 20250423 | 132500 | 3784530500 | 57300 | 57400 | 57400 | 57300 | 53 |
| 347 | 20250423 | 132400 | 3781491400 | 57300 | 57400 | 57400 | 57300 | 105 |
| 348 | 20250423 | 132300 | 3775466900 | 57400 | 57400 | 57400 | 57400 | 13 |
| 349 | 20250423 | 132200 | 3774720700 | 57300 | 57300 | 57400 | 57300 | 58 |
| 350 | 20250423 | 132100 | 3771396000 | 57300 | 57200 | 57400 | 57200 | 407 |
| 351 | 20250423 | 132000 | 3748055300 | 57300 | 57200 | 57300 | 57200 | 33 |
| 352 | 20250423 | 131900 | 3746166200 | 57300 | 57300 | 57300 | 57200 | 30 |
| 353 | 20250423 | 131800 | 3744448200 | 57300 | 57200 | 57300 | 57100 | 37 |
| 354 | 20250423 | 131700 | 3742331300 | 57200 | 57100 | 57200 | 57100 | 92 |
| 355 | 20250423 | 131600 | 3737074400 | 57200 | 57100 | 57200 | 57100 | 164 |
| 356 | 20250423 | 131500 | 3727703700 | 57200 | 57200 | 57300 | 57200 | 216 |
| 357 | 20250423 | 131400 | 3715348400 | 57300 | 57200 | 57300 | 57200 | 228 |
| 358 | 20250423 | 131300 | 3702305700 | 57300 | 57300 | 57300 | 57200 | 32 |
| 359 | 20250423 | 131200 | 3700472900 | 57200 | 57300 | 57300 | 57200 | 61 |
| 360 | 20250423 | 131100 | 3696980700 | 57200 | 57200 | 57300 | 57200 | 36 |
| 361 | 20250423 | 131000 | 3694920300 | 57200 | 57200 | 57300 | 57200 | 34 |
| 362 | 20250423 | 130900 | 3692973200 | 57200 | 57400 | 57400 | 57200 | 325 |
| 363 | 20250423 | 130800 | 3674351700 | 57400 | 57400 | 57400 | 57300 | 47 |
| 364 | 20250423 | 130700 | 3671656200 | 57300 | 57400 | 57400 | 57300 | 66 |
| 365 | 20250423 | 130600 | 3667868600 | 57400 | 57300 | 57400 | 57300 | 213 |
| 366 | 20250423 | 130500 | 3655645300 | 57300 | 57300 | 57400 | 57300 | 34 |
| 367 | 20250423 | 130400 | 3653695700 | 57400 | 57300 | 57400 | 57300 | 26 |
| 368 | 20250423 | 130300 | 3652204000 | 57300 | 57300 | 57400 | 57300 | 548 |
| 369 | 20250423 | 130200 | 3620801500 | 57300 | 57300 | 57300 | 57200 | 428 |
| 370 | 20250423 | 130100 | 3596316800 | 57200 | 57200 | 57300 | 57200 | 1430 |
| 371 | 20250423 | 130000 | 3514518900 | 57200 | 57300 | 57400 | 57200 | 51 |
| 372 | 20250423 | 125900 | 3511595700 | 57300 | 57200 | 57300 | 57200 | 141 |
| 373 | 20250423 | 125800 | 3503521950 | 57300 | 57200 | 57300 | 57200 | 35 |
| 374 | 20250423 | 125700 | 3501518450 | 57300 | 57200 | 57300 | 57200 | 166 |
| 375 | 20250423 | 125600 | 3492009050 | 57200 | 57200 | 57300 | 57200 | 160 |
| 376 | 20250423 | 125500 | 3482842950 | 57300 | 57200 | 57300 | 57200 | 59 |
| 377 | 20250423 | 125400 | 3479464850 | 57200 | 57300 | 57300 | 57200 | 12 |
| 378 | 20250423 | 125300 | 3478777350 | 57200 | 57300 | 57300 | 57200 | 64 |
