31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 184700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 2382 |
| 3 | 20250423 | 184600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 4 | 20250423 | 184500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 5 | 20250423 | 184400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 6 | 20250423 | 184300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 7 | 20250423 | 184200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 8 | 20250423 | 184100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 9 | 20250423 | 184000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 10 | 20250423 | 183900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 11 | 20250423 | 183800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 12 | 20250423 | 183700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 13 | 20250423 | 183600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 14 | 20250423 | 183500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 15 | 20250423 | 183400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 16 | 20250423 | 183300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 17 | 20250423 | 183200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 18 | 20250423 | 183100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 19 | 20250423 | 183000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 20 | 20250423 | 182900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 21 | 20250423 | 182800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 22 | 20250423 | 182700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 23 | 20250423 | 182600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 24 | 20250423 | 182500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 25 | 20250423 | 182400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 26 | 20250423 | 182300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 27 | 20250423 | 182200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 28 | 20250423 | 182100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 29 | 20250423 | 182000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 30 | 20250423 | 181900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 31 | 20250423 | 181800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 32 | 20250423 | 181700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 2382 |
| 33 | 20250423 | 181600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 34 | 20250423 | 181500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 35 | 20250423 | 181400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 36 | 20250423 | 181300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 37 | 20250423 | 181200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 38 | 20250423 | 181100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 39 | 20250423 | 181000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 40 | 20250423 | 180900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 41 | 20250423 | 180800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 42 | 20250423 | 180700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 43 | 20250423 | 180600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 44 | 20250423 | 180500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 45 | 20250423 | 180400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 46 | 20250423 | 180300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 47 | 20250423 | 180200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 48 | 20250423 | 180100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 49 | 20250423 | 180000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 50 | 20250423 | 175900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 51 | 20250423 | 175800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 52 | 20250423 | 175700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 53 | 20250423 | 175600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 54 | 20250423 | 175500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 55 | 20250423 | 175400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 56 | 20250423 | 175300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 57 | 20250423 | 175200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 58 | 20250423 | 175100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 59 | 20250423 | 175000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 60 | 20250423 | 174900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 61 | 20250423 | 174800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 62 | 20250423 | 174700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 2382 |
| 63 | 20250423 | 174600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 64 | 20250423 | 174500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 65 | 20250423 | 174400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 66 | 20250423 | 174300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 67 | 20250423 | 174200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 68 | 20250423 | 174100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 69 | 20250423 | 174000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 70 | 20250423 | 173900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 71 | 20250423 | 173800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 72 | 20250423 | 173700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 73 | 20250423 | 173600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 74 | 20250423 | 173500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 75 | 20250423 | 173400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 