29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 190500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 4748 |
| 3 | 20250423 | 190400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20250423 | 190300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20250423 | 190200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20250423 | 190100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20250423 | 190000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20250423 | 185900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20250423 | 185800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20250423 | 185700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20250423 | 185600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20250423 | 185500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20250423 | 185400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20250423 | 185300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20250423 | 185200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20250423 | 185100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20250423 | 185000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20250423 | 184900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20250423 | 184800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20250423 | 184700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20250423 | 184600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20250423 | 184500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20250423 | 184400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20250423 | 184300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20250423 | 184200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20250423 | 184100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20250423 | 184000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20250423 | 183900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20250423 | 183800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20250423 | 183700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20250423 | 183600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20250423 | 183500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 4748 |
| 33 | 20250423 | 183400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20250423 | 183300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20250423 | 183200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20250423 | 183100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20250423 | 183000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20250423 | 182900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20250423 | 182800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20250423 | 182700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20250423 | 182600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20250423 | 182500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20250423 | 182400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20250423 | 182300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20250423 | 182200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20250423 | 182100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20250423 | 182000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20250423 | 181900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20250423 | 181800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20250423 | 181700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20250423 | 181600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20250423 | 181500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20250423 | 181400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20250423 | 181300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20250423 | 181200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20250423 | 181100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20250423 | 181000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20250423 | 180900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20250423 | 180800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20250423 | 180700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20250423 | 180600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20250423 | 180500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 4748 |
| 63 | 20250423 | 180400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20250423 | 180300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20250423 | 180200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20250423 | 180100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20250423 | 180000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20250423 | 175900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20250423 | 175800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20250423 | 175700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20250423 | 175600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20250423 | 175500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20250423 | 175400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20250423 | 175300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20250423 | 175200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20250423 | 175100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20250423 | 175000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20250423 | 174900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20250423 | 174800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20250423 | 174700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20250423 | 174600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20250423 | 174500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20250423 | 174400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20250423 | 174300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20250423 | 174200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20250423 | 174100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20250423 | 174000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20250423 | 173900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20250423 | 173800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20250423 | 173700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20250423 | 173600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20250423 | 173500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 4748 |
| 93 | 20250423 | 173400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20250423 | 173300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20250423 | 173200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20250423 | 173100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20250423 | 173000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20250423 | 172900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20250423 | 172800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20250423 | 172700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20250423 | 172600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20250423 | 172500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20250423 | 172400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20250423 | 172300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20250423 | 172200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20250423 | 172100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20250423 | 172000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20250423 | 171900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20250423 | 171800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20250423 | 171700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20250423 | 171600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20250423 | 171500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20250423 | 171400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20250423 | 171300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20250423 | 171200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20250423 | 171100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20250423 | 171000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20250423 | 170900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20250423 | 170800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20250423 | 170700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20250423 | 170600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20250423 | 170500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 4748 |
| 123 | 20250423 | 170400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20250423 | 170300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20250423 | 170200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20250423 | 170100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20250423 | 170000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20250423 | 165900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20250423 | 165800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20250423 | 165700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20250423 | 165600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20250423 | 165500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20250423 | 165400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20250423 | 165300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20250423 | 165200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20250423 | 165100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20250423 | 165000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20250423 | 164900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20250423 | 164800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20250423 | 164700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20250423 | 164600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20250423 | 164500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20250423 | 164400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20250423 | 164300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20250423 | 164200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20250423 | 164100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20250423 | 164000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20250423 | 163900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20250423 | 163800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20250423 | 163700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20250423 | 163600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20250423 | 163500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 4748 |