| 379 | 20250423 | 125200 | 3475114550 | 57300 | 57300 | 57300 | 57300 | 24 |
| 380 | 20250423 | 125100 | 3473739350 | 57300 | 57300 | 57300 | 57300 | 121 |
| 381 | 20250423 | 125000 | 3466806050 | 57300 | 57300 | 57300 | 57300 | 37 |
| 382 | 20250423 | 124900 | 3464685950 | 57300 | 57300 | 57400 | 57300 | 1536 |
| 383 | 20250423 | 124800 | 3376672950 | 57300 | 57300 | 57300 | 57300 | 92 |
| 384 | 20250423 | 124700 | 3371401350 | 57400 | 57400 | 57400 | 57400 | 26 |
| 385 | 20250423 | 124600 | 3369908950 | 57400 | 57300 | 57400 | 57300 | 141 |
| 386 | 20250423 | 124500 | 3361816250 | 57500 | 57400 | 57500 | 57400 | 383 |
| 387 | 20250423 | 124400 | 3339825350 | 57400 | 57400 | 57400 | 57300 | 63 |
| 388 | 20250423 | 124300 | 3336209850 | 57400 | 57400 | 57400 | 57400 | 1 |
| 389 | 20250423 | 124200 | 3336152450 | 57400 | 57300 | 57400 | 57300 | 17 |
| 390 | 20250423 | 124100 | 3335177950 | 57300 | 57400 | 57400 | 57300 | 81 |
| 391 | 20250423 | 124000 | 3330531250 | 57300 | 57400 | 57400 | 57300 | 143 |
| 392 | 20250423 | 123900 | 3322323850 | 57400 | 57300 | 57500 | 57300 | 503 |
| 393 | 20250423 | 123800 | 3293449950 | 57300 | 57400 | 57400 | 57300 | 69 |
| 394 | 20250423 | 123700 | 3289489950 | 57400 | 57400 | 57400 | 57300 | 24 |
| 395 | 20250423 | 123600 | 3288112450 | 57300 | 57400 | 57400 | 57300 | 77 |
| 396 | 20250423 | 123500 | 3283693350 | 57400 | 57300 | 57400 | 57300 | 45 |
| 397 | 20250423 | 123400 | 3281114750 | 57300 | 57400 | 57400 | 57300 | 3 |
| 398 | 20250423 | 123300 | 3280942650 | 57300 | 57300 | 57300 | 57300 | 27 |
| 399 | 20250423 | 123200 | 3279395550 | 57400 | 57400 | 57400 | 57400 | 0 |
| 400 | 20250423 | 123100 | 3279395550 | 57400 | 57400 | 57400 | 57400 | 299 |
| 401 | 20250423 | 123000 | 3262232950 | 57500 | 57500 | 57500 | 57400 | 81 |
| 402 | 20250423 | 122900 | 3257576450 | 57400 | 57400 | 57400 | 57400 | 8 |
| 403 | 20250423 | 122800 | 3257117250 | 57300 | 57300 | 57300 | 57300 | 0 |
| 404 | 20250423 | 122700 | 3257117250 | 57300 | 57300 | 57300 | 57300 | 6 |
| 405 | 20250423 | 122600 | 3256773450 | 57300 | 57400 | 57400 | 57300 | 110 |
| 406 | 20250423 | 122500 | 3250459750 | 57400 | 57400 | 57500 | 57400 | 158 |
| 407 | 20250423 | 122400 | 3241387550 | 57400 | 57300 | 57400 | 57300 | 9 |
| 408 | 20250423 | 122300 | 3240871750 | 57300 | 57400 | 57400 | 57300 | 256 |
| 409 | 20250423 | 122200 | 3226177450 | 57400 | 57400 | 57400 | 57400 | 9 |
| 410 | 20250423 | 122100 | 3225660850 | 57400 | 57300 | 57400 | 57300 | 83 |
| 411 | 20250423 | 122000 | 3220896750 | 57400 | 57300 | 57400 | 57300 | 20 |
| 412 | 20250423 | 121900 | 3219749450 | 57500 | 57300 | 57500 | 57300 | 84 |