76 | 20250423 | 173300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 77 | 20250423 | 173200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 78 | 20250423 | 173100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 79 | 20250423 | 173000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 80 | 20250423 | 172900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 81 | 20250423 | 172800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 82 | 20250423 | 172700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 83 | 20250423 | 172600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 84 | 20250423 | 172500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 85 | 20250423 | 172400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 86 | 20250423 | 172300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 87 | 20250423 | 172200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 88 | 20250423 | 172100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 89 | 20250423 | 172000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 90 | 20250423 | 171900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 91 | 20250423 | 171800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 92 | 20250423 | 171700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 2382 |
| 93 | 20250423 | 171600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 94 | 20250423 | 171500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 95 | 20250423 | 171400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 96 | 20250423 | 171300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 97 | 20250423 | 171200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 98 | 20250423 | 171100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 99 | 20250423 | 171000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 100 | 20250423 | 170900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 101 | 20250423 | 170800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 102 | 20250423 | 170700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 103 | 20250423 | 170600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 104 | 20250423 | 170500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 105 | 20250423 | 170400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 106 | 20250423 | 170300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 107 | 20250423 | 170200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 108 | 20250423 | 170100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 109 | 20250423 | 170000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 110 | 20250423 | 165900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 111 | 20250423 | 165800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 112 | 20250423 | 165700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 113 | 20250423 | 165600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 114 | 20250423 | 165500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 115 | 20250423 | 165400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 116 | 20250423 | 165300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 117 | 20250423 | 165200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 118 | 20250423 | 165100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 119 | 20250423 | 165000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 120 | 20250423 | 164900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 121 | 20250423 | 164800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 122 | 20250423 | 164700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 2382 |
| 123 | 20250423 | 164600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 124 | 20250423 | 164500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 125 | 20250423 | 164400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 126 | 20250423 | 164300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 127 | 20250423 | 164200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 128 | 20250423 | 164100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 129 | 20250423 | 164000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 130 | 20250423 | 163900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 131 | 20250423 | 163800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 132 | 20250423 | 163700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 133 | 20250423 | 163600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 134 | 20250423 | 163500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 135 | 20250423 | 163400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 136 | 20250423 | 163300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 137 | 20250423 | 163200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 138 | 20250423 | 163100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 139 | 20250423 | 163000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 140 | 20250423 | 162900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 141 | 20250423 | 162800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 142 | 20250423 | 162700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 143 | 20250423 | 162600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 144 | 20250423 | 162500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 145 | 20250423 | 162400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 146 | 20250423 | 162300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 147 | 20250423 | 162200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 148 | 20250423 | 162100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 149 | 20250423 | 162000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 150 | 20250423 | 161900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 151 | 20250423 | 161800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 152 | 20250423 | 161700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 2382 |