| 153 | 20250423 | 163400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20250423 | 163300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20250423 | 163200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20250423 | 163100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20250423 | 163000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20250423 | 162900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20250423 | 162800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20250423 | 162700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20250423 | 162600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20250423 | 162500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20250423 | 162400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20250423 | 162300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20250423 | 162200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20250423 | 162100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20250423 | 162000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20250423 | 161900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20250423 | 161800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20250423 | 161700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20250423 | 161600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20250423 | 161500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20250423 | 161400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20250423 | 161300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20250423 | 161200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20250423 | 161100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20250423 | 161000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20250423 | 160900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20250423 | 160800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20250423 | 160700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20250423 | 160600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20250423 | 160500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 4748 |
| 183 | 20250423 | 160400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20250423 | 160300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20250423 | 160200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20250423 | 160100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20250423 | 160000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20250423 | 155900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20250423 | 155800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20250423 | 155700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20250423 | 155600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20250423 | 155500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20250423 | 155400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20250423 | 155300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20250423 | 155200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20250423 | 155100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20250423 | 155000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20250423 | 154900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20250423 | 154800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20250423 | 154700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20250423 | 154600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20250423 | 154500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20250423 | 154400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20250423 | 154300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20250423 | 154200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20250423 | 154100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20250423 | 154000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20250423 | 153900 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20250423 | 153800 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20250423 | 153700 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20250423 | 153600 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20250423 | 153500 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 4748 |
| 213 | 20250423 | 153400 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20250423 | 153300 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20250423 | 153200 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20250423 | 153100 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20250423 | 153000 | 1175896030 | 5530 | 5530 | 5530 | 5530 | 4748 |
| 218 | 20250423 | 152900 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 219 | 20250423 | 152800 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 220 | 20250423 | 152700 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 221 | 20250423 | 152600 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 222 | 20250423 | 152500 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 223 | 20250423 | 152400 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 224 | 20250423 | 152300 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 225 | 20250423 | 152200 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 226 | 20250423 | 152100 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 227 | 20250423 | 152000 | 1149639590 | 5540 | 5540 | 5540 | 5540 | 0 |
| 228 | 20250423 | 151900 | 1149639590 | 5540 | 5530 | 5540 | 5520 | 1199 |
| 229 | 20250423 | 151800 | 1143003000 | 5540 | 5530 | 5540 | 5510 | 1381 |
| 230 | 20250423 | 151700 | 1135369150 | 5530 | 5520 | 5530 | 5520 | 1205 |
| 231 | 20250423 | 151600 | 1128712930 | 5520 | 5520 | 5520 | 5500 | 804 |
| 232 | 20250423 | 151500 | 1124285860 | 5520 | 5520 | 5520 | 5520 | 54 |
| 233 | 20250423 | 151400 | 1123987780 | 5510 | 5520 | 5530 | 5510 | 351 |
| 234 | 20250423 | 151300 | 1122051490 | 5520 | 5520 | 5520 | 5520 | 100 |
| 235 | 20250423 | 151200 | 1121499490 | 5530 | 5530 | 5530 | 5520 | 724 |