| 413 | 20250423 | 121800 | 3214927750 | 57300 | 57400 | 57400 | 57300 | 753 |
| 414 | 20250423 | 121700 | 3171768350 | 57300 | 57400 | 57400 | 57300 | 565 |
| 415 | 20250423 | 121600 | 3139337450 | 57500 | 57500 | 57500 | 57400 | 25 |
| 416 | 20250423 | 121500 | 3137900550 | 57400 | 57400 | 57400 | 57400 | 0 |
| 417 | 20250423 | 121400 | 3137900550 | 57400 | 57400 | 57400 | 57400 | 9 |
| 418 | 20250423 | 121300 | 3137383950 | 57400 | 57400 | 57400 | 57400 | 8 |
| 419 | 20250423 | 121200 | 3136924750 | 57400 | 57400 | 57400 | 57400 | 1 |
| 420 | 20250423 | 121100 | 3136867350 | 57400 | 57500 | 57500 | 57400 | 10 |
| 421 | 20250423 | 121000 | 3136293150 | 57500 | 57500 | 57500 | 57500 | 232 |
| 422 | 20250423 | 120900 | 3122953150 | 57500 | 57500 | 57500 | 57500 | 208 |
| 423 | 20250423 | 120800 | 3110993150 | 57500 | 57500 | 57500 | 57500 | 0 |
| 424 | 20250423 | 120700 | 3110993150 | 57500 | 57600 | 57600 | 57500 | 66 |
| 425 | 20250423 | 120600 | 3107194050 | 57500 | 57500 | 57500 | 57500 | 1 |
| 426 | 20250423 | 120500 | 3107136550 | 57500 | 57500 | 57500 | 57500 | 11 |
| 427 | 20250423 | 120400 | 3106504050 | 57500 | 57500 | 57600 | 57500 | 140 |
| 428 | 20250423 | 120300 | 3098444050 | 57500 | 57500 | 57500 | 57500 | 12 |
| 429 | 20250423 | 120200 | 3097754050 | 57500 | 57500 | 57600 | 57500 | 30 |
| 430 | 20250423 | 120100 | 3096028950 | 57600 | 57500 | 57600 | 57500 | 6 |
| 431 | 20250423 | 120000 | 3095683450 | 57600 | 57700 | 57700 | 57600 | 357 |
| 432 | 20250423 | 115900 | 3075117750 | 57600 | 57600 | 57600 | 57600 | 11 |
| 433 | 20250423 | 115800 | 3074484150 | 57700 | 57600 | 57700 | 57600 | 124 |
| 434 | 20250423 | 115700 | 3067341550 | 57600 | 57600 | 57600 | 57600 | 6 |
| 435 | 20250423 | 115600 | 3066995950 | 57600 | 57600 | 57600 | 57600 | 28 |
| 436 | 20250423 | 115500 | 3065383150 | 57600 | 57600 | 57600 | 57600 | 207 |
| 437 | 20250423 | 115400 | 3053459950 | 57600 | 57600 | 57700 | 57600 | 15 |
| 438 | 20250423 | 115300 | 3052595750 | 57600 | 57600 | 57600 | 57600 | 1 |
| 439 | 20250423 | 115200 | 3052538150 | 57600 | 57700 | 57700 | 57600 | 55 |
| 440 | 20250423 | 115100 | 3049365350 | 57600 | 57700 | 57800 | 57600 | 347 |
| 441 | 20250423 | 115000 | 3029343450 | 57700 | 57700 | 57800 | 57700 | 57 |
| 442 | 20250423 | 114900 | 3026050250 | 57700 | 57600 | 57700 | 57600 | 121 |
| 443 | 20250423 | 114800 | 3019069650 | 57700 | 57700 | 57700 | 57700 | 111 |
| 444 | 20250423 | 114700 | 3012664950 | 57700 | 57600 | 57700 | 57600 | 260 |
| 445 | 20250423 | 114600 | 2997663650 | 57600 | 57600 | 57600 | 57600 | 129 |
