34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 191000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 14729 |
| 3 | 20250423 | 190900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20250423 | 190800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20250423 | 190700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20250423 | 190600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20250423 | 190500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20250423 | 190400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20250423 | 190300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20250423 | 190200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20250423 | 190100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20250423 | 190000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20250423 | 185900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20250423 | 185800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20250423 | 185700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20250423 | 185600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20250423 | 185500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20250423 | 185400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20250423 | 185300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20250423 | 185200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20250423 | 185100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20250423 | 185000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20250423 | 184900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20250423 | 184800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20250423 | 184700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20250423 | 184600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20250423 | 184500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20250423 | 184400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20250423 | 184300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20250423 | 184200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20250423 | 184100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20250423 | 184000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 14729 |
| 33 | 20250423 | 183900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20250423 | 183800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20250423 | 183700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20250423 | 183600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20250423 | 183500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20250423 | 183400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20250423 | 183300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20250423 | 183200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20250423 | 183100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20250423 | 183000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20250423 | 182900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20250423 | 182800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20250423 | 182700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20250423 | 182600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20250423 | 182500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20250423 | 182400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20250423 | 182300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20250423 | 182200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20250423 | 182100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20250423 | 182000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20250423 | 181900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20250423 | 181800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20250423 | 181700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20250423 | 181600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20250423 | 181500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20250423 | 181400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20250423 | 181300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20250423 | 181200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20250423 | 181100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20250423 | 181000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 14729 |
| 63 | 20250423 | 180900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20250423 | 180800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20250423 | 180700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20250423 | 180600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20250423 | 180500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20250423 | 180400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20250423 | 180300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20250423 | 180200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20250423 | 180100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20250423 | 180000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20250423 | 175900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20250423 | 175800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20250423 | 175700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20250423 | 175600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20250423 | 175500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20250423 | 175400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20250423 | 175300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20250423 | 175200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20250423 | 175100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20250423 | 175000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20250423 | 174900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20250423 | 174800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20250423 | 174700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20250423 | 174600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20250423 | 174500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20250423 | 174400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20250423 | 174300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20250423 | 174200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20250423 | 174100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20250423 | 174000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 14729 |