| 153 | 20250423 | 161600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 154 | 20250423 | 161500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 155 | 20250423 | 161400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 156 | 20250423 | 161300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 157 | 20250423 | 161200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 158 | 20250423 | 161100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 159 | 20250423 | 161000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 160 | 20250423 | 160900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 161 | 20250423 | 160800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 162 | 20250423 | 160700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 163 | 20250423 | 160600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 164 | 20250423 | 160500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 165 | 20250423 | 160400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 166 | 20250423 | 160300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 167 | 20250423 | 160200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 168 | 20250423 | 160100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 169 | 20250423 | 160000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 170 | 20250423 | 155900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 171 | 20250423 | 155800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 172 | 20250423 | 155700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 173 | 20250423 | 155600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 174 | 20250423 | 155500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 175 | 20250423 | 155400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 176 | 20250423 | 155300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 177 | 20250423 | 155200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 178 | 20250423 | 155100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 179 | 20250423 | 155000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 180 | 20250423 | 154900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 181 | 20250423 | 154800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 182 | 20250423 | 154700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 2382 |
| 183 | 20250423 | 154600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 184 | 20250423 | 154500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 185 | 20250423 | 154400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 186 | 20250423 | 154300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 187 | 20250423 | 154200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 188 | 20250423 | 154100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 189 | 20250423 | 154000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 190 | 20250423 | 153900 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 191 | 20250423 | 153800 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 192 | 20250423 | 153700 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 193 | 20250423 | 153600 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 194 | 20250423 | 153500 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 195 | 20250423 | 153400 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 196 | 20250423 | 153300 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 197 | 20250423 | 153200 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 198 | 20250423 | 153100 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 0 |
| 199 | 20250423 | 153000 | 1178755275 | 15470 | 15470 | 15470 | 15470 | 2382 |
| 200 | 20250423 | 152900 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 201 | 20250423 | 152800 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 202 | 20250423 | 152700 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 203 | 20250423 | 152600 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 204 | 20250423 | 152500 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 205 | 20250423 | 152400 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 206 | 20250423 | 152300 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 207 | 20250423 | 152200 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 208 | 20250423 | 152100 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 209 | 20250423 | 152000 | 1141905735 | 15520 | 15520 | 15520 | 15520 | 0 |
| 210 | 20250423 | 151900 | 1141905735 | 15520 | 15510 | 15520 | 15480 | 110 |
| 211 | 20250423 | 151800 | 1140199785 | 15510 | 15480 | 15510 | 15470 | 198 |
| 212 | 20250423 | 151700 | 1137133735 | 15480 | 15480 | 15490 | 15480 | 165 |
| 213 | 20250423 | 151600 | 1134579145 | 15490 | 15480 | 15490 | 15470 | 146 |
| 214 | 20250423 | 151500 | 1132318785 | 15480 | 15500 | 15500 | 15480 | 286 |
| 215 | 20250423 | 151400 | 1127890275 | 15520 | 15530 | 15530 | 15520 | 31 |
| 216 | 20250423 | 151300 | 1127408855 | 15510 | 15510 | 15510 | 15510 | 169 |
| 217 | 20250423 | 151200 | 1124787665 | 15510 | 15500 | 15510 | 15500 | 56 |
| 218 | 20250423 | 151100 | 1123919195 | 15510 | 15480 | 15510 | 15470 | 241 |
| 219 | 20250423 | 151000 | 1120187415 | 15490 | 15460 | 15490 | 15460 | 64 |
| 220 | 20250423 | 150900 | 1119196115 | 15490 | 15460 | 15490 | 15460 | 1046 |
| 221 | 20250423 | 150800 | 1103022285 | 15460 | 15460 | 15460 | 15460 | 1 |
| 222 | 20250423 | 150700 | 1103006825 | 15460 | 15460 | 15460 | 15460 | 125 |