| 236 | 20250423 | 151100 | 1117502920 | 5530 | 5520 | 5530 | 5510 | 907 |
| 237 | 20250423 | 151000 | 1112496130 | 5530 | 5520 | 5530 | 5520 | 2 |
| 238 | 20250423 | 150900 | 1112485080 | 5500 | 5510 | 5510 | 5500 | 1059 |
| 239 | 20250423 | 150800 | 1106650810 | 5520 | 5525 | 5525 | 5520 | 21 |
| 240 | 20250423 | 150700 | 1106534790 | 5520 | 5520 | 5520 | 5520 | 353 |
| 241 | 20250423 | 150600 | 1104586230 | 5530 | 5520 | 5530 | 5520 | 604 |
| 242 | 20250423 | 150500 | 1101251950 | 5520 | 5530 | 5540 | 5520 | 143 |
| 243 | 20250423 | 150400 | 1100461520 | 5530 | 5530 | 5530 | 5530 | 187 |
| 244 | 20250423 | 150300 | 1099427410 | 5540 | 5530 | 5540 | 5530 | 142 |
| 245 | 20250423 | 150200 | 1098640740 | 5540 | 5540 | 5540 | 5530 | 180 |
| 246 | 20250423 | 150100 | 1097644070 | 5540 | 5540 | 5540 | 5540 | 0 |
| 247 | 20250423 | 150000 | 1097644070 | 5540 | 5530 | 5540 | 5530 | 169 |
| 248 | 20250423 | 145900 | 1096707890 | 5540 | 5530 | 5540 | 5530 | 63 |
| 249 | 20250423 | 145800 | 1096359490 | 5540 | 5530 | 5540 | 5530 | 361 |
| 250 | 20250423 | 145700 | 1094363140 | 5535 | 5540 | 5540 | 5535 | 258 |
| 251 | 20250423 | 145600 | 1092934320 | 5540 | 5530 | 5540 | 5530 | 287 |
| 252 | 20250423 | 145500 | 1091344350 | 5540 | 5540 | 5540 | 5540 | 11 |
| 253 | 20250423 | 145400 | 1091283410 | 5530 | 5530 | 5530 | 5530 | 266 |
| 254 | 20250423 | 145300 | 1089812430 | 5530 | 5520 | 5530 | 5520 | 155 |
| 255 | 20250423 | 145200 | 1088956820 | 5530 | 5530 | 5530 | 5520 | 233 |
| 256 | 20250423 | 145100 | 1087670580 | 5530 | 5530 | 5530 | 5530 | 525 |
| 257 | 20250423 | 145000 | 1084767330 | 5540 | 5540 | 5540 | 5540 | 159 |
| 258 | 20250423 | 144900 | 1083886470 | 5540 | 5540 | 5540 | 5540 | 25 |
| 259 | 20250423 | 144800 | 1083747970 | 5540 | 5550 | 5550 | 5540 | 403 |
| 260 | 20250423 | 144700 | 1081515150 | 5550 | 5550 | 5550 | 5540 | 203 |
| 261 | 20250423 | 144600 | 1080388550 | 5550 | 5540 | 5550 | 5540 | 103 |
| 262 | 20250423 | 144500 | 1079816920 | 5560 | 5560 | 5560 | 5540 | 423 |
| 263 | 20250423 | 144400 | 1077465940 | 5560 | 5550 | 5560 | 5550 | 234 |
| 264 | 20250423 | 144300 | 1076165100 | 5560 | 5550 | 5560 | 5550 | 191 |
| 265 | 20250423 | 144200 | 1075105040 | 5550 | 5550 | 5550 | 5550 | 133 |
| 266 | 20250423 | 144100 | 1074366890 | 5560 | 5560 | 5560 | 5560 | 352 |
| 267 | 20250423 | 144000 | 1072409770 | 5560 | 5550 | 5560 | 5550 | 578 |
| 268 | 20250423 | 143900 | 1069201860 | 5550 | 5540 | 5550 | 5540 | 789 |
| 269 | 20250423 | 143800 | 1064829870 | 5550 | 5540 | 5550 | 5540 | 1502 |
| 270 | 20250423 | 143700 | 1056508650 | 5540 | 5540 | 5540 | 5530 | 255 |
| 271 | 20250423 | 143600 | 1055095960 | 5540 | 5540 | 5540 | 5540 | 269 |
| 272 | 20250423 | 143500 | 1053605700 | 5540 | 5540 | 5540 | 5540 | 0 |
| 273 | 20250423 | 143400 | 1053605700 | 5540 | 5530 | 5540 | 5530 | 2 |
| 274 | 20250423 | 143300 | 1053594630 | 5540 | 5540 | 5540 | 5540 | 0 |
| 275 | 20250423 | 143200 | 1053594630 | 5540 | 5540 | 5540 | 5540 | 302 |
| 276 | 20250423 | 143100 | 1051921550 | 5540 | 5530 | 5540 | 5510 | 1188 |
| 277 | 20250423 | 143000 | 1045366400 | 5530 | 5510 | 5530 | 5510 | 158 |
| 278 | 20250423 | 142900 | 1044493000 | 5530 | 5530 | 5530 | 5530 | 3 |
| 279 | 20250423 | 142800 | 1044476410 | 5530 | 5530 | 5530 | 5510 | 494 |
| 280 | 20250423 | 142700 | 1041754390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 281 | 20250423 | 142600 | 1041754390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 282 | 20250423 | 142500 | 1041754390 | 5530 | 5530 | 5530 | 5530 | 26 |
| 283 | 20250423 | 142400 | 1041610610 | 5530 | 5520 | 5530 | 5510 | 826 |
| 284 | 20250423 | 142300 | 1037052840 | 5530 | 5530 | 5540 | 5530 | 1048 |
| 285 | 20250423 | 142200 | 1031252220 | 5530 | 5530 | 5530 | 5530 | 313 |
| 286 | 20250423 | 142100 | 1029521330 | 5540 | 5540 | 5540 | 5540 | 0 |
| 287 | 20250423 | 142000 | 1029521330 | 5540 | 5530 | 5540 | 5530 | 34 |
| 288 | 20250423 | 141900 | 1029333300 | 5540 | 5540 | 5540 | 5530 | 434 |
| 289 | 20250423 | 141800 | 1026931870 | 5530 | 5540 | 5540 | 5530 | 202 |
| 290 | 20250423 | 141700 | 1025814790 | 5540 | 5540 | 5540 | 5540 | 141 |
| 291 | 20250423 | 141600 | 1025033650 | 5540 | 5540 | 5540 | 5540 | 0 |
| 292 | 20250423 | 141500 | 1025033650 | 5540 | 5540 | 5540 | 5540 | 95 |
| 293 | 20250423 | 141400 | 1024507350 | 5540 | 5540 | 5540 | 5540 | 0 |
| 294 | 20250423 | 141300 | 1024507350 | 5540 | 5540 | 5540 | 5540 | 112 |
| 295 | 20250423 | 141200 | 1023886870 | 5540 | 5530 | 5540 | 5530 | 61 |
| 296 | 20250423 | 141100 | 1023549530 | 5540 | 5540 | 5540 | 5540 | 1 |
| 297 | 20250423 | 141000 | 1023543990 | 5530 | 5540 | 5540 | 5530 | 771 |
| 298 | 20250423 | 140900 | 1019279150 | 5540 | 5540 | 5540 | 5540 | 0 |
| 299 | 20250423 | 140800 | 1019279150 | 5540 | 5530 | 5540 | 5530 | 150 |
| 300 | 20250423 | 140700 | 1018448190 | 5540 | 5540 | 5540 | 5540 | 104 |
| 301 | 20250423 | 140600 | 1017872030 | 5540 | 5540 | 5540 | 5540 | 0 |
| 302 | 20250423 | 140500 | 1017872030 | 5540 | 5540 | 5540 | 5540 | 141 |
| 303 | 20250423 | 140400 | 1017090890 | 5540 | 5540 | 5540 | 5540 | 10 |
| 304 | 20250423 | 140300 | 1017035490 | 5540 | 5540 | 5540 | 5540 | 437 |
| 305 | 20250423 | 140200 | 1014614510 | 5540 | 5540 | 5540 | 5530 | 825 |
| 306 | 20250423 | 140100 | 1010051010 | 5540 | 5530 | 5540 | 5530 | 24 |
| 307 | 20250423 | 140000 | 1009918280 | 5540 | 5540 | 5540 | 5540 | 142 |
| 308 | 20250423 | 135900 | 1009131600 | 5540 | 5540 | 5540 | 5540 | 0 |
| 309 | 20250423 | 135800 | 1009131600 | 5540 | 5540 | 5540 | 5540 | 50 |