| 93 | 20250423 | 173900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20250423 | 173800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20250423 | 173700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20250423 | 173600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20250423 | 173500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20250423 | 173400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20250423 | 173300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20250423 | 173200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20250423 | 173100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20250423 | 173000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20250423 | 172900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20250423 | 172800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20250423 | 172700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20250423 | 172600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20250423 | 172500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20250423 | 172400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20250423 | 172300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20250423 | 172200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20250423 | 172100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20250423 | 172000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20250423 | 171900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20250423 | 171800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20250423 | 171700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20250423 | 171600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20250423 | 171500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20250423 | 171400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20250423 | 171300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20250423 | 171200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20250423 | 171100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20250423 | 171000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 14729 |
| 123 | 20250423 | 170900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20250423 | 170800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20250423 | 170700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20250423 | 170600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20250423 | 170500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20250423 | 170400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20250423 | 170300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20250423 | 170200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20250423 | 170100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20250423 | 170000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20250423 | 165900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20250423 | 165800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20250423 | 165700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20250423 | 165600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20250423 | 165500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20250423 | 165400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20250423 | 165300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20250423 | 165200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20250423 | 165100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20250423 | 165000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20250423 | 164900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20250423 | 164800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20250423 | 164700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20250423 | 164600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20250423 | 164500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20250423 | 164400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20250423 | 164300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20250423 | 164200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20250423 | 164100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20250423 | 164000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 14729 |
| 153 | 20250423 | 163900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20250423 | 163800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20250423 | 163700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20250423 | 163600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20250423 | 163500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20250423 | 163400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20250423 | 163300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20250423 | 163200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20250423 | 163100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20250423 | 163000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20250423 | 162900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20250423 | 162800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20250423 | 162700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20250423 | 162600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20250423 | 162500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20250423 | 162400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20250423 | 162300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20250423 | 162200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20250423 | 162100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20250423 | 162000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20250423 | 161900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20250423 | 161800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20250423 | 161700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20250423 | 161600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20250423 | 161500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20250423 | 161400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20250423 | 161300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20250423 | 161200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20250423 | 161100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20250423 | 161000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 14729 |
| 183 | 20250423 | 160900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20250423 | 160800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20250423 | 160700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20250423 | 160600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20250423 | 160500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20250423 | 160400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20250423 | 160300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20250423 | 160200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20250423 | 160100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20250423 | 160000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20250423 | 155900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20250423 | 155800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20250423 | 155700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20250423 | 155600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20250423 | 155500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20250423 | 155400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20250423 | 155300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20250423 | 155200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20250423 | 155100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20250423 | 155000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20250423 | 154900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20250423 | 154800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20250423 | 154700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20250423 | 154600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20250423 | 154500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20250423 | 154400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20250423 | 154300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20250423 | 154200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20250423 | 154100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20250423 | 154000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 14729 |
| 213 | 20250423 | 153900 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20250423 | 153800 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20250423 | 153700 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20250423 | 153600 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20250423 | 153500 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 218 | 20250423 | 153400 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 219 | 20250423 | 153300 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 220 | 20250423 | 153200 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 221 | 20250423 | 153100 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 0 |
| 222 | 20250423 | 153000 | 91278911850 | 30300 | 30300 | 30300 | 30300 | 14729 |
| 223 | 20250423 | 152900 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20250423 | 152800 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20250423 | 152700 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20250423 | 152600 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20250423 | 152500 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20250423 | 152400 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20250423 | 152300 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20250423 | 152200 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20250423 | 152100 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 232 | 20250423 | 152000 | 90832623150 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20250423 | 151900 | 90832623150 | 30100 | 30250 | 30300 | 30100 | 12775 |
| 234 | 20250423 | 151800 | 90446828475 | 30250 | 30350 | 30350 | 30100 | 15966 |
| 235 | 20250423 | 151700 | 89965004125 | 30350 | 30750 | 30750 | 30250 | 17747 |
| 236 | 20250423 | 151600 | 89423262775 | 30750 | 30850 | 30850 | 30750 | 4506 |
| 237 | 20250423 | 151500 | 89284603175 | 30800 | 30800 | 30900 | 30700 | 5960 |
| 238 | 20250423 | 151400 | 89100840675 | 30800 | 30750 | 30800 | 30700 | 3932 |
| 239 | 20250423 | 151300 | 88979805125 | 30750 | 30700 | 30850 | 30700 | 5302 |
| 240 | 20250423 | 151200 | 88816695425 | 30750 | 30800 | 30900 | 30700 | 13084 |
| 241 | 20250423 | 151100 | 88413890925 | 30800 | 30850 | 31200 | 30750 | 16739 |
| 242 | 20250423 | 151000 | 87897074500 | 30750 | 30750 | 30750 | 30750 | 0 |
| 243 | 20250423 | 150900 | 87897074500 | 30750 | 30750 | 30800 | 30750 | 522 |
| 244 | 20250423 | 150800 | 87881021950 | 30750 | 30950 | 30950 | 30750 | 12529 |
| 245 | 20250423 | 150700 | 87494954400 | 30950 | 31300 | 31300 | 30950 | 26621 |
| 246 | 20250423 | 150600 | 86667567250 | 31300 | 31350 | 31350 | 31250 | 2846 |
| 247 | 20250423 | 150500 | 86578524550 | 31350 | 31500 | 31500 | 31300 | 5560 |
| 248 | 20250423 | 150400 | 86403815350 | 31500 | 31300 | 31550 | 31250 | 5104 |