| 223 | 20250423 | 150600 | 1101074325 | 15460 | 15460 | 15460 | 15460 | 12 |
| 224 | 20250423 | 150500 | 1100888805 | 15460 | 15460 | 15460 | 15460 | 0 |
| 225 | 20250423 | 150400 | 1100888805 | 15460 | 15450 | 15460 | 15450 | 389 |
| 226 | 20250423 | 150300 | 1094878615 | 15460 | 15450 | 15460 | 15450 | 492 |
| 227 | 20250423 | 150200 | 1087275895 | 15450 | 15460 | 15460 | 15450 | 78 |
| 228 | 20250423 | 150100 | 1086070395 | 15490 | 15440 | 15490 | 15440 | 2675 |
| 229 | 20250423 | 150000 | 1044734385 | 15430 | 15440 | 15440 | 15430 | 324 |
| 230 | 20250423 | 145900 | 1039734915 | 15430 | 15430 | 15440 | 15430 | 273 |
| 231 | 20250423 | 145800 | 1035522225 | 15430 | 15450 | 15450 | 15420 | 1767 |
| 232 | 20250423 | 145700 | 1008243255 | 15450 | 15440 | 15450 | 15440 | 68 |
| 233 | 20250423 | 145600 | 1007193325 | 15450 | 15450 | 15450 | 15450 | 5 |
| 234 | 20250423 | 145500 | 1007116075 | 15450 | 15450 | 15450 | 15440 | 589 |
| 235 | 20250423 | 145400 | 998016985 | 15460 | 15460 | 15460 | 15450 | 132 |
| 236 | 20250423 | 145300 | 995977345 | 15460 | 15460 | 15460 | 15450 | 2535 |
| 237 | 20250423 | 145200 | 956801665 | 15460 | 15450 | 15460 | 15450 | 135 |
| 238 | 20250423 | 145100 | 954715755 | 15450 | 15450 | 15450 | 15450 | 17 |
| 239 | 20250423 | 145000 | 954453105 | 15450 | 15455 | 15460 | 15450 | 81 |
| 240 | 20250423 | 144900 | 953201110 | 15460 | 15450 | 15460 | 15450 | 198 |
| 241 | 20250423 | 144800 | 950140470 | 15460 | 15460 | 15460 | 15450 | 71 |
| 242 | 20250423 | 144700 | 949043310 | 15460 | 15450 | 15460 | 15450 | 28 |
| 243 | 20250423 | 144600 | 948610560 | 15460 | 15450 | 15460 | 15450 | 236 |
| 244 | 20250423 | 144500 | 944964230 | 15460 | 15450 | 15460 | 15450 | 31 |
| 245 | 20250423 | 144400 | 944485090 | 15450 | 15460 | 15460 | 15450 | 42 |
| 246 | 20250423 | 144300 | 943836050 | 15460 | 15460 | 15460 | 15450 | 1451 |
| 247 | 20250423 | 144200 | 921405235 | 15460 | 15450 | 15460 | 15450 | 216 |
| 248 | 20250423 | 144100 | 918067845 | 15460 | 15450 | 15460 | 15450 | 68 |
| 249 | 20250423 | 144000 | 917017000 | 15455 | 15450 | 15460 | 15450 | 362 |
| 250 | 20250423 | 143900 | 911423925 | 15460 | 15460 | 15460 | 15450 | 75 |
| 251 | 20250423 | 143800 | 910264575 | 15460 | 15455 | 15460 | 15450 | 89 |
| 252 | 20250423 | 143700 | 908888965 | 15455 | 15460 | 15460 | 15450 | 20 |
| 253 | 20250423 | 143600 | 908579890 | 15450 | 15455 | 15460 | 15450 | 50 |
| 254 | 20250423 | 143500 | 907807325 | 15450 | 15455 | 15455 | 15450 | 36 |
| 255 | 20250423 | 143400 | 907251065 | 15450 | 15450 | 15450 | 15450 | 35 |
| 256 | 20250423 | 143300 | 906710315 | 15460 | 15450 | 15460 | 15450 | 100 |
| 257 | 20250423 | 143200 | 905164635 | 15455 | 15450 | 15455 | 15450 | 43 |
| 258 | 20250423 | 143100 | 904500240 | 15455 | 15455 | 15455 | 15455 | 10 |
| 259 | 20250423 | 143000 | 904345690 | 15460 | 15455 | 15460 | 15450 | 57 |
| 260 | 20250423 | 142900 | 903464825 | 15460 | 15460 | 15460 | 15460 | 7 |
| 261 | 20250423 | 142800 | 903356605 | 15455 | 15460 | 15460 | 15455 | 43 |
| 262 | 20250423 | 142700 | 902691965 | 15455 | 15455 | 15460 | 15455 | 88 |
| 263 | 20250423 | 142600 | 901331920 | 15460 | 15455 | 15460 | 15455 | 43 |
| 264 | 20250423 | 142500 | 900667270 | 15460 | 15455 | 15460 | 15455 | 48 |
| 265 | 20250423 | 142400 | 899925415 | 15460 | 15455 | 15460 | 15455 | 15 |
| 266 | 20250423 | 142300 | 899693540 | 15460 | 15450 | 15460 | 15450 | 37 |
| 267 | 20250423 | 142200 | 899121860 | 15460 | 15450 | 15460 | 15450 | 25 |
| 268 | 20250423 | 142100 | 898735600 | 15460 | 15460 | 15460 | 15460 | 11 |
| 269 | 20250423 | 142000 | 898565540 | 15460 | 15450 | 15460 | 15450 | 28 |
| 270 | 20250423 | 141900 | 898132930 | 15460 | 15450 | 15460 | 15450 | 44 |
| 271 | 20250423 | 141800 | 897452920 | 15460 | 15450 | 15460 | 15450 | 42 |
| 272 | 20250423 | 141700 | 896803890 | 15450 | 15450 | 15450 | 15450 | 25 |
| 273 | 20250423 | 141600 | 896417640 | 15460 | 15460 | 15460 | 15460 | 302 |
| 274 | 20250423 | 141500 | 891748720 | 15470 | 15470 | 15470 | 15460 | 40 |
| 275 | 20250423 | 141400 | 891130280 | 15470 | 15460 | 15470 | 15460 | 413 |
| 276 | 20250423 | 141300 | 884741420 | 15450 | 15460 | 15470 | 15450 | 48 |
| 277 | 20250423 | 141200 | 883999660 | 15470 | 15460 | 15470 | 15460 | 62 |
| 278 | 20250423 | 141100 | 883041110 | 15460 | 15460 | 15460 | 15450 | 68 |
| 279 | 20250423 | 141000 | 881990150 | 15460 | 15460 | 15460 | 15450 | 95 |
| 280 | 20250423 | 140900 | 880521680 | 15450 | 15460 | 15470 | 15450 | 167 |
| 281 | 20250423 | 140800 | 877940130 | 15460 | 15460 | 15460 | 15460 | 18 |
| 282 | 20250423 | 140700 | 877661850 | 15460 | 15460 | 15460 | 15460 | 95 |
| 283 | 20250423 | 140600 | 876193150 | 15460 | 15450 | 15460 | 15450 | 711 |
| 284 | 20250423 | 140500 | 865208070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 285 | 20250423 | 140400 | 865208070 | 15460 | 15460 | 15460 | 15450 | 619 |
| 286 | 20250423 | 140300 | 855640500 | 15460 | 15470 | 15470 | 15460 | 39 |
| 287 | 20250423 | 140200 | 855037450 | 15460 | 15460 | 15460 | 15460 | 0 |
| 288 | 20250423 | 140100 | 855037450 | 15460 | 15460 | 15460 | 15460 | 48 |
| 289 | 20250423 | 140000 | 854295370 | 15460 | 15470 | 15470 | 15460 | 9 |
| 290 | 20250423 | 135900 | 854156180 | 15470 | 15470 | 15470 | 15470 | 89 |
| 291 | 20250423 | 135800 | 852779350 | 15460 | 15460 | 15460 | 15460 | 23 |
| 292 | 20250423 | 135700 | 852423770 | 15460 | 15460 | 15460 | 15460 | 0 |
| 293 | 20250423 | 135600 | 852423770 | 15460 | 15460 | 15460 | 15460 | 49 |
| 294 | 20250423 | 135500 | 851666230 | 15460 | 15460 | 15470 | 15460 | 293 |
| 295 | 20250423 | 135400 | 847136270 | 15460 | 15470 | 15470 | 15460 | 73 |