| 446 | 20250423 | 114500 | 2990233250 | 57600 | 57600 | 57700 | 57600 | 112 |
| 447 | 20250423 | 114400 | 2983771950 | 57600 | 57600 | 57600 | 57600 | 101 |
| 448 | 20250423 | 114300 | 2977954350 | 57600 | 57700 | 57700 | 57600 | 77 |
| 449 | 20250423 | 114200 | 2973517450 | 57600 | 57500 | 57600 | 57500 | 872 |
| 450 | 20250423 | 114100 | 2923319550 | 57500 | 57400 | 57700 | 57300 | 412 |
| 451 | 20250423 | 114000 | 2899645750 | 57300 | 57300 | 57300 | 57300 | 0 |
| 452 | 20250423 | 113900 | 2899645750 | 57300 | 57400 | 57400 | 57300 | 31 |
| 453 | 20250423 | 113800 | 2897867050 | 57300 | 57300 | 57300 | 57300 | 8 |
| 454 | 20250423 | 113700 | 2897408650 | 57400 | 57300 | 57400 | 57300 | 33 |
| 455 | 20250423 | 113600 | 2895516150 | 57400 | 57300 | 57500 | 57200 | 315 |
| 456 | 20250423 | 113500 | 2877452950 | 57200 | 57300 | 57300 | 57200 | 89 |
| 457 | 20250423 | 113400 | 2872362050 | 57300 | 57300 | 57300 | 57200 | 120 |
| 458 | 20250423 | 113300 | 2865486650 | 57200 | 57200 | 57200 | 57200 | 164 |
| 459 | 20250423 | 113200 | 2856105850 | 57100 | 57100 | 57100 | 57100 | 9 |
| 460 | 20250423 | 113100 | 2855591950 | 57100 | 57100 | 57100 | 57100 | 0 |
| 461 | 20250423 | 113000 | 2855591950 | 57100 | 57100 | 57100 | 57100 | 17 |
| 462 | 20250423 | 112900 | 2854621250 | 57200 | 57100 | 57400 | 57100 | 279 |
| 463 | 20250423 | 112800 | 2838666550 | 57100 | 57300 | 57300 | 57100 | 154 |
| 464 | 20250423 | 112700 | 2829863750 | 57300 | 57200 | 57300 | 57200 | 39 |
| 465 | 20250423 | 112600 | 2827630050 | 57200 | 57200 | 57200 | 57200 | 12 |
| 466 | 20250423 | 112500 | 2826943650 | 57200 | 57300 | 57300 | 57200 | 9 |
| 467 | 20250423 | 112400 | 2826428750 | 57300 | 57200 | 57300 | 57200 | 25 |
| 468 | 20250423 | 112300 | 2824996350 | 57200 | 57200 | 57200 | 57100 | 22 |
| 469 | 20250423 | 112200 | 2823738750 | 57100 | 57100 | 57100 | 57100 | 698 |
| 470 | 20250423 | 112100 | 2783882950 | 57000 | 57000 | 57000 | 57000 | 7 |
| 471 | 20250423 | 112000 | 2783483950 | 57000 | 57000 | 57100 | 57000 | 111 |
| 472 | 20250423 | 111900 | 2777154850 | 57000 | 57100 | 57100 | 57000 | 25 |
| 473 | 20250423 | 111800 | 2775728250 | 57100 | 57100 | 57100 | 57000 | 183 |
| 474 | 20250423 | 111700 | 2765279150 | 57000 | 57200 | 57200 | 57000 | 101 |
| 475 | 20250423 | 111600 | 2759512250 | 57200 | 57100 | 57200 | 57100 | 11 |
| 476 | 20250423 | 111500 | 2758883750 | 57200 | 57000 | 57200 | 57000 | 34 |
| 477 | 20250423 | 111400 | 2756940850 | 57000 | 57200 | 57200 | 57000 | 277 |
| 478 | 20250423 | 111300 | 2741125350 | 57100 | 57100 | 57200 | 57100 | 117 |