| 249 | 20250423 | 150300 | 86243772550 | 31300 | 31275 | 31300 | 31200 | 3665 |
| 250 | 20250423 | 150200 | 86129189850 | 31300 | 31300 | 31350 | 31200 | 10889 |
| 251 | 20250423 | 150100 | 85788848600 | 31350 | 31650 | 31700 | 31300 | 19874 |
| 252 | 20250423 | 150000 | 85162314350 | 31650 | 31700 | 31750 | 31600 | 5370 |
| 253 | 20250423 | 145900 | 84992259900 | 31750 | 31850 | 31850 | 31700 | 2862 |
| 254 | 20250423 | 145800 | 84901388350 | 31800 | 31750 | 31850 | 31650 | 1397 |
| 255 | 20250423 | 145700 | 84857053300 | 31700 | 32000 | 32000 | 31650 | 6061 |
| 256 | 20250423 | 145600 | 84664480775 | 31950 | 31900 | 32000 | 31900 | 5720 |
| 257 | 20250423 | 145500 | 84481775700 | 31950 | 31900 | 32150 | 31900 | 6879 |
| 258 | 20250423 | 145400 | 84261439025 | 31950 | 31900 | 32100 | 31850 | 12150 |
| 259 | 20250423 | 145300 | 83873233250 | 31850 | 31800 | 31900 | 31750 | 5049 |
| 260 | 20250423 | 145200 | 83712390200 | 31750 | 31600 | 31850 | 31600 | 3002 |
| 261 | 20250423 | 145100 | 83617095925 | 31700 | 32050 | 32100 | 31600 | 10025 |
| 262 | 20250423 | 145000 | 83298067125 | 32050 | 32000 | 32200 | 31950 | 10484 |
| 263 | 20250423 | 144900 | 82961617900 | 32050 | 31800 | 32050 | 31800 | 4152 |
| 264 | 20250423 | 144800 | 82829032500 | 31850 | 31650 | 31900 | 31650 | 2993 |
| 265 | 20250423 | 144700 | 82733786900 | 31700 | 31700 | 31700 | 31650 | 2037 |
| 266 | 20250423 | 144600 | 82669294375 | 31700 | 31700 | 31750 | 31650 | 2089 |
| 267 | 20250423 | 144500 | 82603114425 | 31700 | 31650 | 31750 | 31600 | 3077 |
| 268 | 20250423 | 144400 | 82505718475 | 31600 | 31700 | 31700 | 31600 | 6396 |
| 269 | 20250423 | 144300 | 82303339625 | 31750 | 31900 | 31900 | 31700 | 2250 |
| 270 | 20250423 | 144200 | 82231829400 | 31900 | 31750 | 31900 | 31750 | 1557 |
| 271 | 20250423 | 144100 | 82182301400 | 31800 | 31750 | 31800 | 31700 | 1602 |
| 272 | 20250423 | 144000 | 82131441450 | 31750 | 31800 | 31800 | 31700 | 1756 |
| 273 | 20250423 | 143900 | 82075711150 | 31800 | 31700 | 31850 | 31700 | 1177 |
| 274 | 20250423 | 143800 | 82038353650 | 31700 | 31800 | 31850 | 31700 | 1574 |
| 275 | 20250423 | 143700 | 81988367650 | 31750 | 31825 | 31850 | 31750 | 1703 |
| 276 | 20250423 | 143600 | 81934244575 | 31825 | 31800 | 31850 | 31700 | 1094 |
| 277 | 20250423 | 143500 | 81899476450 | 31700 | 31850 | 31850 | 31600 | 7199 |
| 278 | 20250423 | 143400 | 81671244375 | 31850 | 31950 | 32000 | 31850 | 3212 |
| 279 | 20250423 | 143300 | 81568823275 | 31950 | 31850 | 32000 | 31850 | 1251 |
| 280 | 20250423 | 143200 | 81528850725 | 31950 | 32000 | 32050 | 31750 | 3553 |
| 281 | 20250423 | 143100 | 81415421675 | 32000 | 32100 | 32150 | 32000 | 5297 |
| 282 | 20250423 | 143000 | 81245408875 | 32150 | 32050 | 32200 | 32050 | 3616 |
| 283 | 20250423 | 142900 | 81129123925 | 32050 | 32100 | 32350 | 32000 | 18274 |
| 284 | 20250423 | 142800 | 80540353250 | 32050 | 31700 | 32100 | 31700 | 7023 |
| 285 | 20250423 | 142700 | 80316113600 | 31700 | 31700 | 31700 | 31600 | 1649 |
| 286 | 20250423 | 142600 | 80263903050 | 31650 | 31600 | 31700 | 31600 | 1438 |
| 287 | 20250423 | 142500 | 80218368500 | 31650 | 31650 | 31700 | 31500 | 3782 |
| 288 | 20250423 | 142400 | 80098916800 | 31650 | 31850 | 31850 | 31600 | 4229 |
| 289 | 20250423 | 142300 | 79964745550 | 31800 | 31950 | 31950 | 31800 | 2196 |
| 290 | 20250423 | 142200 | 79894815800 | 31900 | 31900 | 32000 | 31850 | 2602 |
| 291 | 20250423 | 142100 | 79811758400 | 31900 | 31850 | 31950 | 31850 | 995 |
| 292 | 20250423 | 142000 | 79780029525 | 31850 | 32000 | 32000 | 31850 | 1580 |
| 293 | 20250423 | 141900 | 79729623425 | 32000 | 31850 | 32100 | 31850 | 2802 |
| 294 | 20250423 | 141800 | 79639955950 | 31850 | 32000 | 32050 | 31700 | 3454 |
| 295 | 20250423 | 141700 | 79530022400 | 32000 | 32150 | 32150 | 32000 | 5164 |
| 296 | 20250423 | 141600 | 79364254400 | 32150 | 32200 | 32250 | 32100 | 5675 |
| 297 | 20250423 | 141500 | 79181665025 | 32250 | 32150 | 32300 | 32050 | 15743 |
| 298 | 20250423 | 141400 | 78674467800 | 32125 | 31650 | 32150 | 31650 | 8663 |
| 299 | 20250423 | 141300 | 78397533750 | 31700 | 31650 | 31700 | 31600 | 1106 |
| 300 | 20250423 | 141200 | 78362550150 | 31650 | 31600 | 31650 | 31550 | 1767 |
| 301 | 20250423 | 141100 | 78306708300 | 31600 | 31600 | 31650 | 31600 | 896 |
| 302 | 20250423 | 141000 | 78278392450 | 31600 | 31600 | 31650 | 31550 | 1982 |
| 303 | 20250423 | 140900 | 78215780150 | 31650 | 31700 | 31700 | 31550 | 2954 |
| 304 | 20250423 | 140800 | 78122445650 | 31700 | 31750 | 31750 | 31650 | 1494 |
| 305 | 20250423 | 140700 | 78075054700 | 31750 | 31750 | 31850 | 31700 | 2174 |
| 306 | 20250423 | 140600 | 78005990550 | 31750 | 31800 | 31800 | 31750 | 1569 |
| 307 | 20250423 | 140500 | 77956140550 | 31800 | 31850 | 31850 | 31750 | 1647 |
| 308 | 20250423 | 140400 | 77903718850 | 31850 | 31700 | 31850 | 31700 | 998 |
| 309 | 20250423 | 140300 | 77872032575 | 31700 | 31550 | 31750 | 31500 | 2055 |
| 310 | 20250423 | 140200 | 77807078225 | 31500 | 31675 | 31700 | 31500 | 3458 |
| 311 | 20250423 | 140100 | 77697935675 | 31650 | 31650 | 31700 | 31600 | 1650 |
| 312 | 20250423 | 140000 | 77645757675 | 31650 | 31600 | 31700 | 31550 | 2215 |
| 313 | 20250423 | 135900 | 77575772825 | 31650 | 31850 | 31850 | 31650 | 3460 |
| 314 | 20250423 | 135800 | 77465951875 | 31800 | 31800 | 31900 | 31750 | 4648 |
| 315 | 20250423 | 135700 | 77318065175 | 31800 | 31750 | 31850 | 31700 | 2032 |
| 316 | 20250423 | 135600 | 77253523925 | 31800 | 31750 | 31950 | 31750 | 4074 |
| 317 | 20250423 | 135500 | 77123957525 | 31750 | 31700 | 31750 | 31500 | 9576 |
| 318 | 20250423 | 135400 | 76821697425 | 31750 | 31800 | 31850 | 31550 | 11388 |
| 319 | 20250423 | 135300 | 76461184475 | 31800 | 32100 | 32200 | 31775 | 7286 |
| 320 | 20250423 | 135200 | 76228047050 | 32150 | 32300 | 32350 | 32000 | 10713 |
| 321 | 20250423 | 135100 | 75883588350 | 32350 | 32200 | 32500 | 32100 | 12378 |