| 296 | 20250423 | 135300 | 846007610 | 15460 | 15470 | 15480 | 15460 | 923 |
| 297 | 20250423 | 135200 | 831736760 | 15470 | 15470 | 15470 | 15470 | 84 |
| 298 | 20250423 | 135100 | 830437280 | 15460 | 15460 | 15470 | 15460 | 94 |
| 299 | 20250423 | 135000 | 828983610 | 15460 | 15470 | 15470 | 15460 | 78 |
| 300 | 20250423 | 134900 | 827777510 | 15470 | 15470 | 15470 | 15470 | 27 |
| 301 | 20250423 | 134800 | 827359820 | 15470 | 15470 | 15470 | 15470 | 6 |
| 302 | 20250423 | 134700 | 827267000 | 15470 | 15470 | 15470 | 15460 | 46 |
| 303 | 20250423 | 134600 | 826555580 | 15470 | 15470 | 15480 | 15470 | 327 |
| 304 | 20250423 | 134500 | 821496730 | 15480 | 15480 | 15480 | 15480 | 0 |
| 305 | 20250423 | 134400 | 821496730 | 15480 | 15480 | 15480 | 15480 | 0 |
| 306 | 20250423 | 134300 | 821496730 | 15480 | 15470 | 15480 | 15470 | 672 |
| 307 | 20250423 | 134200 | 811096170 | 15470 | 15480 | 15480 | 15470 | 168 |
| 308 | 20250423 | 134100 | 808497180 | 15470 | 15470 | 15480 | 15470 | 88 |
| 309 | 20250423 | 134000 | 807135800 | 15470 | 15470 | 15470 | 15460 | 605 |
| 310 | 20250423 | 133900 | 797776490 | 15480 | 15470 | 15480 | 15470 | 41 |
| 311 | 20250423 | 133800 | 797142100 | 15480 | 15480 | 15480 | 15480 | 0 |
| 312 | 20250423 | 133700 | 797142100 | 15480 | 15470 | 15480 | 15470 | 137 |
| 313 | 20250423 | 133600 | 795022240 | 15470 | 15480 | 15480 | 15470 | 57 |
| 314 | 20250423 | 133500 | 794140400 | 15480 | 15470 | 15480 | 15470 | 65 |
| 315 | 20250423 | 133400 | 793134500 | 15480 | 15480 | 15480 | 15470 | 132 |
| 316 | 20250423 | 133300 | 791091760 | 15480 | 15480 | 15480 | 15480 | 11 |
| 317 | 20250423 | 133200 | 790921480 | 15480 | 15470 | 15480 | 15470 | 152 |
| 318 | 20250423 | 133100 | 788568830 | 15480 | 15480 | 15480 | 15470 | 26 |
| 319 | 20250423 | 133000 | 788166570 | 15480 | 15480 | 15480 | 15480 | 11 |
| 320 | 20250423 | 132900 | 787996290 | 15470 | 15480 | 15480 | 15470 | 2 |
| 321 | 20250423 | 132800 | 787965340 | 15480 | 15480 | 15490 | 15480 | 406 |
| 322 | 20250423 | 132700 | 781680450 | 15490 | 15480 | 15490 | 15480 | 184 |
| 323 | 20250423 | 132600 | 778831720 | 15480 | 15480 | 15490 | 15470 | 39 |
| 324 | 20250423 | 132500 | 778228060 | 15480 | 15480 | 15480 | 15470 | 36 |
| 325 | 20250423 | 132400 | 777670930 | 15480 | 15480 | 15490 | 15480 | 432 |
| 326 | 20250423 | 132300 | 770981270 | 15490 | 15480 | 15490 | 15470 | 115 |
| 327 | 20250423 | 132200 | 769201160 | 15490 | 15480 | 15490 | 15480 | 210 |
| 328 | 20250423 | 132100 | 765950210 | 15490 | 15490 | 15490 | 15490 | 10 |
| 329 | 20250423 | 132000 | 765795310 | 15480 | 15480 | 15480 | 15480 | 14 |
| 330 | 20250423 | 131900 | 765578590 | 15480 | 15480 | 15480 | 15480 | 0 |
| 331 | 20250423 | 131800 | 765578590 | 15480 | 15480 | 15480 | 15480 | 33 |
| 332 | 20250423 | 131700 | 765067750 | 15500 | 15500 | 15500 | 15500 | 130 |
| 333 | 20250423 | 131600 | 763052750 | 15500 | 15480 | 15500 | 15480 | 107 |
| 334 | 20250423 | 131500 | 761396160 | 15480 | 15480 | 15480 | 15470 | 42 |
| 335 | 20250423 | 131400 | 760746150 | 15480 | 15480 | 15480 | 15480 | 12 |
| 336 | 20250423 | 131300 | 760560390 | 15470 | 15470 | 15470 | 15470 | 31 |
| 337 | 20250423 | 131200 | 760080820 | 15480 | 15480 | 15480 | 15480 | 61 |
| 338 | 20250423 | 131100 | 759136540 | 15480 | 15480 | 15480 | 15480 | 7 |
| 339 | 20250423 | 131000 | 759028180 | 15480 | 15470 | 15480 | 15470 | 58 |
| 340 | 20250423 | 130900 | 758130830 | 15480 | 15480 | 15480 | 15480 | 28 |
| 341 | 20250423 | 130800 | 757697390 | 15490 | 15480 | 15490 | 15480 | 155 |
| 342 | 20250423 | 130700 | 755297420 | 15480 | 15490 | 15490 | 15470 | 50 |
| 343 | 20250423 | 130600 | 754523820 | 15490 | 15480 | 15490 | 15470 | 66 |
| 344 | 20250423 | 130500 | 753502160 | 15480 | 15480 | 15480 | 15480 | 1 |
| 345 | 20250423 | 130400 | 753486680 | 15470 | 15470 | 15480 | 15470 | 108 |
| 346 | 20250423 | 130300 | 751815870 | 15470 | 15480 | 15480 | 15470 | 8 |
| 347 | 20250423 | 130200 | 751692100 | 15480 | 15480 | 15480 | 15480 | 20 |
| 348 | 20250423 | 130100 | 751382500 | 15490 | 15480 | 15490 | 15480 | 21 |
| 349 | 20250423 | 130000 | 751057410 | 15480 | 15490 | 15490 | 15480 | 10 |
| 350 | 20250423 | 125900 | 750902520 | 15480 | 15480 | 15490 | 15480 | 172 |
| 351 | 20250423 | 125800 | 748239860 | 15490 | 15480 | 15490 | 15480 | 7 |
| 352 | 20250423 | 125700 | 748131490 | 15480 | 15480 | 15480 | 15470 | 76 |
| 353 | 20250423 | 125600 | 746955300 | 15470 | 15470 | 15470 | 15470 | 32 |
| 354 | 20250423 | 125500 | 746460260 | 15480 | 15470 | 15480 | 15470 | 38 |
| 355 | 20250423 | 125400 | 745872330 | 15480 | 15480 | 15480 | 15470 | 31 |
| 356 | 20250423 | 125300 | 745392610 | 15480 | 15490 | 15490 | 15480 | 12 |
| 357 | 20250423 | 125200 | 745206740 | 15480 | 15480 | 15480 | 15480 | 13 |
| 358 | 20250423 | 125100 | 745005500 | 15480 | 15480 | 15490 | 15480 | 101 |
| 359 | 20250423 | 125000 | 743441810 | 15480 | 15480 | 15480 | 15480 | 35 |
| 360 | 20250423 | 124900 | 742900010 | 15480 | 15480 | 15480 | 15480 | 113 |
| 361 | 20250423 | 124800 | 741150770 | 15470 | 15470 | 15470 | 15470 | 12 |
| 362 | 20250423 | 124700 | 740965130 | 15470 | 15480 | 15480 | 15470 | 144 |
| 363 | 20250423 | 124600 | 738736200 | 15470 | 15470 | 15470 | 15470 | 63 |
| 364 | 20250423 | 124500 | 737761590 | 15480 | 15480 | 15480 | 15480 | 10 |
| 365 | 20250423 | 124400 | 737606790 | 15470 | 15480 | 15480 | 15470 | 26 |
| 366 | 20250423 | 124300 | 737204550 | 15480 | 15480 | 15480 | 15470 | 25 |
| 367 | 20250423 | 124200 | 736817680 | 15480 | 15480 | 15480 | 15480 | 10 |
| 368 | 20250423 | 124100 | 736662880 | 15480 | 15470 | 15480 | 15470 | 156 |