| 310 | 20250423 | 135700 | 1008854600 | 5540 | 5540 | 5540 | 5530 | 698 |
| 311 | 20250423 | 135600 | 1004989680 | 5550 | 5540 | 5550 | 5540 | 2307 |
| 312 | 20250423 | 135500 | 992205950 | 5540 | 5540 | 5540 | 5530 | 1227 |
| 313 | 20250423 | 135400 | 985417520 | 5540 | 5540 | 5540 | 5540 | 268 |
| 314 | 20250423 | 135300 | 983932800 | 5540 | 5540 | 5540 | 5540 | 3 |
| 315 | 20250423 | 135200 | 983916180 | 5540 | 5540 | 5540 | 5540 | 339 |
| 316 | 20250423 | 135100 | 982038120 | 5540 | 5540 | 5540 | 5540 | 1250 |
| 317 | 20250423 | 135000 | 975113120 | 5550 | 5540 | 5550 | 5540 | 1047 |
| 318 | 20250423 | 134900 | 969312710 | 5540 | 5530 | 5540 | 5530 | 392 |
| 319 | 20250423 | 134800 | 967143730 | 5540 | 5540 | 5540 | 5540 | 165 |
| 320 | 20250423 | 134700 | 966229630 | 5540 | 5530 | 5540 | 5530 | 1542 |
| 321 | 20250423 | 134600 | 957702360 | 5530 | 5530 | 5530 | 5530 | 116 |
| 322 | 20250423 | 134500 | 957060880 | 5530 | 5530 | 5530 | 5530 | 106 |
| 323 | 20250423 | 134400 | 956474700 | 5530 | 5530 | 5530 | 5530 | 127 |
| 324 | 20250423 | 134300 | 955772390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 325 | 20250423 | 134200 | 955772390 | 5530 | 5530 | 5530 | 5530 | 670 |
| 326 | 20250423 | 134100 | 952067290 | 5540 | 5540 | 5540 | 5540 | 28 |
| 327 | 20250423 | 134000 | 951912170 | 5540 | 5530 | 5540 | 5530 | 163 |
| 328 | 20250423 | 133900 | 951009430 | 5530 | 5520 | 5530 | 5520 | 3285 |
| 329 | 20250423 | 133800 | 932863230 | 5520 | 5520 | 5520 | 5520 | 356 |
| 330 | 20250423 | 133700 | 930898110 | 5520 | 5520 | 5520 | 5520 | 0 |
| 331 | 20250423 | 133600 | 930898110 | 5520 | 5520 | 5520 | 5520 | 141 |
| 332 | 20250423 | 133500 | 930119790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 333 | 20250423 | 133400 | 930119790 | 5520 | 5510 | 5520 | 5510 | 226 |
| 334 | 20250423 | 133300 | 928874510 | 5510 | 5520 | 5520 | 5510 | 442 |
| 335 | 20250423 | 133200 | 926437670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 336 | 20250423 | 133100 | 926437670 | 5520 | 5520 | 5520 | 5520 | 198 |
| 337 | 20250423 | 133000 | 925344710 | 5520 | 5510 | 5520 | 5510 | 174 |
| 338 | 20250423 | 132900 | 924385960 | 5520 | 5510 | 5520 | 5510 | 288 |
| 339 | 20250423 | 132800 | 922797810 | 5520 | 5520 | 5530 | 5520 | 320 |
| 340 | 20250423 | 132700 | 921031400 | 5530 | 5520 | 5530 | 5520 | 428 |
| 341 | 20250423 | 132600 | 918667420 | 5520 | 5530 | 5530 | 5520 | 221 |
| 342 | 20250423 | 132500 | 917447430 | 5520 | 5520 | 5520 | 5520 | 479 |
| 343 | 20250423 | 132400 | 914803350 | 5530 | 5530 | 5530 | 5530 | 56 |
| 344 | 20250423 | 132300 | 914493670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 345 | 20250423 | 132200 | 914493670 | 5540 | 5540 | 5540 | 5540 | 0 |
| 346 | 20250423 | 132100 | 914493670 | 5540 | 5530 | 5540 | 5520 | 676 |
| 347 | 20250423 | 132000 | 910758070 | 5540 | 5540 | 5540 | 5540 | 456 |
| 348 | 20250423 | 131900 | 908231830 | 5540 | 5530 | 5540 | 5530 | 1144 |
| 349 | 20250423 | 131800 | 901895500 | 5530 | 5530 | 5530 | 5530 | 457 |
| 350 | 20250423 | 131700 | 899368290 | 5530 | 5530 | 5530 | 5530 | 0 |
| 351 | 20250423 | 131600 | 899368290 | 5530 | 5530 | 5530 | 5530 | 282 |
| 352 | 20250423 | 131500 | 897808830 | 5530 | 5530 | 5530 | 5530 | 82 |
| 353 | 20250423 | 131400 | 897355370 | 5530 | 5530 | 5540 | 5530 | 703 |
| 354 | 20250423 | 131300 | 893465500 | 5530 | 5530 | 5540 | 5530 | 1514 |
| 355 | 20250423 | 131200 | 885093050 | 5530 | 5500 | 5530 | 5500 | 1643 |
| 356 | 20250423 | 131100 | 876024580 | 5510 | 5510 | 5510 | 5510 | 1 |
| 357 | 20250423 | 131000 | 876019070 | 5520 | 5520 | 5520 | 5520 | 12 |
| 358 | 20250423 | 130900 | 875952830 | 5500 | 5510 | 5520 | 5500 | 747 |
| 359 | 20250423 | 130800 | 871836870 | 5500 | 5520 | 5520 | 5500 | 182 |
| 360 | 20250423 | 130700 | 870832250 | 5520 | 5520 | 5520 | 5520 | 1 |
| 361 | 20250423 | 130600 | 870826730 | 5500 | 5520 | 5520 | 5500 | 2 |
| 362 | 20250423 | 130500 | 870815710 | 5520 | 5520 | 5520 | 5520 | 1 |
| 363 | 20250423 | 130400 | 870810190 | 5510 | 5500 | 5510 | 5500 | 565 |
| 364 | 20250423 | 130300 | 867701750 | 5490 | 5500 | 5500 | 5490 | 5 |
| 365 | 20250423 | 130200 | 867674290 | 5490 | 5490 | 5490 | 5490 | 2099 |
| 366 | 20250423 | 130100 | 856150780 | 5490 | 5500 | 5500 | 5490 | 275 |
| 367 | 20250423 | 130000 | 854639280 | 5500 | 5500 | 5500 | 5500 | 1388 |
| 368 | 20250423 | 125900 | 847005280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 369 | 20250423 | 125800 | 847005280 | 5510 | 5500 | 5510 | 5500 | 766 |
| 370 | 20250423 | 125700 | 842789190 | 5510 | 5500 | 5510 | 5500 | 122 |
| 371 | 20250423 | 125600 | 842117170 | 5510 | 5510 | 5510 | 5510 | 0 |
| 372 | 20250423 | 125500 | 842117170 | 5510 | 5510 | 5510 | 5510 | 35 |
| 373 | 20250423 | 125400 | 841924320 | 5510 | 5500 | 5510 | 5500 | 302 |
| 374 | 20250423 | 125300 | 840262300 | 5510 | 5510 | 5510 | 5510 | 403 |
| 375 | 20250423 | 125200 | 838041770 | 5510 | 5510 | 5510 | 5510 | 20 |
| 376 | 20250423 | 125100 | 837931570 | 5510 | 5510 | 5510 | 5510 | 0 |
| 377 | 20250423 | 125000 | 837931570 | 5510 | 5510 | 5510 | 5510 | 50 |
| 378 | 20250423 | 124900 | 837656070 | 5510 | 5510 | 5510 | 5510 | 55 |
| 379 | 20250423 | 124800 | 837353020 | 5500 | 5500 | 5500 | 5500 | 1618 |
| 380 | 20250423 | 124700 | 828454020 | 5500 | 5500 | 5500 | 5500 | 17 |
| 381 | 20250423 | 124600 | 828360520 | 5500 | 5500 | 5500 | 5500 | 1 |
| 382 | 20250423 | 124500 | 828355020 | 5500 | 5500 | 5500 | 5500 | 0 |
| 383 | 20250423 | 124400 | 828355020 | 5500 | 5500 | 5500 | 5500 | 45 |