| 322 | 20250423 | 135000 | 75483323800 | 32200 | 32250 | 32650 | 32200 | 36590 |
| 323 | 20250423 | 134900 | 74296319275 | 32250 | 31900 | 32350 | 31900 | 21394 |
| 324 | 20250423 | 134800 | 73608719850 | 31900 | 31700 | 31950 | 31700 | 9840 |
| 325 | 20250423 | 134700 | 73295628850 | 31700 | 31450 | 31700 | 31450 | 3866 |
| 326 | 20250423 | 134600 | 73173578200 | 31500 | 31350 | 31550 | 31300 | 3559 |
| 327 | 20250423 | 134500 | 73061626650 | 31300 | 31400 | 31450 | 31300 | 1150 |
| 328 | 20250423 | 134400 | 73025519550 | 31400 | 31450 | 31500 | 31200 | 1431 |
| 329 | 20250423 | 134300 | 72980660400 | 31450 | 31350 | 31500 | 31350 | 2300 |
| 330 | 20250423 | 134200 | 72908440625 | 31300 | 31200 | 31300 | 31150 | 1722 |
| 331 | 20250423 | 134100 | 72854622025 | 31150 | 31200 | 31200 | 31150 | 800 |
| 332 | 20250423 | 134000 | 72829701825 | 31200 | 31200 | 31250 | 31100 | 1474 |
| 333 | 20250423 | 133900 | 72783772575 | 31200 | 31100 | 31200 | 31100 | 1593 |
| 334 | 20250423 | 133800 | 72734132175 | 31100 | 31150 | 31200 | 31100 | 725 |
| 335 | 20250423 | 133700 | 72711536025 | 31200 | 31200 | 31250 | 31100 | 1502 |
| 336 | 20250423 | 133600 | 72664730975 | 31200 | 31250 | 31250 | 31200 | 523 |
| 337 | 20250423 | 133500 | 72648409425 | 31250 | 31200 | 31250 | 31150 | 488 |
| 338 | 20250423 | 133400 | 72633185575 | 31150 | 31250 | 31250 | 31150 | 463 |
| 339 | 20250423 | 133300 | 72618739075 | 31250 | 31050 | 31250 | 31050 | 2487 |
| 340 | 20250423 | 133200 | 72541229725 | 31100 | 31200 | 31200 | 31050 | 2062 |
| 341 | 20250423 | 133100 | 72477088175 | 31200 | 31200 | 31200 | 31150 | 835 |
| 342 | 20250423 | 133000 | 72451064625 | 31200 | 31200 | 31250 | 31150 | 1210 |
| 343 | 20250423 | 132900 | 72413308575 | 31200 | 31150 | 31200 | 31150 | 1000 |
| 344 | 20250423 | 132800 | 72382150175 | 31150 | 31200 | 31200 | 31100 | 1550 |
| 345 | 20250423 | 132700 | 72333839025 | 31200 | 31350 | 31350 | 31200 | 1629 |
| 346 | 20250423 | 132600 | 72282911825 | 31350 | 31300 | 31400 | 31300 | 1505 |
| 347 | 20250423 | 132500 | 72235744525 | 31300 | 31350 | 31400 | 31300 | 1197 |
| 348 | 20250423 | 132400 | 72198229625 | 31400 | 31350 | 31400 | 31300 | 1192 |
| 349 | 20250423 | 132300 | 72160867475 | 31400 | 31400 | 31400 | 31350 | 576 |
| 350 | 20250423 | 132200 | 72142797675 | 31400 | 31450 | 31450 | 31400 | 1783 |
| 351 | 20250423 | 132100 | 72086766725 | 31450 | 31300 | 31450 | 31300 | 1740 |
| 352 | 20250423 | 132000 | 72032166975 | 31300 | 31300 | 31400 | 31300 | 2583 |
| 353 | 20250423 | 131900 | 71951217550 | 31350 | 31250 | 31400 | 31250 | 1678 |
| 354 | 20250423 | 131800 | 71898673900 | 31250 | 31100 | 31300 | 31050 | 2866 |
| 355 | 20250423 | 131700 | 71809294400 | 31075 | 31150 | 31150 | 31050 | 1666 |
| 356 | 20250423 | 131600 | 71757545850 | 31050 | 31200 | 31200 | 31050 | 1718 |
| 357 | 20250423 | 131500 | 71704042175 | 31200 | 31100 | 31200 | 31050 | 2806 |
| 358 | 20250423 | 131400 | 71616836125 | 31050 | 31050 | 31100 | 31000 | 3888 |
| 359 | 20250423 | 131300 | 71496157075 | 31100 | 31100 | 31150 | 31050 | 8612 |
| 360 | 20250423 | 131200 | 71228471875 | 31100 | 31200 | 31250 | 31100 | 6658 |
| 361 | 20250423 | 131100 | 71020887725 | 31250 | 31250 | 31350 | 31250 | 2104 |
| 362 | 20250423 | 131000 | 70955127825 | 31250 | 31350 | 31400 | 31250 | 1484 |
| 363 | 20250423 | 130900 | 70908657075 | 31400 | 31450 | 31550 | 31400 | 3349 |
| 364 | 20250423 | 130800 | 70803183475 | 31450 | 31425 | 31500 | 31400 | 794 |
| 365 | 20250423 | 130700 | 70778192325 | 31425 | 31450 | 31450 | 31400 | 484 |
| 366 | 20250423 | 130600 | 70762971575 | 31450 | 31300 | 31450 | 31250 | 3269 |
| 367 | 20250423 | 130500 | 70660632350 | 31250 | 31350 | 31350 | 31250 | 1081 |
| 368 | 20250423 | 130400 | 70626792575 | 31350 | 31350 | 31400 | 31250 | 1154 |
| 369 | 20250423 | 130300 | 70590664475 | 31350 | 31400 | 31450 | 31300 | 637 |
| 370 | 20250423 | 130200 | 70570698750 | 31400 | 31400 | 31450 | 31350 | 526 |
| 371 | 20250423 | 130100 | 70554192800 | 31400 | 31450 | 31500 | 31400 | 518 |
| 372 | 20250423 | 130000 | 70537913350 | 31450 | 31400 | 31450 | 31350 | 842 |
| 373 | 20250423 | 125900 | 70511478050 | 31400 | 31350 | 31450 | 31300 | 954 |
| 374 | 20250423 | 125800 | 70481536700 | 31350 | 31400 | 31400 | 31300 | 1913 |
| 375 | 20250423 | 125700 | 70421622800 | 31450 | 31350 | 31500 | 31300 | 5159 |
| 376 | 20250423 | 125600 | 70259952950 | 31400 | 31400 | 31500 | 31400 | 1928 |
| 377 | 20250423 | 125500 | 70199405400 | 31400 | 31400 | 31400 | 31350 | 1347 |
| 378 | 20250423 | 125400 | 70157173450 | 31400 | 31400 | 31400 | 31300 | 805 |
| 379 | 20250423 | 125300 | 70131930650 | 31400 | 31450 | 31475 | 31300 | 6068 |
| 380 | 20250423 | 125200 | 69941586550 | 31450 | 31550 | 31550 | 31450 | 1695 |
| 381 | 20250423 | 125100 | 69888234250 | 31500 | 31500 | 31500 | 31450 | 1217 |
| 382 | 20250423 | 125000 | 69849903500 | 31500 | 31500 | 31550 | 31500 | 1036 |
| 383 | 20250423 | 124900 | 69817262700 | 31500 | 31600 | 31600 | 31500 | 1203 |
| 384 | 20250423 | 124800 | 69779361750 | 31600 | 31600 | 31650 | 31500 | 918 |
| 385 | 20250423 | 124700 | 69750386950 | 31600 | 31550 | 31750 | 31500 | 860 |
| 386 | 20250423 | 124600 | 69723204650 | 31550 | 31500 | 31550 | 31500 | 2293 |
| 387 | 20250423 | 124500 | 69650959350 | 31500 | 31550 | 31550 | 31500 | 596 |
| 388 | 20250423 | 124400 | 69632177450 | 31550 | 31550 | 31600 | 31500 | 1249 |
| 389 | 20250423 | 124300 | 69592780550 | 31550 | 31550 | 31550 | 31450 | 2400 |
| 390 | 20250423 | 124200 | 69517167150 | 31500 | 31450 | 31500 | 31400 | 2781 |
| 391 | 20250423 | 124100 | 69429662725 | 31450 | 31450 | 31500 | 31400 | 2700 |
| 392 | 20250423 | 124000 | 69344781925 | 31450 | 31575 | 31575 | 31450 | 2359 |
| 393 | 20250423 | 123900 | 69270452475 | 31550 | 31600 | 31600 | 31550 | 1003 |
| 394 | 20250423 | 123800 | 69238801675 | 31600 | 31600 | 31600 | 31550 | 1340 |