| 369 | 20250423 | 124000 | 734249460 | 15470 | 15480 | 15480 | 15470 | 31 |
| 370 | 20250423 | 123900 | 733769840 | 15480 | 15480 | 15480 | 15480 | 45 |
| 371 | 20250423 | 123800 | 733073240 | 15470 | 15460 | 15470 | 15460 | 252 |
| 372 | 20250423 | 123700 | 729175280 | 15470 | 15470 | 15470 | 15470 | 1 |
| 373 | 20250423 | 123600 | 729159810 | 15470 | 15470 | 15470 | 15470 | 169 |
| 374 | 20250423 | 123500 | 726545380 | 15460 | 15460 | 15460 | 15460 | 53 |
| 375 | 20250423 | 123400 | 725726000 | 15470 | 15470 | 15470 | 15470 | 594 |
| 376 | 20250423 | 123300 | 716536820 | 15480 | 15470 | 15480 | 15470 | 2 |
| 377 | 20250423 | 123200 | 716505870 | 15470 | 15470 | 15470 | 15470 | 47 |
| 378 | 20250423 | 123100 | 715778780 | 15470 | 15480 | 15480 | 15470 | 31 |
| 379 | 20250423 | 123000 | 715299190 | 15470 | 15470 | 15470 | 15470 | 30 |
| 380 | 20250423 | 122900 | 714835090 | 15470 | 15470 | 15480 | 15470 | 73 |
| 381 | 20250423 | 122800 | 713705750 | 15460 | 15460 | 15470 | 15460 | 45 |
| 382 | 20250423 | 122700 | 713009910 | 15470 | 15470 | 15480 | 15450 | 857 |
| 383 | 20250423 | 122600 | 699760700 | 15470 | 15480 | 15480 | 15470 | 17 |
| 384 | 20250423 | 122500 | 699497660 | 15480 | 15480 | 15490 | 15470 | 1215 |
| 385 | 20250423 | 122400 | 680701160 | 15480 | 15480 | 15500 | 15480 | 78 |
| 386 | 20250423 | 122300 | 679493580 | 15480 | 15480 | 15480 | 15480 | 15 |
| 387 | 20250423 | 122200 | 679261380 | 15470 | 15480 | 15490 | 15470 | 219 |
| 388 | 20250423 | 122100 | 675871440 | 15480 | 15480 | 15480 | 15480 | 0 |
| 389 | 20250423 | 122000 | 675871440 | 15480 | 15480 | 15490 | 15480 | 259 |
| 390 | 20250423 | 121900 | 671862030 | 15480 | 15480 | 15480 | 15470 | 82 |
| 391 | 20250423 | 121800 | 670593300 | 15480 | 15480 | 15480 | 15480 | 0 |
| 392 | 20250423 | 121700 | 670593300 | 15480 | 15480 | 15490 | 15480 | 619 |
| 393 | 20250423 | 121600 | 661011090 | 15490 | 15480 | 15490 | 15480 | 92 |
| 394 | 20250423 | 121500 | 659586880 | 15490 | 15490 | 15500 | 15490 | 10 |
| 395 | 20250423 | 121400 | 659431940 | 15500 | 15500 | 15500 | 15490 | 207 |
| 396 | 20250423 | 121300 | 656225210 | 15490 | 15500 | 15500 | 15490 | 76 |
| 397 | 20250423 | 121200 | 655047870 | 15490 | 15490 | 15490 | 15490 | 26 |
| 398 | 20250423 | 121100 | 654645130 | 15490 | 15490 | 15490 | 15490 | 40 |
| 399 | 20250423 | 121000 | 654025530 | 15490 | 15490 | 15490 | 15490 | 20 |
| 400 | 20250423 | 120900 | 653715730 | 15490 | 15490 | 15490 | 15490 | 49 |
| 401 | 20250423 | 120800 | 652956720 | 15500 | 15500 | 15500 | 15490 | 28 |
| 402 | 20250423 | 120700 | 652522910 | 15500 | 15490 | 15500 | 15490 | 232 |
| 403 | 20250423 | 120600 | 648929010 | 15500 | 15490 | 15500 | 15490 | 31 |
| 404 | 20250423 | 120500 | 648448800 | 15500 | 15500 | 15510 | 15500 | 4 |
| 405 | 20250423 | 120400 | 648386790 | 15500 | 15490 | 15500 | 15490 | 42 |
| 406 | 20250423 | 120300 | 647736100 | 15500 | 15510 | 15510 | 15500 | 34 |
| 407 | 20250423 | 120200 | 647209000 | 15510 | 15510 | 15510 | 15500 | 82 |
| 408 | 20250423 | 120100 | 645937340 | 15510 | 15510 | 15510 | 15510 | 7 |
| 409 | 20250423 | 120000 | 645828770 | 15500 | 15500 | 15500 | 15500 | 12 |
| 410 | 20250423 | 115900 | 645642770 | 15510 | 15500 | 15510 | 15500 | 81 |
| 411 | 20250423 | 115800 | 644387230 | 15510 | 15510 | 15510 | 15510 | 21 |
| 412 | 20250423 | 115700 | 644061520 | 15510 | 15500 | 15510 | 15500 | 26 |
| 413 | 20250423 | 115600 | 643658500 | 15510 | 15500 | 15510 | 15500 | 23 |
| 414 | 20250423 | 115500 | 643301990 | 15510 | 15500 | 15510 | 15490 | 145 |
| 415 | 20250423 | 115400 | 641055110 | 15500 | 15500 | 15500 | 15500 | 40 |
| 416 | 20250423 | 115300 | 640435110 | 15500 | 15490 | 15500 | 15490 | 311 |
| 417 | 20250423 | 115200 | 635617355 | 15490 | 15500 | 15500 | 15490 | 85 |
| 418 | 20250423 | 115100 | 634300155 | 15500 | 15500 | 15500 | 15500 | 10 |
| 419 | 20250423 | 115000 | 634145155 | 15500 | 15490 | 15500 | 15490 | 54 |
| 420 | 20250423 | 114900 | 633308680 | 15490 | 15490 | 15500 | 15490 | 40 |
| 421 | 20250423 | 114800 | 632689070 | 15500 | 15480 | 15500 | 15480 | 402 |
| 422 | 20250423 | 114700 | 626465290 | 15480 | 15490 | 15490 | 15480 | 810 |
| 423 | 20250423 | 114600 | 613924490 | 15500 | 15490 | 15500 | 15490 | 109 |
| 424 | 20250423 | 114500 | 612235810 | 15500 | 15510 | 15510 | 15500 | 119 |
| 425 | 20250423 | 114400 | 610391050 | 15510 | 15510 | 15510 | 15500 | 38 |
| 426 | 20250423 | 114300 | 609801820 | 15510 | 15500 | 15510 | 15500 | 139 |
| 427 | 20250423 | 114200 | 607647100 | 15500 | 15490 | 15500 | 15490 | 3 |
| 428 | 20250423 | 114100 | 607600610 | 15490 | 15500 | 15500 | 15490 | 104 |
| 429 | 20250423 | 114000 | 605989230 | 15500 | 15500 | 15500 | 15490 | 37 |
| 430 | 20250423 | 113900 | 605415980 | 15500 | 15490 | 15500 | 15490 | 19 |
| 431 | 20250423 | 113800 | 605121640 | 15500 | 15500 | 15500 | 15500 | 3 |
| 432 | 20250423 | 113700 | 605075140 | 15510 | 15510 | 15510 | 15510 | 0 |
| 433 | 20250423 | 113600 | 605075140 | 15510 | 15510 | 15520 | 15490 | 1204 |
| 434 | 20250423 | 113500 | 586412550 | 15520 | 15520 | 15520 | 15520 | 0 |
| 435 | 20250423 | 113400 | 586412550 | 15520 | 15510 | 15520 | 15510 | 12 |
| 436 | 20250423 | 113300 | 586226330 | 15510 | 15510 | 15510 | 15510 | 44 |
| 437 | 20250423 | 113200 | 585543890 | 15510 | 15510 | 15510 | 15510 | 30 |
| 438 | 20250423 | 113100 | 585078590 | 15520 | 15510 | 15520 | 15510 | 32 |
| 439 | 20250423 | 113000 | 584582220 | 15510 | 15510 | 15510 | 15510 | 28 |
| 440 | 20250423 | 112900 | 584147940 | 15520 | 15520 | 15520 | 15520 | 10 |
| 441 | 20250423 | 112800 | 583992740 | 15530 | 15510 | 15530 | 15510 | 499 |
| 442 | 20250423 | 112700 | 576252590 | 15520 | 15520 | 15520 | 15510 | 191 |