| 384 | 20250423 | 124300 | 828107520 | 5500 | 5500 | 5500 | 5500 | 10 |
| 385 | 20250423 | 124200 | 828052520 | 5500 | 5490 | 5500 | 5490 | 205 |
| 386 | 20250423 | 124100 | 826927050 | 5510 | 5510 | 5510 | 5510 | 0 |
| 387 | 20250423 | 124000 | 826927050 | 5510 | 5510 | 5510 | 5490 | 106 |
| 388 | 20250423 | 123900 | 826344990 | 5510 | 5510 | 5510 | 5510 | 20 |
| 389 | 20250423 | 123800 | 826234790 | 5520 | 5520 | 5520 | 5520 | 1 |
| 390 | 20250423 | 123700 | 826229270 | 5500 | 5510 | 5520 | 5500 | 52 |
| 391 | 20250423 | 123600 | 825942580 | 5510 | 5490 | 5510 | 5490 | 92 |
| 392 | 20250423 | 123500 | 825437460 | 5520 | 5500 | 5520 | 5500 | 1618 |
| 393 | 20250423 | 123400 | 816516340 | 5500 | 5500 | 5500 | 5500 | 0 |
| 394 | 20250423 | 123300 | 816516340 | 5500 | 5500 | 5500 | 5500 | 11 |
| 395 | 20250423 | 123200 | 816455840 | 5500 | 5500 | 5500 | 5500 | 28 |
| 396 | 20250423 | 123100 | 816301840 | 5500 | 5500 | 5500 | 5500 | 1 |
| 397 | 20250423 | 123000 | 816296340 | 5490 | 5490 | 5490 | 5470 | 3650 |
| 398 | 20250423 | 122900 | 796325140 | 5500 | 5500 | 5500 | 5500 | 0 |
| 399 | 20250423 | 122800 | 796325140 | 5500 | 5500 | 5500 | 5500 | 20 |
| 400 | 20250423 | 122700 | 796215140 | 5500 | 5500 | 5500 | 5500 | 1 |
| 401 | 20250423 | 122600 | 796209640 | 5480 | 5480 | 5480 | 5480 | 0 |
| 402 | 20250423 | 122500 | 796209640 | 5480 | 5480 | 5480 | 5480 | 0 |
| 403 | 20250423 | 122400 | 796209640 | 5480 | 5500 | 5510 | 5480 | 2099 |
| 404 | 20250423 | 122300 | 784697770 | 5510 | 5510 | 5510 | 5510 | 100 |
| 405 | 20250423 | 122200 | 784146770 | 5500 | 5510 | 5510 | 5500 | 171 |
| 406 | 20250423 | 122100 | 783206260 | 5510 | 5510 | 5510 | 5510 | 0 |
| 407 | 20250423 | 122000 | 783206260 | 5510 | 5500 | 5510 | 5500 | 168 |
| 408 | 20250423 | 121900 | 782282250 | 5500 | 5500 | 5500 | 5500 | 30 |
| 409 | 20250423 | 121800 | 782117250 | 5500 | 5500 | 5500 | 5500 | 15 |
| 410 | 20250423 | 121700 | 782034750 | 5500 | 5490 | 5500 | 5490 | 270 |
| 411 | 20250423 | 121600 | 780552440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 412 | 20250423 | 121500 | 780552440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 413 | 20250423 | 121400 | 780552440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 414 | 20250423 | 121300 | 780552440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 415 | 20250423 | 121200 | 780552440 | 5500 | 5500 | 5500 | 5500 | 33 |
| 416 | 20250423 | 121100 | 780370940 | 5510 | 5510 | 5510 | 5500 | 3 |
| 417 | 20250423 | 121000 | 780354420 | 5500 | 5510 | 5510 | 5500 | 21 |
| 418 | 20250423 | 120900 | 780238910 | 5500 | 5480 | 5500 | 5480 | 570 |
| 419 | 20250423 | 120800 | 777113130 | 5480 | 5480 | 5480 | 5480 | 5 |
| 420 | 20250423 | 120700 | 777085730 | 5470 | 5480 | 5480 | 5470 | 795 |
| 421 | 20250423 | 120600 | 772736390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 422 | 20250423 | 120500 | 772736390 | 5500 | 5500 | 5500 | 5500 | 1 |
| 423 | 20250423 | 120400 | 772730890 | 5480 | 5480 | 5500 | 5480 | 338 |
| 424 | 20250423 | 120300 | 770878630 | 5500 | 5500 | 5500 | 5500 | 0 |
| 425 | 20250423 | 120200 | 770878630 | 5500 | 5500 | 5500 | 5500 | 0 |
| 426 | 20250423 | 120100 | 770878630 | 5500 | 5500 | 5500 | 5500 | 0 |
| 427 | 20250423 | 120000 | 770878630 | 5500 | 5490 | 5500 | 5490 | 701 |
| 428 | 20250423 | 115900 | 767030130 | 5500 | 5470 | 5500 | 5470 | 186 |
| 429 | 20250423 | 115800 | 766012680 | 5500 | 5500 | 5500 | 5500 | 0 |
| 430 | 20250423 | 115700 | 766012680 | 5500 | 5500 | 5500 | 5500 | 50 |
| 431 | 20250423 | 115600 | 765737680 | 5510 | 5500 | 5510 | 5500 | 21 |
| 432 | 20250423 | 115500 | 765622170 | 5500 | 5490 | 5500 | 5490 | 516 |
| 433 | 20250423 | 115400 | 762789320 | 5490 | 5460 | 5490 | 5460 | 252 |
| 434 | 20250423 | 115300 | 761413360 | 5490 | 5470 | 5500 | 5450 | 2722 |
| 435 | 20250423 | 115200 | 746549950 | 5500 | 5500 | 5500 | 5500 | 0 |
| 436 | 20250423 | 115100 | 746549950 | 5500 | 5500 | 5500 | 5500 | 1 |
| 437 | 20250423 | 115000 | 746544450 | 5470 | 5480 | 5480 | 5470 | 990 |
| 438 | 20250423 | 114900 | 741126080 | 5470 | 5470 | 5470 | 5470 | 5 |
| 439 | 20250423 | 114800 | 741098730 | 5500 | 5470 | 5500 | 5470 | 141 |
| 440 | 20250423 | 114700 | 740326340 | 5460 | 5470 | 5470 | 5460 | 1025 |
| 441 | 20250423 | 114600 | 734722190 | 5470 | 5470 | 5470 | 5470 | 98 |
| 442 | 20250423 | 114500 | 734186130 | 5490 | 5490 | 5490 | 5490 | 0 |
| 443 | 20250423 | 114400 | 734186130 | 5490 | 5500 | 5500 | 5490 | 7 |
| 444 | 20250423 | 114300 | 734147680 | 5500 | 5500 | 5500 | 5500 | 0 |
| 445 | 20250423 | 114200 | 734147680 | 5500 | 5480 | 5500 | 5460 | 2032 |
| 446 | 20250423 | 114100 | 723030230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 447 | 20250423 | 114000 | 723030230 | 5500 | 5480 | 5500 | 5480 | 166 |
| 448 | 20250423 | 113900 | 722120530 | 5500 | 5500 | 5500 | 5500 | 1 |
| 449 | 20250423 | 113800 | 722115030 | 5480 | 5490 | 5490 | 5480 | 1582 |
| 450 | 20250423 | 113700 | 713443060 | 5500 | 5480 | 5510 | 5480 | 71 |
| 451 | 20250423 | 113600 | 713053550 | 5520 | 5520 | 5520 | 5520 | 1 |
| 452 | 20250423 | 113500 | 713048030 | 5480 | 5500 | 5500 | 5480 | 1000 |
| 453 | 20250423 | 113400 | 707561230 | 5490 | 5520 | 5520 | 5490 | 28 |
| 454 | 20250423 | 113300 | 707406970 | 5520 | 5520 | 5520 | 5520 | 1 |
| 455 | 20250423 | 113200 | 707401450 | 5510 | 5510 | 5510 | 5510 | 314 |
| 456 | 20250423 | 113100 | 705671310 | 5510 | 5510 | 5510 | 5510 | 105 |
| 457 | 20250423 | 113000 | 705092760 | 5510 | 5510 | 5510 | 5510 | 0 |
| 458 | 20250423 | 112900 | 705092760 | 5510 | 5500 | 5510 | 5490 | 2310 |