| 395 | 20250423 | 123700 | 69196493575 | 31600 | 31750 | 31750 | 31600 | 1519 |
| 396 | 20250423 | 123600 | 69148387725 | 31750 | 31600 | 31950 | 31550 | 2619 |
| 397 | 20250423 | 123500 | 69065276500 | 31600 | 31500 | 31600 | 31500 | 1255 |
| 398 | 20250423 | 123400 | 69025698075 | 31550 | 31600 | 31650 | 31500 | 3273 |
| 399 | 20250423 | 123300 | 68922356275 | 31550 | 31450 | 31700 | 31300 | 4655 |
| 400 | 20250423 | 123200 | 68776302525 | 31400 | 31700 | 31700 | 31350 | 6627 |
| 401 | 20250423 | 123100 | 68567674100 | 31700 | 31700 | 31750 | 31600 | 2975 |
| 402 | 20250423 | 123000 | 68473427150 | 31650 | 31600 | 31700 | 31600 | 1967 |
| 403 | 20250423 | 122900 | 68411167150 | 31600 | 31500 | 31650 | 31500 | 3992 |
| 404 | 20250423 | 122800 | 68285299850 | 31550 | 31725 | 31750 | 31500 | 10846 |
| 405 | 20250423 | 122700 | 67942611525 | 31700 | 31850 | 31850 | 31700 | 4965 |
| 406 | 20250423 | 122600 | 67784854075 | 31850 | 31850 | 31900 | 31800 | 1527 |
| 407 | 20250423 | 122500 | 67736217225 | 31850 | 31850 | 31900 | 31850 | 1080 |
| 408 | 20250423 | 122400 | 67701816575 | 31850 | 31950 | 31950 | 31850 | 1739 |
| 409 | 20250423 | 122300 | 67646369250 | 31950 | 31900 | 31950 | 31900 | 499 |
| 410 | 20250423 | 122200 | 67630447625 | 31950 | 31950 | 32000 | 31900 | 493 |
| 411 | 20250423 | 122100 | 67614692525 | 31950 | 31950 | 32000 | 31900 | 1037 |
| 412 | 20250423 | 122000 | 67581581575 | 31950 | 31975 | 31975 | 31900 | 1761 |
| 413 | 20250423 | 121900 | 67525339850 | 31975 | 31950 | 32000 | 31950 | 496 |
| 414 | 20250423 | 121800 | 67509488825 | 31950 | 31950 | 32000 | 31900 | 728 |
| 415 | 20250423 | 121700 | 67486234475 | 31900 | 31900 | 31950 | 31850 | 909 |
| 416 | 20250423 | 121600 | 67457256425 | 31900 | 31900 | 31950 | 31900 | 1275 |
| 417 | 20250423 | 121500 | 67416582025 | 31950 | 32000 | 32000 | 31900 | 1926 |
| 418 | 20250423 | 121400 | 67355039725 | 32000 | 32050 | 32050 | 31950 | 1404 |
| 419 | 20250423 | 121300 | 67310128475 | 32050 | 32000 | 32050 | 31950 | 433 |
| 420 | 20250423 | 121200 | 67296274625 | 32000 | 32000 | 32050 | 31950 | 2312 |
| 421 | 20250423 | 121100 | 67222270525 | 31950 | 31900 | 31950 | 31900 | 948 |
| 422 | 20250423 | 121000 | 67192002125 | 31900 | 31950 | 32000 | 31900 | 787 |
| 423 | 20250423 | 120900 | 67166873325 | 31900 | 32000 | 32000 | 31850 | 798 |
| 424 | 20250423 | 120800 | 67141392575 | 32000 | 31900 | 32000 | 31850 | 1141 |
| 425 | 20250423 | 120700 | 67105004825 | 31900 | 31800 | 31900 | 31800 | 1181 |
| 426 | 20250423 | 120600 | 67067415225 | 31800 | 32000 | 32000 | 31750 | 7381 |
| 427 | 20250423 | 120500 | 66832533250 | 32000 | 32050 | 32100 | 31950 | 331 |
| 428 | 20250423 | 120400 | 66821936425 | 32050 | 31950 | 32050 | 31950 | 743 |
| 429 | 20250423 | 120300 | 66798177525 | 31950 | 31950 | 32000 | 31850 | 587 |
| 430 | 20250423 | 120200 | 66779433075 | 31850 | 31900 | 31950 | 31850 | 2500 |
| 431 | 20250423 | 120100 | 66699731775 | 31900 | 32000 | 32050 | 31900 | 3107 |
| 432 | 20250423 | 120000 | 66600381825 | 32000 | 32050 | 32100 | 32000 | 1672 |
| 433 | 20250423 | 115900 | 66546839025 | 32100 | 32150 | 32200 | 32100 | 1753 |
| 434 | 20250423 | 115800 | 66490555325 | 32150 | 32100 | 32200 | 32100 | 588 |
| 435 | 20250423 | 115700 | 66471646875 | 32150 | 32050 | 32150 | 32000 | 1737 |
| 436 | 20250423 | 115600 | 66415966775 | 32050 | 32150 | 32150 | 32050 | 1090 |
| 437 | 20250423 | 115500 | 66381004775 | 32150 | 32200 | 32200 | 32050 | 1516 |
| 438 | 20250423 | 115400 | 66332338775 | 32200 | 32100 | 32200 | 32100 | 1549 |
| 439 | 20250423 | 115300 | 66282520075 | 32150 | 32200 | 32250 | 32100 | 978 |
| 440 | 20250423 | 115200 | 66251070175 | 32200 | 32100 | 32300 | 32100 | 2042 |
| 441 | 20250423 | 115100 | 66185431525 | 32100 | 32100 | 32100 | 32050 | 734 |
| 442 | 20250423 | 115000 | 66161874375 | 32050 | 32050 | 32250 | 32000 | 817 |
| 443 | 20250423 | 114900 | 66135657125 | 32000 | 31975 | 32050 | 31950 | 2588 |
| 444 | 20250423 | 114800 | 66052799925 | 31950 | 32250 | 32250 | 31950 | 5561 |
| 445 | 20250423 | 114700 | 65874710150 | 32250 | 32300 | 32300 | 32200 | 2414 |
| 446 | 20250423 | 114600 | 65796847350 | 32250 | 32250 | 32350 | 32250 | 1116 |
| 447 | 20250423 | 114500 | 65760781150 | 32350 | 32400 | 32400 | 32250 | 3790 |
| 448 | 20250423 | 114400 | 65638047700 | 32400 | 32350 | 32400 | 32250 | 2926 |
| 449 | 20250423 | 114300 | 65543425550 | 32300 | 32050 | 32350 | 32000 | 1838 |
| 450 | 20250423 | 114200 | 65484245900 | 32050 | 32100 | 32100 | 32000 | 1550 |
| 451 | 20250423 | 114100 | 65434609350 | 32100 | 32050 | 32100 | 32050 | 1103 |
| 452 | 20250423 | 114000 | 65399233225 | 31950 | 32150 | 32150 | 31900 | 1930 |
| 453 | 20250423 | 113900 | 65337415450 | 32150 | 32200 | 32250 | 32150 | 1522 |
| 454 | 20250423 | 113800 | 65288447275 | 32250 | 32275 | 32350 | 32150 | 2702 |
| 455 | 20250423 | 113700 | 65201366675 | 32300 | 32400 | 32400 | 32250 | 3713 |
| 456 | 20250423 | 113600 | 65081333900 | 32400 | 32450 | 32450 | 32375 | 7197 |
| 457 | 20250423 | 113500 | 64847940925 | 32400 | 32400 | 32450 | 32300 | 8006 |
| 458 | 20250423 | 113400 | 64588561725 | 32400 | 31900 | 32500 | 31850 | 15276 |
| 459 | 20250423 | 113300 | 64095462975 | 31850 | 31850 | 31850 | 31800 | 3007 |
| 460 | 20250423 | 113200 | 63999820075 | 31850 | 31900 | 31900 | 31800 | 967 |
| 461 | 20250423 | 113100 | 63969011625 | 31850 | 31850 | 31900 | 31850 | 409 |
| 462 | 20250423 | 113000 | 63955976800 | 31900 | 31900 | 31900 | 31800 | 934 |
| 463 | 20250423 | 112900 | 63926241550 | 31850 | 31900 | 31950 | 31800 | 1648 |
| 464 | 20250423 | 112800 | 63873745050 | 31900 | 31850 | 31900 | 31700 | 1204 |
| 465 | 20250423 | 112700 | 63835396000 | 31900 | 31900 | 31950 | 31700 | 3391 |
| 466 | 20250423 | 112600 | 63727378275 | 31900 | 31850 | 31900 | 31800 | 1445 |
| 467 | 20250423 | 112500 | 63681348825 | 31850 | 31700 | 31850 | 31650 | 3834 |