| 479 | 20250423 | 111200 | 2734441450 | 57100 | 57400 | 57400 | 57100 | 733 |
| 480 | 20250423 | 111100 | 2692457450 | 57400 | 57400 | 57400 | 57400 | 0 |
| 481 | 20250423 | 111000 | 2692457450 | 57400 | 57500 | 57500 | 57400 | 51 |
| 482 | 20250423 | 110900 | 2689529950 | 57500 | 57500 | 57500 | 57500 | 102 |
| 483 | 20250423 | 110800 | 2683664950 | 57500 | 57400 | 57500 | 57400 | 178 |
| 484 | 20250423 | 110700 | 2673430650 | 57400 | 57400 | 57400 | 57400 | 10 |
| 485 | 20250423 | 110600 | 2672856650 | 57400 | 57400 | 57500 | 57400 | 24 |
| 486 | 20250423 | 110500 | 2671478950 | 57300 | 57300 | 57300 | 57300 | 0 |
| 487 | 20250423 | 110400 | 2671478950 | 57300 | 57400 | 57500 | 57300 | 186 |
| 488 | 20250423 | 110300 | 2660810750 | 57300 | 57400 | 57400 | 57300 | 12 |
| 489 | 20250423 | 110200 | 2660122950 | 57400 | 57400 | 57400 | 57400 | 78 |
| 490 | 20250423 | 110100 | 2655645750 | 57300 | 57100 | 57300 | 57000 | 1898 |
| 491 | 20250423 | 110000 | 2547363550 | 57200 | 57200 | 57300 | 57200 | 187 |
| 492 | 20250423 | 105900 | 2536662050 | 57100 | 57300 | 57500 | 57100 | 1120 |
| 493 | 20250423 | 105800 | 2472551850 | 57300 | 57400 | 57500 | 57300 | 1213 |
| 494 | 20250423 | 105700 | 2403039650 | 57300 | 57600 | 57800 | 57300 | 2033 |
| 495 | 20250423 | 105600 | 2286437650 | 57700 | 57600 | 57700 | 57600 | 681 |
| 496 | 20250423 | 105500 | 2247147350 | 57600 | 57500 | 57700 | 57500 | 309 |
| 497 | 20250423 | 105400 | 2229343850 | 57500 | 57600 | 57600 | 57500 | 756 |
| 498 | 20250423 | 105300 | 2185798350 | 57600 | 57600 | 57600 | 57600 | 7 |
| 499 | 20250423 | 105200 | 2185395150 | 57700 | 57700 | 57700 | 57600 | 141 |
| 500 | 20250423 | 105100 | 2177260150 | 57700 | 57700 | 57700 | 57600 | 69 |
| 501 | 20250423 | 105000 | 2173281350 | 57700 | 57600 | 57700 | 57600 | 51 |
| 502 | 20250423 | 104900 | 2170340450 | 57700 | 57600 | 57700 | 57600 | 95 |
| 503 | 20250423 | 104800 | 2164862850 | 57600 | 57700 | 57700 | 57600 | 9 |
| 504 | 20250423 | 104700 | 2164344150 | 57700 | 57500 | 57700 | 57500 | 531 |
| 505 | 20250423 | 104600 | 2133768750 | 57500 | 57600 | 57600 | 57500 | 46 |
| 506 | 20250423 | 104500 | 2131119950 | 57600 | 57600 | 57700 | 57600 | 235 |
| 507 | 20250423 | 104400 | 2117583350 | 57600 | 57600 | 57600 | 57600 | 30 |
| 508 | 20250423 | 104300 | 2115855350 | 57600 | 57600 | 57600 | 57600 | 12 |
| 509 | 20250423 | 104200 | 2115164150 | 57600 | 57700 | 57700 | 57600 | 8 |
| 510 | 20250423 | 104100 | 2114703250 | 57700 | 57500 | 57700 | 57500 | 36 |
| 511 | 20250423 | 104000 | 2112629950 | 57600 | 57500 | 57600 | 57500 | 484 |