| 459 | 20250423 | 112800 | 692410020 | 5510 | 5510 | 5510 | 5510 | 2 |
| 460 | 20250423 | 112700 | 692399000 | 5510 | 5510 | 5510 | 5510 | 0 |
| 461 | 20250423 | 112600 | 692399000 | 5510 | 5510 | 5520 | 5490 | 35 |
| 462 | 20250423 | 112500 | 692206600 | 5520 | 5520 | 5520 | 5520 | 30 |
| 463 | 20250423 | 112400 | 692041000 | 5520 | 5490 | 5520 | 5490 | 661 |
| 464 | 20250423 | 112300 | 688406880 | 5510 | 5510 | 5510 | 5510 | 0 |
| 465 | 20250423 | 112200 | 688406880 | 5510 | 5490 | 5510 | 5490 | 3001 |
| 466 | 20250423 | 112100 | 671906810 | 5490 | 5460 | 5490 | 5460 | 2 |
| 467 | 20250423 | 112000 | 671895860 | 5490 | 5490 | 5490 | 5460 | 52 |
| 468 | 20250423 | 111900 | 671611880 | 5460 | 5490 | 5490 | 5460 | 920 |
| 469 | 20250423 | 111800 | 666584870 | 5490 | 5500 | 5500 | 5470 | 2153 |
| 470 | 20250423 | 111700 | 654788460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 471 | 20250423 | 111600 | 654788460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 472 | 20250423 | 111500 | 654788460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 473 | 20250423 | 111400 | 654788460 | 5500 | 5480 | 5500 | 5480 | 2 |
| 474 | 20250423 | 111300 | 654777480 | 5500 | 5490 | 5500 | 5490 | 93 |
| 475 | 20250423 | 111200 | 654266900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 476 | 20250423 | 111100 | 654266900 | 5500 | 5490 | 5500 | 5490 | 328 |
| 477 | 20250423 | 111000 | 652465780 | 5500 | 5500 | 5500 | 5500 | 21 |
| 478 | 20250423 | 110900 | 652350280 | 5480 | 5500 | 5500 | 5480 | 516 |
| 479 | 20250423 | 110800 | 649512600 | 5500 | 5480 | 5500 | 5480 | 2 |
| 480 | 20250423 | 110700 | 649501620 | 5500 | 5480 | 5500 | 5480 | 51 |
| 481 | 20250423 | 110600 | 649221740 | 5500 | 5490 | 5500 | 5490 | 303 |
| 482 | 20250423 | 110500 | 647558000 | 5500 | 5480 | 5500 | 5480 | 528 |
| 483 | 20250423 | 110400 | 644660860 | 5490 | 5490 | 5490 | 5490 | 0 |
| 484 | 20250423 | 110300 | 644660860 | 5490 | 5480 | 5490 | 5480 | 114 |
| 485 | 20250423 | 110200 | 644035080 | 5490 | 5480 | 5490 | 5480 | 1218 |
| 486 | 20250423 | 110100 | 637349990 | 5480 | 5470 | 5480 | 5470 | 3 |
| 487 | 20250423 | 110000 | 637333560 | 5480 | 5480 | 5480 | 5480 | 0 |
| 488 | 20250423 | 105900 | 637333560 | 5480 | 5470 | 5480 | 5460 | 158 |
| 489 | 20250423 | 105800 | 636469720 | 5480 | 5470 | 5480 | 5470 | 4 |
| 490 | 20250423 | 105700 | 636447820 | 5460 | 5460 | 5460 | 5460 | 0 |
| 491 | 20250423 | 105600 | 636447820 | 5460 | 5470 | 5480 | 5450 | 4140 |
| 492 | 20250423 | 105500 | 613881740 | 5490 | 5490 | 5490 | 5490 | 0 |
| 493 | 20250423 | 105400 | 613881740 | 5490 | 5480 | 5490 | 5450 | 4266 |
| 494 | 20250423 | 105300 | 590580420 | 5450 | 5480 | 5480 | 5450 | 584 |
| 495 | 20250423 | 105200 | 587395240 | 5480 | 5470 | 5490 | 5460 | 503 |
| 496 | 20250423 | 105100 | 584645710 | 5490 | 5460 | 5490 | 5460 | 3048 |
| 497 | 20250423 | 105000 | 568002070 | 5460 | 5450 | 5460 | 5450 | 2331 |
| 498 | 20250423 | 104900 | 555284600 | 5460 | 5510 | 5510 | 5450 | 6887 |
| 499 | 20250423 | 104800 | 517612260 | 5510 | 5500 | 5510 | 5490 | 223 |
| 500 | 20250423 | 104700 | 516385740 | 5520 | 5530 | 5530 | 5500 | 568 |
| 501 | 20250423 | 104600 | 513257220 | 5530 | 5530 | 5530 | 5530 | 0 |
| 502 | 20250423 | 104500 | 513257220 | 5530 | 5510 | 5530 | 5510 | 279 |
| 503 | 20250423 | 104400 | 511719890 | 5530 | 5530 | 5530 | 5530 | 1 |
| 504 | 20250423 | 104300 | 511714360 | 5530 | 5520 | 5530 | 5520 | 511 |
| 505 | 20250423 | 104200 | 508893630 | 5520 | 5520 | 5530 | 5520 | 105 |
| 506 | 20250423 | 104100 | 508314000 | 5520 | 5530 | 5530 | 5520 | 119 |
| 507 | 20250423 | 104000 | 507657020 | 5530 | 5540 | 5540 | 5530 | 349 |
| 508 | 20250423 | 103900 | 505726620 | 5540 | 5540 | 5550 | 5540 | 364 |
| 509 | 20250423 | 103800 | 503710050 | 5540 | 5540 | 5550 | 5540 | 1576 |
| 510 | 20250423 | 103700 | 494975960 | 5540 | 5520 | 5540 | 5520 | 1605 |
| 511 | 20250423 | 103600 | 486107120 | 5520 | 5510 | 5520 | 5510 | 92 |
| 512 | 20250423 | 103500 | 485600190 | 5520 | 5520 | 5520 | 5520 | 0 |
| 513 | 20250423 | 103400 | 485600190 | 5520 | 5520 | 5520 | 5520 | 0 |
| 514 | 20250423 | 103300 | 485600190 | 5520 | 5520 | 5520 | 5520 | 0 |
| 515 | 20250423 | 103200 | 485600190 | 5520 | 5520 | 5520 | 5520 | 0 |
| 516 | 20250423 | 103100 | 485600190 | 5520 | 5510 | 5520 | 5500 | 460 |
| 517 | 20250423 | 103000 | 483069920 | 5520 | 5510 | 5520 | 5510 | 196 |
| 518 | 20250423 | 102900 | 481989950 | 5510 | 5510 | 5530 | 5510 | 498 |
| 519 | 20250423 | 102800 | 479245950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 520 | 20250423 | 102700 | 479245950 | 5530 | 5530 | 5530 | 5530 | 20 |
| 521 | 20250423 | 102600 | 479135350 | 5530 | 5530 | 5540 | 5520 | 193 |
| 522 | 20250423 | 102500 | 478068210 | 5530 | 5540 | 5540 | 5500 | 1604 |
| 523 | 20250423 | 102400 | 469231160 | 5530 | 5540 | 5540 | 5530 | 110 |
| 524 | 20250423 | 102300 | 468621860 | 5540 | 5530 | 5540 | 5510 | 850 |
| 525 | 20250423 | 102200 | 463919250 | 5520 | 5520 | 5520 | 5520 | 200 |
| 526 | 20250423 | 102100 | 462815250 | 5520 | 5540 | 5540 | 5520 | 1577 |
| 527 | 20250423 | 102000 | 454096210 | 5540 | 5530 | 5540 | 5530 | 359 |
| 528 | 20250423 | 101900 | 452110930 | 5540 | 5520 | 5540 | 5520 | 1001 |
| 529 | 20250423 | 101800 | 446585390 | 5530 | 5540 | 5540 | 5530 | 262 |
| 530 | 20250423 | 101700 | 445136510 | 5530 | 5530 | 5530 | 5530 | 354 |
| 531 | 20250423 | 101600 | 443178890 | 5530 | 5500 | 5530 | 5500 | 11 |
| 532 | 20250423 | 101500 | 443118360 | 5530 | 5530 | 5530 | 5510 | 1632 |