| 468 | 20250423 | 112400 | 63559751125 | 31700 | 31800 | 31850 | 31700 | 1980 |
| 469 | 20250423 | 112300 | 63496893325 | 31850 | 31775 | 31950 | 31750 | 1676 |
| 470 | 20250423 | 112200 | 63443602600 | 31800 | 31975 | 31975 | 31800 | 3894 |
| 471 | 20250423 | 112100 | 63319305450 | 32000 | 32050 | 32100 | 32000 | 2777 |
| 472 | 20250423 | 112000 | 63230390375 | 32100 | 32100 | 32100 | 32050 | 1527 |
| 473 | 20250423 | 111900 | 63181415825 | 32100 | 32150 | 32150 | 32050 | 2501 |
| 474 | 20250423 | 111800 | 63101113500 | 32150 | 32000 | 32150 | 32000 | 1714 |
| 475 | 20250423 | 111700 | 63046101450 | 32000 | 32100 | 32150 | 31950 | 8238 |
| 476 | 20250423 | 111600 | 62781889050 | 32100 | 31800 | 32100 | 31750 | 6908 |
| 477 | 20250423 | 111500 | 62561325125 | 31800 | 31550 | 31800 | 31500 | 6990 |
| 478 | 20250423 | 111400 | 62340544825 | 31500 | 31950 | 31950 | 31500 | 16602 |
| 479 | 20250423 | 111300 | 61813736325 | 31950 | 32150 | 32150 | 31950 | 6722 |
| 480 | 20250423 | 111200 | 61598134975 | 32100 | 32200 | 32200 | 32100 | 3610 |
| 481 | 20250423 | 111100 | 61482066250 | 32150 | 32400 | 32450 | 32150 | 11485 |
| 482 | 20250423 | 111000 | 61111229900 | 32400 | 32500 | 32550 | 32350 | 6387 |
| 483 | 20250423 | 110900 | 60903968800 | 32450 | 32550 | 32600 | 32450 | 10626 |
| 484 | 20250423 | 110800 | 60558153600 | 32600 | 32400 | 32600 | 32400 | 8392 |
| 485 | 20250423 | 110700 | 60285409950 | 32400 | 32250 | 32400 | 32250 | 3734 |
| 486 | 20250423 | 110600 | 60164618350 | 32300 | 32400 | 32400 | 32250 | 3270 |
| 487 | 20250423 | 110500 | 60058968925 | 32350 | 32350 | 32500 | 32300 | 2952 |
| 488 | 20250423 | 110400 | 59963300375 | 32300 | 32575 | 32575 | 32250 | 6758 |
| 489 | 20250423 | 110300 | 59744310025 | 32550 | 32350 | 32650 | 32250 | 9497 |
| 490 | 20250423 | 110200 | 59435102475 | 32300 | 32600 | 32650 | 32100 | 16260 |
| 491 | 20250423 | 110100 | 58908208875 | 32600 | 32500 | 32650 | 32450 | 17701 |
| 492 | 20250423 | 110000 | 58331978050 | 32500 | 32350 | 32550 | 32350 | 10817 |
| 493 | 20250423 | 105900 | 57980601000 | 32400 | 32500 | 32550 | 32350 | 21309 |
| 494 | 20250423 | 105800 | 57288880875 | 32500 | 32200 | 32600 | 32100 | 31178 |
| 495 | 20250423 | 105700 | 56280050225 | 32200 | 31800 | 32200 | 31750 | 8583 |
| 496 | 20250423 | 105600 | 56005438175 | 31850 | 31850 | 31950 | 31700 | 7142 |
| 497 | 20250423 | 105500 | 55778168025 | 31900 | 31650 | 32050 | 31650 | 5375 |
| 498 | 20250423 | 105400 | 55607327775 | 31750 | 31950 | 32250 | 31650 | 14963 |
| 499 | 20250423 | 105300 | 55127782400 | 32000 | 31350 | 32000 | 31350 | 12369 |
| 500 | 20250423 | 105200 | 54734586000 | 31350 | 31200 | 31350 | 31150 | 3629 |
| 501 | 20250423 | 105100 | 54621216800 | 31150 | 31150 | 31200 | 31150 | 1377 |
| 502 | 20250423 | 105000 | 54578317950 | 31200 | 31150 | 31200 | 31100 | 2686 |
| 503 | 20250423 | 104900 | 54494621900 | 31150 | 31200 | 31200 | 31150 | 274 |
| 504 | 20250423 | 104800 | 54486085600 | 31150 | 31250 | 31250 | 31100 | 1607 |
| 505 | 20250423 | 104700 | 54435991250 | 31200 | 31200 | 31250 | 31150 | 1038 |
| 506 | 20250423 | 104600 | 54403589550 | 31200 | 31050 | 31250 | 30950 | 5067 |
| 507 | 20250423 | 104500 | 54245939950 | 31050 | 31000 | 31100 | 31000 | 2805 |
| 508 | 20250423 | 104400 | 54158859150 | 31000 | 31050 | 31050 | 30900 | 8096 |
| 509 | 20250423 | 104300 | 53907882350 | 31100 | 31100 | 31150 | 31100 | 6166 |
| 510 | 20250423 | 104200 | 53716098850 | 31100 | 31200 | 31250 | 31100 | 2697 |
| 511 | 20250423 | 104100 | 53632106800 | 31250 | 31150 | 31300 | 31150 | 995 |
| 512 | 20250423 | 104000 | 53601093800 | 31150 | 31200 | 31350 | 31150 | 2322 |
| 513 | 20250423 | 103900 | 53528672100 | 31150 | 31250 | 31300 | 31150 | 2139 |
| 514 | 20250423 | 103800 | 53461908900 | 31300 | 31200 | 31300 | 31200 | 1847 |
| 515 | 20250423 | 103700 | 53404213200 | 31200 | 31200 | 31300 | 31150 | 1651 |
| 516 | 20250423 | 103600 | 53352702400 | 31200 | 31250 | 31300 | 31150 | 1784 |
| 517 | 20250423 | 103500 | 53297024900 | 31250 | 31250 | 31300 | 31200 | 3673 |
| 518 | 20250423 | 103400 | 53182348500 | 31300 | 31300 | 31400 | 31300 | 1624 |
| 519 | 20250423 | 103300 | 53131490150 | 31350 | 31400 | 31450 | 31300 | 1659 |
| 520 | 20250423 | 103200 | 53079415600 | 31450 | 31250 | 31450 | 31200 | 2174 |
| 521 | 20250423 | 103100 | 53011329250 | 31200 | 31450 | 31450 | 31200 | 3535 |
| 522 | 20250423 | 103000 | 52900620050 | 31425 | 31400 | 31500 | 31400 | 2272 |
| 523 | 20250423 | 102900 | 52829192900 | 31400 | 31350 | 31450 | 31350 | 2659 |
| 524 | 20250423 | 102800 | 52745727500 | 31350 | 31350 | 31400 | 31300 | 1552 |
| 525 | 20250423 | 102700 | 52697095825 | 31300 | 31250 | 31350 | 31200 | 3411 |
| 526 | 20250423 | 102600 | 52590477725 | 31250 | 31300 | 31450 | 31200 | 4143 |
| 527 | 20250423 | 102500 | 52460792275 | 31200 | 31250 | 31500 | 31200 | 9176 |
| 528 | 20250423 | 102400 | 52173026675 | 31200 | 31050 | 31200 | 31000 | 6596 |
| 529 | 20250423 | 102300 | 51967691625 | 31100 | 30900 | 31150 | 30850 | 5068 |
| 530 | 20250423 | 102200 | 51810804925 | 30900 | 30950 | 30950 | 30800 | 8295 |
| 531 | 20250423 | 102100 | 51554519500 | 30925 | 31050 | 31050 | 30750 | 23568 |
| 532 | 20250423 | 102000 | 50826374850 | 31000 | 31050 | 31100 | 31000 | 15291 |
| 533 | 20250423 | 101900 | 50351685700 | 31100 | 31200 | 31350 | 31050 | 16205 |
| 534 | 20250423 | 101800 | 49846475950 | 31250 | 31350 | 31450 | 31200 | 10450 |
| 535 | 20250423 | 101700 | 49519342550 | 31350 | 31600 | 31600 | 31350 | 6504 |
| 536 | 20250423 | 101600 | 49314792750 | 31550 | 31550 | 31700 | 31550 | 2005 |
| 537 | 20250423 | 101500 | 49251424900 | 31700 | 31700 | 31750 | 31550 | 7771 |
| 538 | 20250423 | 101400 | 49005406300 | 31650 | 31700 | 31750 | 31600 | 3747 |
| 539 | 20250423 | 101300 | 48886757450 | 31650 | 31650 | 31750 | 31600 | 5049 |