| 512 | 20250423 | 103900 | 2084751950 | 57500 | 57500 | 57500 | 57500 | 8 |
| 513 | 20250423 | 103800 | 2084291950 | 57600 | 57600 | 57600 | 57600 | 20 |
| 514 | 20250423 | 103700 | 2083139950 | 57600 | 57700 | 57700 | 57500 | 470 |
| 515 | 20250423 | 103600 | 2056076550 | 57800 | 57800 | 57900 | 57800 | 949 |
| 516 | 20250423 | 103500 | 2001223550 | 57800 | 57800 | 58000 | 57800 | 253 |
| 517 | 20250423 | 103400 | 1986567050 | 57800 | 57700 | 57800 | 57700 | 1435 |
| 518 | 20250423 | 103300 | 1903634950 | 57800 | 57700 | 57800 | 57700 | 159 |
| 519 | 20250423 | 103200 | 1894460450 | 57700 | 57700 | 57700 | 57600 | 121 |
| 520 | 20250423 | 103100 | 1887480250 | 57600 | 57600 | 57800 | 57600 | 305 |
| 521 | 20250423 | 103000 | 1869882450 | 57700 | 57700 | 57700 | 57500 | 205 |
| 522 | 20250423 | 102900 | 1858073450 | 57600 | 57600 | 57600 | 57600 | 94 |
| 523 | 20250423 | 102800 | 1852659050 | 57600 | 57600 | 57700 | 57600 | 149 |
| 524 | 20250423 | 102700 | 1844066650 | 57600 | 57600 | 57600 | 57600 | 65 |
| 525 | 20250423 | 102600 | 1840322650 | 57600 | 57500 | 57600 | 57300 | 308 |
| 526 | 20250423 | 102500 | 1822620250 | 57500 | 57500 | 57600 | 57500 | 2816 |
| 527 | 20250423 | 102400 | 1660696750 | 57600 | 57600 | 57600 | 57400 | 1658 |
| 528 | 20250423 | 102300 | 1565328450 | 57700 | 57700 | 57700 | 57600 | 68 |
| 529 | 20250423 | 102200 | 1561405650 | 57600 | 57900 | 58000 | 57600 | 589 |
| 530 | 20250423 | 102100 | 1527380250 | 57900 | 57800 | 57900 | 57800 | 55 |
| 531 | 20250423 | 102000 | 1524200250 | 57700 | 57900 | 57900 | 57700 | 163 |
| 532 | 20250423 | 101900 | 1514770650 | 57900 | 57700 | 57900 | 57700 | 655 |
| 533 | 20250423 | 101800 | 1476868550 | 57800 | 57800 | 57800 | 57700 | 670 |
| 534 | 20250423 | 101700 | 1438142650 | 57800 | 57800 | 57900 | 57800 | 326 |
| 535 | 20250423 | 101600 | 1419297750 | 57900 | 57900 | 57900 | 57900 | 203 |
| 536 | 20250423 | 101500 | 1407544050 | 57900 | 57900 | 58000 | 57800 | 269 |
| 537 | 20250423 | 101400 | 1391968850 | 57900 | 57900 | 57900 | 57700 | 260 |
| 538 | 20250423 | 101300 | 1376959050 | 57800 | 57900 | 58000 | 57800 | 373 |
| 539 | 20250423 | 101200 | 1355396250 | 57900 | 58000 | 58000 | 57800 | 157 |
| 540 | 20250423 | 101100 | 1346316150 | 57900 | 57700 | 57900 | 57700 | 385 |
| 541 | 20250423 | 101000 | 1324043750 | 57800 | 57800 | 57800 | 57700 | 86 |
| 542 | 20250423 | 100900 | 1319076250 | 57800 | 57700 | 57900 | 57600 | 123 |
| 543 | 20250423 | 100800 | 1311970750 | 57700 | 57600 | 57700 | 57600 | 279 |
| 544 | 20250423 | 100700 | 1295885250 | 57600 | 57800 | 57900 | 57600 | 387 |