| 533 | 20250423 | 101400 | 434123200 | 5510 | 5540 | 5540 | 5510 | 503 |
| 534 | 20250423 | 101300 | 431351240 | 5540 | 5540 | 5540 | 5510 | 378 |
| 535 | 20250423 | 101200 | 429261720 | 5540 | 5520 | 5540 | 5520 | 2030 |
| 536 | 20250423 | 101100 | 418030860 | 5520 | 5510 | 5520 | 5510 | 1863 |
| 537 | 20250423 | 101000 | 407751030 | 5510 | 5490 | 5510 | 5490 | 799 |
| 538 | 20250423 | 100900 | 403354310 | 5480 | 5490 | 5490 | 5480 | 2 |
| 539 | 20250423 | 100800 | 403343340 | 5480 | 5490 | 5490 | 5480 | 106 |
| 540 | 20250423 | 100700 | 402761440 | 5490 | 5490 | 5490 | 5490 | 0 |
| 541 | 20250423 | 100600 | 402761440 | 5490 | 5480 | 5490 | 5480 | 2267 |
| 542 | 20250423 | 100500 | 390333010 | 5480 | 5480 | 5480 | 5480 | 910 |
| 543 | 20250423 | 100400 | 385346210 | 5490 | 5490 | 5490 | 5490 | 1658 |
| 544 | 20250423 | 100300 | 376243790 | 5500 | 5490 | 5500 | 5490 | 3 |
| 545 | 20250423 | 100200 | 376227300 | 5500 | 5500 | 5500 | 5490 | 1023 |
| 546 | 20250423 | 100100 | 370608500 | 5500 | 5500 | 5500 | 5500 | 54 |
| 547 | 20250423 | 100000 | 370311500 | 5510 | 5500 | 5510 | 5490 | 83 |
| 548 | 20250423 | 095900 | 369854200 | 5510 | 5510 | 5510 | 5510 | 4 |
| 549 | 20250423 | 095800 | 369832160 | 5490 | 5500 | 5510 | 5490 | 116 |
| 550 | 20250423 | 095700 | 369194160 | 5520 | 5510 | 5520 | 5510 | 95 |
| 551 | 20250423 | 095600 | 368670700 | 5520 | 5480 | 5520 | 5480 | 459 |
| 552 | 20250423 | 095500 | 366150530 | 5490 | 5490 | 5490 | 5480 | 789 |
| 553 | 20250423 | 095400 | 361822540 | 5490 | 5480 | 5490 | 5480 | 6 |
| 554 | 20250423 | 095300 | 361789650 | 5490 | 5480 | 5490 | 5480 | 901 |
| 555 | 20250423 | 095200 | 356852160 | 5490 | 5490 | 5490 | 5490 | 5 |
| 556 | 20250423 | 095100 | 356824710 | 5490 | 5480 | 5490 | 5480 | 508 |
| 557 | 20250423 | 095000 | 354040850 | 5490 | 5490 | 5490 | 5480 | 632 |
| 558 | 20250423 | 094900 | 350576340 | 5480 | 5500 | 5510 | 5480 | 1674 |
| 559 | 20250423 | 094800 | 341393500 | 5520 | 5520 | 5520 | 5520 | 0 |
| 560 | 20250423 | 094700 | 341393500 | 5520 | 5520 | 5520 | 5490 | 1043 |
| 561 | 20250423 | 094600 | 335654660 | 5520 | 5520 | 5520 | 5500 | 182 |
| 562 | 20250423 | 094500 | 334653600 | 5520 | 5520 | 5520 | 5520 | 5 |
| 563 | 20250423 | 094400 | 334626000 | 5520 | 5520 | 5520 | 5500 | 325 |
| 564 | 20250423 | 094300 | 332835400 | 5520 | 5500 | 5530 | 5500 | 884 |
| 565 | 20250423 | 094200 | 327952080 | 5500 | 5500 | 5500 | 5500 | 442 |
| 566 | 20250423 | 094100 | 325521080 | 5500 | 5510 | 5510 | 5500 | 322 |
| 567 | 20250423 | 094000 | 323748080 | 5510 | 5510 | 5510 | 5510 | 9 |
| 568 | 20250423 | 093900 | 323698490 | 5510 | 5510 | 5510 | 5500 | 818 |
| 569 | 20250423 | 093800 | 319198350 | 5510 | 5510 | 5510 | 5490 | 13 |
| 570 | 20250423 | 093700 | 319126740 | 5510 | 5500 | 5510 | 5490 | 503 |
| 571 | 20250423 | 093600 | 316361620 | 5510 | 5540 | 5540 | 5500 | 1298 |
| 572 | 20250423 | 093500 | 309196440 | 5540 | 5490 | 5540 | 5490 | 1161 |
| 573 | 20250423 | 093400 | 302784970 | 5510 | 5490 | 5510 | 5470 | 3473 |
| 574 | 20250423 | 093300 | 283681640 | 5490 | 5470 | 5490 | 5470 | 1046 |
| 575 | 20250423 | 093200 | 277959980 | 5470 | 5470 | 5500 | 5470 | 2257 |
| 576 | 20250423 | 093100 | 265579560 | 5465 | 5480 | 5480 | 5460 | 1913 |
| 577 | 20250423 | 093000 | 255112130 | 5485 | 5480 | 5485 | 5480 | 162 |
| 578 | 20250423 | 092900 | 254224360 | 5485 | 5490 | 5490 | 5485 | 549 |
| 579 | 20250423 | 092800 | 251210355 | 5495 | 5490 | 5495 | 5490 | 53 |
| 580 | 20250423 | 092700 | 250919380 | 5500 | 5500 | 5500 | 5490 | 479 |
| 581 | 20250423 | 092600 | 248285030 | 5500 | 5500 | 5500 | 5490 | 419 |
| 582 | 20250423 | 092500 | 245980540 | 5500 | 5480 | 5500 | 5480 | 877 |
| 583 | 20250423 | 092400 | 241166120 | 5490 | 5480 | 5490 | 5480 | 191 |
| 584 | 20250423 | 092300 | 240119420 | 5500 | 5490 | 5500 | 5480 | 734 |
| 585 | 20250423 | 092200 | 236092010 | 5500 | 5500 | 5500 | 5500 | 1210 |
| 586 | 20250423 | 092100 | 229437010 | 5500 | 5490 | 5500 | 5490 | 352 |
| 587 | 20250423 | 092000 | 227501520 | 5500 | 5480 | 5500 | 5480 | 807 |
| 588 | 20250423 | 091900 | 223074090 | 5500 | 5490 | 5500 | 5480 | 2522 |
| 589 | 20250423 | 091800 | 209233480 | 5490 | 5485 | 5490 | 5480 | 1123 |
| 590 | 20250423 | 091700 | 203078400 | 5500 | 5500 | 5500 | 5500 | 175 |
| 591 | 20250423 | 091600 | 202115900 | 5500 | 5480 | 5500 | 5480 | 33 |
| 592 | 20250423 | 091500 | 201934440 | 5500 | 5490 | 5500 | 5480 | 317 |
| 593 | 20250423 | 091400 | 200191890 | 5480 | 5480 | 5480 | 5480 | 219 |
| 594 | 20250423 | 091300 | 198991770 | 5490 | 5500 | 5500 | 5490 | 475 |
| 595 | 20250423 | 091200 | 196381820 | 5500 | 5480 | 5500 | 5470 | 229 |
| 596 | 20250423 | 091100 | 195122770 | 5480 | 5450 | 5480 | 5450 | 1422 |
| 597 | 20250423 | 091000 | 187362960 | 5440 | 5450 | 5450 | 5440 | 2961 |
| 598 | 20250423 | 090900 | 171229570 | 5450 | 5450 | 5460 | 5430 | 2588 |
| 599 | 20250423 | 090800 | 157154720 | 5450 | 5460 | 5460 | 5450 | 352 |
| 600 | 20250423 | 090700 | 155236260 | 5450 | 5460 | 5470 | 5450 | 2888 |
| 601 | 20250423 | 090600 | 139487840 | 5460 | 5460 | 5470 | 5450 | 743 |
| 602 | 20250423 | 090500 | 135431860 | 5450 | 5460 | 5460 | 5430 | 1386 |
| 603 | 20250423 | 090400 | 127898140 | 5440 | 5470 | 5470 | 5440 | 8863 |
| 604 | 20250423 | 090300 | 79602440 | 5470 | 5500 | 5500 | 5470 | 681 |
| 605 | 20250423 | 090200 | 75869290 | 5500 | 5480 | 5500 | 5480 | 1001 |
| 606 | 20250423 | 090100 | 70383790 | 5500 | 5500 | 5500 | 5460 | 4957 |
| 607 | 20250423 | 090000 | 43194890 | 5510 | 5490 | 5550 | 5490 | 7858 |