| 443 | 20250423 | 112600 | 573288580 | 15520 | 15510 | 15520 | 15510 | 36 |
| 444 | 20250423 | 112500 | 572729990 | 15510 | 15520 | 15520 | 15510 | 15 |
| 445 | 20250423 | 112400 | 572497310 | 15520 | 15520 | 15520 | 15510 | 109 |
| 446 | 20250423 | 112300 | 570806630 | 15510 | 15510 | 15510 | 15500 | 53 |
| 447 | 20250423 | 112200 | 569984820 | 15510 | 15510 | 15520 | 15510 | 70 |
| 448 | 20250423 | 112100 | 568899110 | 15510 | 15500 | 15510 | 15500 | 38 |
| 449 | 20250423 | 112000 | 568309980 | 15500 | 15500 | 15510 | 15500 | 47 |
| 450 | 20250423 | 111900 | 567581440 | 15500 | 15500 | 15500 | 15500 | 23 |
| 451 | 20250423 | 111800 | 567224940 | 15490 | 15490 | 15490 | 15490 | 34 |
| 452 | 20250423 | 111700 | 566698280 | 15500 | 15490 | 15500 | 15490 | 26 |
| 453 | 20250423 | 111600 | 566295480 | 15510 | 15510 | 15510 | 15510 | 17 |
| 454 | 20250423 | 111500 | 566031810 | 15510 | 15490 | 15510 | 15490 | 338 |
| 455 | 20250423 | 111400 | 560793430 | 15500 | 15500 | 15500 | 15490 | 448 |
| 456 | 20250423 | 111300 | 553853450 | 15500 | 15500 | 15500 | 15500 | 0 |
| 457 | 20250423 | 111200 | 553853450 | 15500 | 15520 | 15520 | 15500 | 432 |
| 458 | 20250423 | 111100 | 547151040 | 15520 | 15520 | 15520 | 15500 | 2587 |
| 459 | 20250423 | 111000 | 507049030 | 15520 | 15520 | 15520 | 15520 | 1 |
| 460 | 20250423 | 110900 | 507033510 | 15520 | 15510 | 15520 | 15510 | 56 |
| 461 | 20250423 | 110800 | 506164850 | 15520 | 15520 | 15520 | 15520 | 30 |
| 462 | 20250423 | 110700 | 505699250 | 15520 | 15510 | 15520 | 15510 | 66 |
| 463 | 20250423 | 110600 | 504675090 | 15510 | 15510 | 15510 | 15510 | 6 |
| 464 | 20250423 | 110500 | 504582030 | 15510 | 15510 | 15510 | 15510 | 18 |
| 465 | 20250423 | 110400 | 504302850 | 15510 | 15510 | 15520 | 15500 | 192 |
| 466 | 20250423 | 110300 | 501325190 | 15510 | 15510 | 15510 | 15510 | 17 |
| 467 | 20250423 | 110200 | 501061520 | 15510 | 15510 | 15510 | 15510 | 116 |
| 468 | 20250423 | 110100 | 499262360 | 15510 | 15510 | 15510 | 15500 | 53 |
| 469 | 20250423 | 110000 | 498440740 | 15510 | 15510 | 15510 | 15510 | 4 |
| 470 | 20250423 | 105900 | 498378700 | 15510 | 15500 | 15510 | 15500 | 63 |
| 471 | 20250423 | 105800 | 497402160 | 15510 | 15510 | 15510 | 15500 | 37 |
| 472 | 20250423 | 105700 | 496828500 | 15510 | 15510 | 15510 | 15510 | 2 |
| 473 | 20250423 | 105600 | 496797480 | 15510 | 15510 | 15510 | 15500 | 77 |
| 474 | 20250423 | 105500 | 495603415 | 15510 | 15500 | 15510 | 15500 | 92 |
| 475 | 20250423 | 105400 | 494177315 | 15505 | 15505 | 15505 | 15505 | 15 |
| 476 | 20250423 | 105300 | 493944740 | 15510 | 15510 | 15510 | 15500 | 239 |
| 477 | 20250423 | 105200 | 490238115 | 15510 | 15510 | 15510 | 15510 | 16 |
| 478 | 20250423 | 105100 | 489989955 | 15520 | 15510 | 15520 | 15510 | 48 |
| 479 | 20250423 | 105000 | 489245355 | 15500 | 15510 | 15510 | 15500 | 342 |
| 480 | 20250423 | 104900 | 483941435 | 15510 | 15520 | 15520 | 15510 | 27 |
| 481 | 20250423 | 104800 | 483522655 | 15520 | 15530 | 15530 | 15510 | 53 |
| 482 | 20250423 | 104700 | 482700325 | 15530 | 15530 | 15530 | 15530 | 45 |
| 483 | 20250423 | 104600 | 482001475 | 15530 | 15520 | 15530 | 15520 | 57 |
| 484 | 20250423 | 104500 | 481116790 | 15520 | 15530 | 15530 | 15520 | 27 |
| 485 | 20250423 | 104400 | 480697670 | 15530 | 15520 | 15530 | 15520 | 60 |
| 486 | 20250423 | 104300 | 479766260 | 15520 | 15520 | 15520 | 15520 | 60 |
| 487 | 20250423 | 104200 | 478835060 | 15510 | 15520 | 15530 | 15510 | 540 |
| 488 | 20250423 | 104100 | 470453790 | 15510 | 15500 | 15510 | 15500 | 185 |
| 489 | 20250423 | 104000 | 467585820 | 15500 | 15520 | 15520 | 15500 | 37 |
| 490 | 20250423 | 103900 | 467011630 | 15510 | 15510 | 15520 | 15510 | 555 |
| 491 | 20250423 | 103800 | 458403320 | 15510 | 15500 | 15510 | 15500 | 52 |
| 492 | 20250423 | 103700 | 457597290 | 15500 | 15500 | 15500 | 15500 | 123 |
| 493 | 20250423 | 103600 | 455690790 | 15500 | 15510 | 15510 | 15500 | 34 |
| 494 | 20250423 | 103500 | 455163765 | 15520 | 15500 | 15520 | 15500 | 441 |
| 495 | 20250423 | 103400 | 448326885 | 15500 | 15520 | 15520 | 15500 | 52 |
| 496 | 20250423 | 103300 | 447520485 | 15510 | 15510 | 15510 | 15510 | 97 |
| 497 | 20250423 | 103200 | 446016015 | 15500 | 15510 | 15510 | 15500 | 61 |
| 498 | 20250423 | 103100 | 445070385 | 15510 | 15510 | 15510 | 15510 | 16 |
| 499 | 20250423 | 103000 | 444822225 | 15510 | 15510 | 15520 | 15500 | 925 |
| 500 | 20250423 | 102900 | 430483475 | 15520 | 15520 | 15520 | 15510 | 123 |
| 501 | 20250423 | 102800 | 428574955 | 15520 | 15520 | 15520 | 15520 | 15 |
| 502 | 20250423 | 102700 | 428342155 | 15510 | 15510 | 15510 | 15510 | 365 |
| 503 | 20250423 | 102600 | 422681005 | 15510 | 15520 | 15520 | 15500 | 278 |
| 504 | 20250423 | 102500 | 418368935 | 15520 | 15530 | 15530 | 15510 | 590 |
| 505 | 20250423 | 102400 | 409214435 | 15530 | 15550 | 15550 | 15530 | 203 |
| 506 | 20250423 | 102300 | 406061755 | 15540 | 15530 | 15540 | 15530 | 130 |
| 507 | 20250423 | 102200 | 404042025 | 15530 | 15540 | 15540 | 15530 | 73 |
| 508 | 20250423 | 102100 | 402907725 | 15530 | 15540 | 15540 | 15530 | 29 |
| 509 | 20250423 | 102000 | 402457335 | 15530 | 15530 | 15530 | 15530 | 67 |
| 510 | 20250423 | 101900 | 401416825 | 15530 | 15550 | 15550 | 15530 | 706 |
| 511 | 20250423 | 101800 | 390449635 | 15550 | 15550 | 15550 | 15540 | 103 |
| 512 | 20250423 | 101700 | 388848495 | 15550 | 15550 | 15550 | 15550 | 42 |
| 513 | 20250423 | 101600 | 388195395 | 15550 | 15550 | 15550 | 15550 | 92 |
| 514 | 20250423 | 101500 | 386764795 | 15550 | 15550 | 15550 | 15550 | 82 |
| 515 | 20250423 | 101400 | 385489695 | 15550 | 15550 | 15550 | 15550 | 1 |
| 516 | 20250423 | 101300 | 385474145 | 15540 | 15550 | 15550 | 15540 | 80 |