| 545 | 20250423 | 100600 | 1273529550 | 57800 | 57700 | 57800 | 57700 | 57 |
| 546 | 20250423 | 100500 | 1270235750 | 57800 | 57700 | 57800 | 57700 | 75 |
| 547 | 20250423 | 100400 | 1265902950 | 57700 | 57700 | 57800 | 57600 | 66 |
| 548 | 20250423 | 100300 | 1262093650 | 57700 | 57700 | 57700 | 57700 | 101 |
| 549 | 20250423 | 100200 | 1256265950 | 57800 | 57800 | 57800 | 57600 | 67 |
| 550 | 20250423 | 100100 | 1252396250 | 57600 | 57700 | 57800 | 57600 | 97 |
| 551 | 20250423 | 100000 | 1246795750 | 57700 | 57700 | 57800 | 57600 | 215 |
| 552 | 20250423 | 095900 | 1234372950 | 57800 | 57800 | 57800 | 57600 | 208 |
| 553 | 20250423 | 095800 | 1222362350 | 57500 | 57700 | 57800 | 57500 | 104 |
| 554 | 20250423 | 095700 | 1216365350 | 57800 | 57800 | 57800 | 57600 | 127 |
| 555 | 20250423 | 095600 | 1209037950 | 57600 | 57800 | 57800 | 57600 | 122 |
| 556 | 20250423 | 095500 | 1202004950 | 57700 | 57600 | 57700 | 57600 | 57 |
| 557 | 20250423 | 095400 | 1198716750 | 57700 | 57700 | 57700 | 57600 | 90 |
| 558 | 20250423 | 095300 | 1193527250 | 57700 | 57700 | 57700 | 57600 | 73 |
| 559 | 20250423 | 095200 | 1189315850 | 57700 | 57600 | 57700 | 57600 | 124 |
| 560 | 20250423 | 095100 | 1182169050 | 57700 | 57800 | 57800 | 57600 | 164 |
| 561 | 20250423 | 095000 | 1172703950 | 57700 | 57600 | 57800 | 57600 | 223 |
| 562 | 20250423 | 094900 | 1159836750 | 57700 | 57650 | 57700 | 57600 | 62 |
| 563 | 20250423 | 094800 | 1156261300 | 57600 | 57600 | 57600 | 57600 | 138 |
| 564 | 20250423 | 094700 | 1148312500 | 57600 | 57600 | 57600 | 57500 | 51 |
| 565 | 20250423 | 094600 | 1145375600 | 57600 | 57600 | 57600 | 57500 | 42 |
| 566 | 20250423 | 094500 | 1142956600 | 57500 | 57600 | 57600 | 57500 | 137 |
| 567 | 20250423 | 094400 | 1135066100 | 57500 | 57500 | 57600 | 57400 | 253 |
| 568 | 20250423 | 094300 | 1120527800 | 57600 | 57600 | 57600 | 57550 | 128 |
| 569 | 20250423 | 094200 | 1113157500 | 57600 | 57600 | 57600 | 57500 | 127 |
| 570 | 20250423 | 094100 | 1105843000 | 57600 | 57600 | 57600 | 57600 | 90 |
| 571 | 20250423 | 094000 | 1100659000 | 57600 | 57600 | 57600 | 57400 | 25 |
| 572 | 20250423 | 093900 | 1099220600 | 57400 | 57500 | 57600 | 57400 | 714 |
| 573 | 20250423 | 093800 | 1058130600 | 57500 | 57500 | 57500 | 57300 | 31 |
| 574 | 20250423 | 093700 | 1056349500 | 57500 | 57500 | 57500 | 57400 | 141 |
| 575 | 20250423 | 093600 | 1048252700 | 57400 | 57400 | 57600 | 57400 | 246 |
| 576 | 20250423 | 093500 | 1034116900 | 57400 | 57300 | 57400 | 57300 | 65 |
| 577 | 20250423 | 093400 | 1030391100 | 57300 | 57300 | 57300 | 57200 | 37 |
| 578 | 20250423 | 093300 | 1028271700 | 57300 | 57200 | 57300 | 57200 | 133 |