| 540 | 20250423 | 101200 | 48726794600 | 31700 | 31350 | 31700 | 31350 | 8376 |
| 541 | 20250423 | 101100 | 48463154350 | 31350 | 31650 | 31700 | 31350 | 12049 |
| 542 | 20250423 | 101000 | 48083477425 | 31600 | 31650 | 31650 | 31550 | 4140 |
| 543 | 20250423 | 100900 | 47952720875 | 31650 | 31800 | 31900 | 31600 | 7085 |
| 544 | 20250423 | 100800 | 47728093525 | 31800 | 32000 | 32050 | 31800 | 3448 |
| 545 | 20250423 | 100700 | 47618024975 | 32000 | 32000 | 32100 | 31950 | 4389 |
| 546 | 20250423 | 100600 | 47477459475 | 32000 | 31950 | 32050 | 31950 | 3125 |
| 547 | 20250423 | 100500 | 47377501575 | 31950 | 32200 | 32200 | 31950 | 8439 |
| 548 | 20250423 | 100400 | 47107035150 | 32150 | 31800 | 32200 | 31750 | 8418 |
| 549 | 20250423 | 100300 | 46836880250 | 31750 | 31750 | 31800 | 31650 | 5971 |
| 550 | 20250423 | 100200 | 46647493050 | 31700 | 31750 | 31800 | 31700 | 3750 |
| 551 | 20250423 | 100100 | 46528476300 | 31750 | 31800 | 31850 | 31750 | 4383 |
| 552 | 20250423 | 100000 | 46389135900 | 31800 | 31750 | 31850 | 31750 | 4380 |
| 553 | 20250423 | 095900 | 46249853800 | 31750 | 31750 | 31900 | 31700 | 5068 |
| 554 | 20250423 | 095800 | 46088658150 | 31700 | 31800 | 31850 | 31700 | 6818 |
| 555 | 20250423 | 095700 | 45872154800 | 31800 | 31900 | 31900 | 31800 | 8004 |
| 556 | 20250423 | 095600 | 45617331000 | 31850 | 32050 | 32050 | 31850 | 7717 |
| 557 | 20250423 | 095500 | 45370755550 | 32050 | 32350 | 32350 | 32000 | 7923 |
| 558 | 20250423 | 095400 | 45115843800 | 32350 | 32050 | 32350 | 32000 | 10564 |
| 559 | 20250423 | 095300 | 44775244700 | 32000 | 31700 | 32150 | 31650 | 11826 |
| 560 | 20250423 | 095200 | 44398293250 | 31700 | 31850 | 32300 | 31300 | 33790 |
| 561 | 20250423 | 095100 | 43330861925 | 31850 | 32300 | 32300 | 31800 | 20921 |
| 562 | 20250423 | 095000 | 42660384875 | 32250 | 32200 | 32300 | 32150 | 5539 |
| 563 | 20250423 | 094900 | 42482069575 | 32200 | 32425 | 32425 | 32150 | 15806 |
| 564 | 20250423 | 094800 | 41972332425 | 32400 | 32650 | 32750 | 32400 | 6509 |
| 565 | 20250423 | 094700 | 41760431625 | 32600 | 32500 | 32700 | 32450 | 3414 |
| 566 | 20250423 | 094600 | 41649379825 | 32450 | 32450 | 32550 | 32400 | 4862 |
| 567 | 20250423 | 094500 | 41491438975 | 32450 | 32400 | 32450 | 32350 | 6198 |
| 568 | 20250423 | 094400 | 41290764025 | 32400 | 32500 | 32500 | 32350 | 4904 |
| 569 | 20250423 | 094300 | 41131821625 | 32450 | 32550 | 32550 | 32350 | 3838 |
| 570 | 20250423 | 094200 | 41007367975 | 32350 | 32700 | 32800 | 32300 | 17226 |
| 571 | 20250423 | 094100 | 40448115775 | 32800 | 32900 | 32900 | 32700 | 7460 |
| 572 | 20250423 | 094000 | 40203493425 | 32900 | 32800 | 33000 | 32750 | 12636 |
| 573 | 20250423 | 093900 | 39787630075 | 32800 | 32600 | 32900 | 32600 | 10480 |
| 574 | 20250423 | 093800 | 39444171900 | 32650 | 32450 | 32650 | 32400 | 10730 |
| 575 | 20250423 | 093700 | 39095066075 | 32500 | 32450 | 32600 | 32400 | 8616 |
| 576 | 20250423 | 093600 | 38815197600 | 32450 | 32500 | 32550 | 32400 | 6932 |
| 577 | 20250423 | 093500 | 38589998500 | 32500 | 32450 | 32550 | 32300 | 11286 |
| 578 | 20250423 | 093400 | 38224696825 | 32450 | 32650 | 32700 | 32450 | 13328 |
| 579 | 20250423 | 093300 | 37790768225 | 32600 | 32650 | 32750 | 32600 | 4443 |
| 580 | 20250423 | 093200 | 37645631200 | 32600 | 32600 | 32800 | 32550 | 8852 |
| 581 | 20250423 | 093100 | 37357064475 | 32650 | 32650 | 32900 | 32600 | 10283 |
| 582 | 20250423 | 093000 | 37020300775 | 32650 | 33100 | 33250 | 32550 | 15318 |
| 583 | 20250423 | 092900 | 36516997125 | 33250 | 33200 | 33300 | 33000 | 22036 |
| 584 | 20250423 | 092800 | 35786700300 | 33250 | 32850 | 33300 | 32800 | 18147 |
| 585 | 20250423 | 092700 | 35187206050 | 32850 | 32850 | 32950 | 32700 | 20499 |
| 586 | 20250423 | 092600 | 34513650250 | 32850 | 33350 | 33450 | 32200 | 42851 |
| 587 | 20250423 | 092500 | 33110024925 | 33350 | 33400 | 33950 | 33050 | 76457 |
| 588 | 20250423 | 092400 | 30542314775 | 33450 | 32600 | 33450 | 32550 | 41823 |
| 589 | 20250423 | 092300 | 29159051925 | 32550 | 32250 | 32650 | 32200 | 8694 |
| 590 | 20250423 | 092200 | 28876581975 | 32200 | 32350 | 32350 | 32150 | 8893 |
| 591 | 20250423 | 092100 | 28589989825 | 32350 | 32500 | 32550 | 32350 | 8254 |
| 592 | 20250423 | 092000 | 28322122875 | 32500 | 32200 | 32550 | 32150 | 6657 |
| 593 | 20250423 | 091900 | 28106367125 | 32200 | 32250 | 32500 | 32150 | 9158 |
| 594 | 20250423 | 091800 | 27811307975 | 32250 | 31950 | 32700 | 31750 | 20762 |
| 595 | 20250423 | 091700 | 27144443825 | 31950 | 32800 | 32850 | 31900 | 18455 |
| 596 | 20250423 | 091600 | 26545979450 | 32850 | 32900 | 33000 | 32700 | 21069 |
| 597 | 20250423 | 091500 | 25853567900 | 32850 | 32750 | 32900 | 32700 | 14553 |
| 598 | 20250423 | 091400 | 25375354575 | 32750 | 33000 | 33200 | 32700 | 48299 |
| 599 | 20250423 | 091300 | 23779089600 | 33050 | 32300 | 33050 | 32050 | 38199 |
| 600 | 20250423 | 091200 | 22530929075 | 32250 | 31650 | 32500 | 31650 | 17780 |
| 601 | 20250423 | 091100 | 21963575450 | 31650 | 31550 | 31750 | 31300 | 25547 |
| 602 | 20250423 | 091000 | 21158965750 | 31600 | 32050 | 32100 | 31500 | 31167 |
| 603 | 20250423 | 090900 | 20169444700 | 32100 | 32500 | 32600 | 32000 | 29923 |
| 604 | 20250423 | 090800 | 19206424950 | 32550 | 32800 | 33000 | 32400 | 30066 |
| 605 | 20250423 | 090700 | 18222093450 | 32800 | 32350 | 32950 | 31150 | 57012 |
| 606 | 20250423 | 090600 | 16401489850 | 32350 | 32050 | 33200 | 31950 | 75303 |
| 607 | 20250423 | 090500 | 13937037775 | 32050 | 34700 | 34950 | 31850 | 159826 |
| 608 | 20250423 | 090400 | 8523390625 | 34750 | 34150 | 34800 | 34100 | 62355 |
| 609 | 20250423 | 090300 | 6385031025 | 34050 | 34050 | 34050 | 34050 | 0 |
| 610 | 20250423 | 090200 | 6385031025 | 34050 | 33200 | 34050 | 33050 | 58362 |
| 611 | 20250423 | 090100 | 4429129975 | 33200 | 30650 | 33350 | 30600 | 83823 |
| 612 | 20250423 | 090000 | 1725541675 | 30650 | 31000 | 31100 | 30200 | 55329 |