| 517 | 20250423 | 101200 | 384230835 | 15550 | 15550 | 15550 | 15540 | 556 |
| 518 | 20250423 | 101100 | 375585785 | 15560 | 15560 | 15560 | 15560 | 4 |
| 519 | 20250423 | 101000 | 375523545 | 15550 | 15570 | 15570 | 15550 | 188 |
| 520 | 20250423 | 100900 | 372598395 | 15570 | 15560 | 15570 | 15560 | 131 |
| 521 | 20250423 | 100800 | 370559065 | 15560 | 15560 | 15560 | 15560 | 14 |
| 522 | 20250423 | 100700 | 370341225 | 15560 | 15560 | 15560 | 15560 | 63 |
| 523 | 20250423 | 100600 | 369360945 | 15560 | 15560 | 15560 | 15560 | 24 |
| 524 | 20250423 | 100500 | 368987505 | 15560 | 15560 | 15570 | 15560 | 287 |
| 525 | 20250423 | 100400 | 364521485 | 15560 | 15560 | 15560 | 15560 | 34 |
| 526 | 20250423 | 100300 | 363992445 | 15560 | 15570 | 15570 | 15560 | 30 |
| 527 | 20250423 | 100200 | 363525625 | 15570 | 15570 | 15570 | 15560 | 160 |
| 528 | 20250423 | 100100 | 361034585 | 15570 | 15560 | 15570 | 15560 | 91 |
| 529 | 20250423 | 100000 | 359618205 | 15560 | 15560 | 15570 | 15560 | 619 |
| 530 | 20250423 | 095900 | 349986105 | 15560 | 15570 | 15570 | 15560 | 102 |
| 531 | 20250423 | 095800 | 348397975 | 15560 | 15570 | 15570 | 15560 | 51 |
| 532 | 20250423 | 095700 | 347604405 | 15560 | 15570 | 15570 | 15560 | 80 |
| 533 | 20250423 | 095600 | 346359385 | 15580 | 15580 | 15580 | 15570 | 195 |
| 534 | 20250423 | 095500 | 343322005 | 15580 | 15570 | 15580 | 15570 | 126 |
| 535 | 20250423 | 095400 | 341359175 | 15570 | 15580 | 15580 | 15570 | 31 |
| 536 | 20250423 | 095300 | 340876475 | 15590 | 15590 | 15590 | 15590 | 4 |
| 537 | 20250423 | 095200 | 340814115 | 15590 | 15590 | 15590 | 15590 | 430 |
| 538 | 20250423 | 095100 | 334110415 | 15600 | 15590 | 15600 | 15590 | 633 |
| 539 | 20250423 | 095000 | 324241625 | 15590 | 15590 | 15590 | 15560 | 790 |
| 540 | 20250423 | 094900 | 311945185 | 15590 | 15590 | 15600 | 15580 | 422 |
| 541 | 20250423 | 094800 | 305366975 | 15590 | 15590 | 15590 | 15590 | 100 |
| 542 | 20250423 | 094700 | 303807975 | 15590 | 15590 | 15600 | 15590 | 90 |
| 543 | 20250423 | 094600 | 302404865 | 15590 | 15590 | 15600 | 15590 | 113 |
| 544 | 20250423 | 094500 | 300643175 | 15580 | 15580 | 15580 | 15580 | 28 |
| 545 | 20250423 | 094400 | 300206935 | 15570 | 15590 | 15590 | 15560 | 676 |
| 546 | 20250423 | 094300 | 289685805 | 15600 | 15620 | 15620 | 15600 | 12 |
| 547 | 20250423 | 094200 | 289498495 | 15620 | 15610 | 15620 | 15600 | 4 |
| 548 | 20250423 | 094100 | 289436055 | 15620 | 15630 | 15670 | 15580 | 3702 |
| 549 | 20250423 | 094000 | 231674955 | 15630 | 15630 | 15630 | 15630 | 96 |
| 550 | 20250423 | 093900 | 230174475 | 15610 | 15610 | 15610 | 15610 | 15 |
| 551 | 20250423 | 093800 | 229940325 | 15630 | 15630 | 15640 | 15600 | 1252 |
| 552 | 20250423 | 093700 | 210402715 | 15610 | 15610 | 15610 | 15610 | 50 |
| 553 | 20250423 | 093600 | 209622215 | 15610 | 15610 | 15610 | 15610 | 1 |
| 554 | 20250423 | 093500 | 209606605 | 15640 | 15640 | 15640 | 15620 | 69 |
| 555 | 20250423 | 093400 | 208528465 | 15640 | 15630 | 15640 | 15610 | 1635 |
| 556 | 20250423 | 093300 | 182975445 | 15640 | 15640 | 15640 | 15640 | 2 |
| 557 | 20250423 | 093200 | 182944165 | 15650 | 15650 | 15650 | 15650 | 1 |
| 558 | 20250423 | 093100 | 182928515 | 15650 | 15640 | 15650 | 15640 | 13 |
| 559 | 20250423 | 093000 | 182725175 | 15640 | 15640 | 15640 | 15640 | 34 |
| 560 | 20250423 | 092900 | 182193415 | 15640 | 15640 | 15640 | 15640 | 0 |
| 561 | 20250423 | 092800 | 182193415 | 15640 | 15640 | 15640 | 15640 | 3 |
| 562 | 20250423 | 092700 | 182146495 | 15640 | 15640 | 15640 | 15640 | 28 |
| 563 | 20250423 | 092600 | 181708575 | 15640 | 15640 | 15640 | 15640 | 20 |
| 564 | 20250423 | 092500 | 181395775 | 15640 | 15640 | 15640 | 15640 | 11 |
| 565 | 20250423 | 092400 | 181223735 | 15640 | 15640 | 15640 | 15630 | 383 |
| 566 | 20250423 | 092300 | 175234065 | 15640 | 15650 | 15650 | 15640 | 127 |
| 567 | 20250423 | 092200 | 173246525 | 15640 | 15640 | 15640 | 15640 | 71 |
| 568 | 20250423 | 092100 | 172136085 | 15640 | 15630 | 15640 | 15630 | 11 |
| 569 | 20250423 | 092000 | 171964075 | 15640 | 15630 | 15640 | 15630 | 60 |
| 570 | 20250423 | 091900 | 171026265 | 15630 | 15630 | 15660 | 15610 | 219 |
| 571 | 20250423 | 091800 | 167604755 | 15630 | 15610 | 15630 | 15610 | 181 |
| 572 | 20250423 | 091700 | 164775745 | 15630 | 15610 | 15630 | 15610 | 29 |
| 573 | 20250423 | 091600 | 164322735 | 15600 | 15600 | 15610 | 15600 | 165 |
| 574 | 20250423 | 091500 | 161748725 | 15600 | 15610 | 15610 | 15600 | 1260 |
| 575 | 20250423 | 091400 | 142086825 | 15610 | 15610 | 15610 | 15610 | 2 |
| 576 | 20250423 | 091300 | 142055605 | 15630 | 15620 | 15680 | 15620 | 654 |
| 577 | 20250423 | 091200 | 131837835 | 15620 | 15650 | 15650 | 15620 | 1289 |
| 578 | 20250423 | 091100 | 111687535 | 15650 | 15650 | 15660 | 15640 | 369 |
| 579 | 20250423 | 091000 | 105914085 | 15650 | 15640 | 15660 | 15640 | 253 |
| 580 | 20250423 | 090900 | 101953855 | 15640 | 15650 | 15660 | 15640 | 144 |
| 581 | 20250423 | 090800 | 99701635 | 15650 | 15660 | 15710 | 15650 | 335 |
| 582 | 20250423 | 090700 | 94457235 | 15660 | 15620 | 15690 | 15620 | 159 |
| 583 | 20250423 | 090600 | 91964450 | 15620 | 15600 | 15620 | 15600 | 29 |
| 584 | 20250423 | 090500 | 91511600 | 15610 | 15660 | 15660 | 15600 | 648 |
| 585 | 20250423 | 090400 | 81385920 | 15660 | 15770 | 15840 | 15660 | 701 |
| 586 | 20250423 | 090300 | 70317660 | 15690 | 15700 | 15790 | 15640 | 1160 |
| 587 | 20250423 | 090200 | 52079440 | 15710 | 15720 | 15740 | 15710 | 1189 |
| 588 | 20250423 | 090100 | 33396960 | 15730 | 15760 | 15760 | 15730 | 1288 |
| 589 | 20250423 | 090000 | 13113620 | 15790 | 15820 | 15840 | 15770 | 829 |