| 579 | 20250423 | 093200 | 1020657900 | 57300 | 57400 | 57400 | 57300 | 9 |
| 580 | 20250423 | 093100 | 1020141400 | 57300 | 57300 | 57400 | 57300 | 217 |
| 581 | 20250423 | 093000 | 1007701900 | 57400 | 57400 | 57400 | 57300 | 120 |
| 582 | 20250423 | 092900 | 1000815200 | 57200 | 57500 | 57500 | 57200 | 354 |
| 583 | 20250423 | 092800 | 980543200 | 57500 | 57200 | 57500 | 57200 | 81 |
| 584 | 20250423 | 092700 | 975904300 | 57200 | 57300 | 57400 | 57200 | 553 |
| 585 | 20250423 | 092600 | 944222600 | 57200 | 57300 | 57400 | 57200 | 803 |
| 586 | 20250423 | 092500 | 898219600 | 57400 | 57700 | 57700 | 57400 | 660 |
| 587 | 20250423 | 092400 | 860305600 | 57700 | 57700 | 57700 | 57700 | 42 |
| 588 | 20250423 | 092300 | 857882200 | 57500 | 57600 | 57600 | 57500 | 314 |
| 589 | 20250423 | 092200 | 839799000 | 57600 | 57600 | 57700 | 57500 | 439 |
| 590 | 20250423 | 092100 | 814538100 | 57500 | 57700 | 57700 | 57500 | 126 |
| 591 | 20250423 | 092000 | 807279500 | 57700 | 57900 | 57900 | 57700 | 279 |
| 592 | 20250423 | 091900 | 791161750 | 58000 | 57600 | 58000 | 57600 | 364 |
| 593 | 20250423 | 091800 | 770126750 | 57800 | 57500 | 57800 | 57500 | 279 |
| 594 | 20250423 | 091700 | 754076250 | 57600 | 57400 | 57600 | 57400 | 68 |
| 595 | 20250423 | 091600 | 750168150 | 57400 | 57500 | 57500 | 57300 | 174 |
| 596 | 20250423 | 091500 | 740190250 | 57400 | 57700 | 57700 | 57400 | 491 |
| 597 | 20250423 | 091400 | 711941350 | 57700 | 57600 | 57700 | 57500 | 454 |
| 598 | 20250423 | 091300 | 685789200 | 57500 | 57500 | 57500 | 57500 | 63 |
| 599 | 20250423 | 091200 | 682166700 | 57500 | 57500 | 57600 | 57400 | 263 |
| 600 | 20250423 | 091100 | 667055700 | 57500 | 57400 | 57500 | 57200 | 212 |
| 601 | 20250423 | 091000 | 654898300 | 57300 | 57200 | 57300 | 57200 | 1603 |
| 602 | 20250423 | 090900 | 563104000 | 57200 | 57100 | 57200 | 57100 | 196 |
| 603 | 20250423 | 090800 | 551912200 | 57100 | 57600 | 57600 | 57100 | 969 |
| 604 | 20250423 | 090700 | 496293500 | 57500 | 57300 | 57500 | 57200 | 927 |
| 605 | 20250423 | 090600 | 443078600 | 57200 | 57500 | 57500 | 57200 | 1403 |
| 606 | 20250423 | 090500 | 362636800 | 57500 | 57600 | 57600 | 57500 | 193 |
| 607 | 20250423 | 090400 | 351531400 | 57600 | 57400 | 57800 | 57300 | 494 |
| 608 | 20250423 | 090300 | 323116500 | 57400 | 57700 | 57700 | 57400 | 704 |
| 609 | 20250423 | 090200 | 282566500 | 57700 | 57700 | 57800 | 57400 | 208 |
| 610 | 20250423 | 090100 | 270566000 | 57500 | 57600 | 57600 | 57300 | 1276 |
| 611 | 20250423 | 090000 | 197236700 | 57800 | 58200 | 58300 | 57600 | 3402 |