35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 190600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 2051 |
| 3 | 20250423 | 190500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 4 | 20250423 | 190400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 5 | 20250423 | 190300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 6 | 20250423 | 190200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 7 | 20250423 | 190100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 8 | 20250423 | 190000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 9 | 20250423 | 185900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 10 | 20250423 | 185800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 11 | 20250423 | 185700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 12 | 20250423 | 185600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 13 | 20250423 | 185500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 14 | 20250423 | 185400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 15 | 20250423 | 185300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 16 | 20250423 | 185200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 17 | 20250423 | 185100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 18 | 20250423 | 185000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 19 | 20250423 | 184900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 20 | 20250423 | 184800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 21 | 20250423 | 184700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 22 | 20250423 | 184600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 23 | 20250423 | 184500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 24 | 20250423 | 184400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 25 | 20250423 | 184300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 26 | 20250423 | 184200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 27 | 20250423 | 184100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 28 | 20250423 | 184000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 29 | 20250423 | 183900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 30 | 20250423 | 183800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 31 | 20250423 | 183700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 32 | 20250423 | 183600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 2051 |
| 33 | 20250423 | 183500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 34 | 20250423 | 183400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 35 | 20250423 | 183300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 36 | 20250423 | 183200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 37 | 20250423 | 183100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 38 | 20250423 | 183000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 39 | 20250423 | 182900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 40 | 20250423 | 182800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 41 | 20250423 | 182700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 42 | 20250423 | 182600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 43 | 20250423 | 182500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 44 | 20250423 | 182400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 45 | 20250423 | 182300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 46 | 20250423 | 182200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 47 | 20250423 | 182100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 48 | 20250423 | 182000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 49 | 20250423 | 181900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 50 | 20250423 | 181800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 51 | 20250423 | 181700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 52 | 20250423 | 181600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 53 | 20250423 | 181500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 54 | 20250423 | 181400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 55 | 20250423 | 181300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 56 | 20250423 | 181200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 57 | 20250423 | 181100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 58 | 20250423 | 181000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 59 | 20250423 | 180900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 60 | 20250423 | 180800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 61 | 20250423 | 180700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 62 | 20250423 | 180600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 2051 |
| 63 | 20250423 | 180500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 64 | 20250423 | 180400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 65 | 20250423 | 180300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 66 | 20250423 | 180200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 67 | 20250423 | 180100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 68 | 20250423 | 180000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 69 | 20250423 | 175900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 70 | 20250423 | 175800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 71 | 20250423 | 175700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 72 | 20250423 | 175600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 73 | 20250423 | 175500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 74 | 20250423 | 175400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 75 | 20250423 | 175300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 76 | 20250423 | 175200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 77 | 20250423 | 175100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 78 | 20250423 | 175000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 79 | 20250423 | 174900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 80 | 20250423 | 174800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 81 | 20250423 | 174700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 82 | 20250423 | 174600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 83 | 20250423 | 174500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 84 | 20250423 | 174400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 85 | 20250423 | 174300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 86 | 20250423 | 174200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 87 | 20250423 | 174100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 88 | 20250423 | 174000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 89 | 20250423 | 173900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 90 | 20250423 | 173800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 91 | 20250423 | 173700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 92 | 20250423 | 173600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 2051 |
| 93 | 20250423 | 173500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 94 | 20250423 | 173400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 95 | 20250423 | 173300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 96 | 20250423 | 173200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 97 | 20250423 | 173100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 98 | 20250423 | 173000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 99 | 20250423 | 172900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 100 | 20250423 | 172800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 101 | 20250423 | 172700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 102 | 20250423 | 172600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 103 | 20250423 | 172500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 104 | 20250423 | 172400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 105 | 20250423 | 172300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 106 | 20250423 | 172200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 107 | 20250423 | 172100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 108 | 20250423 | 172000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 109 | 20250423 | 171900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 110 | 20250423 | 171800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 111 | 20250423 | 171700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 112 | 20250423 | 171600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 113 | 20250423 | 171500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 114 | 20250423 | 171400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 115 | 20250423 | 171300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 116 | 20250423 | 171200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 117 | 20250423 | 171100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 118 | 20250423 | 171000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 119 | 20250423 | 170900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 120 | 20250423 | 170800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 121 | 20250423 | 170700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 122 | 20250423 | 170600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 2051 |
| 123 | 20250423 | 170500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 124 | 20250423 | 170400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 125 | 20250423 | 170300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 126 | 20250423 | 170200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 127 | 20250423 | 170100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 128 | 20250423 | 170000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 129 | 20250423 | 165900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 130 | 20250423 | 165800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 131 | 20250423 | 165700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 132 | 20250423 | 165600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 133 | 20250423 | 165500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 134 | 20250423 | 165400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 135 | 20250423 | 165300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 136 | 20250423 | 165200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 137 | 20250423 | 165100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 138 | 20250423 | 165000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 139 | 20250423 | 164900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 140 | 20250423 | 164800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 141 | 20250423 | 164700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 142 | 20250423 | 164600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 143 | 20250423 | 164500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 144 | 20250423 | 164400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 145 | 20250423 | 164300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 146 | 20250423 | 164200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 147 | 20250423 | 164100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 148 | 20250423 | 164000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 149 | 20250423 | 163900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 150 | 20250423 | 163800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 151 | 20250423 | 163700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 152 | 20250423 | 163600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 2051 |
| 153 | 20250423 | 163500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 154 | 20250423 | 163400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 155 | 20250423 | 163300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 156 | 20250423 | 163200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 157 | 20250423 | 163100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 158 | 20250423 | 163000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 159 | 20250423 | 162900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 160 | 20250423 | 162800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 161 | 20250423 | 162700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 162 | 20250423 | 162600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 163 | 20250423 | 162500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 164 | 20250423 | 162400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 165 | 20250423 | 162300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 166 | 20250423 | 162200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 167 | 20250423 | 162100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 168 | 20250423 | 162000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 169 | 20250423 | 161900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 170 | 20250423 | 161800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 171 | 20250423 | 161700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 172 | 20250423 | 161600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 173 | 20250423 | 161500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 174 | 20250423 | 161400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 175 | 20250423 | 161300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 176 | 20250423 | 161200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 177 | 20250423 | 161100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 178 | 20250423 | 161000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 179 | 20250423 | 160900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 180 | 20250423 | 160800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 181 | 20250423 | 160700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 182 | 20250423 | 160600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 2051 |
| 183 | 20250423 | 160500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 184 | 20250423 | 160400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 185 | 20250423 | 160300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 186 | 20250423 | 160200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 187 | 20250423 | 160100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 188 | 20250423 | 160000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 189 | 20250423 | 155900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 190 | 20250423 | 155800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 191 | 20250423 | 155700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 192 | 20250423 | 155600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 193 | 20250423 | 155500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 194 | 20250423 | 155400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 195 | 20250423 | 155300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 196 | 20250423 | 155200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 197 | 20250423 | 155100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 198 | 20250423 | 155000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 199 | 20250423 | 154900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 200 | 20250423 | 154800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 201 | 20250423 | 154700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 202 | 20250423 | 154600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 203 | 20250423 | 154500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 204 | 20250423 | 154400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 205 | 20250423 | 154300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 206 | 20250423 | 154200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 207 | 20250423 | 154100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 208 | 20250423 | 154000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 209 | 20250423 | 153900 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 210 | 20250423 | 153800 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 211 | 20250423 | 153700 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 212 | 20250423 | 153600 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 2051 |
| 213 | 20250423 | 153500 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 214 | 20250423 | 153400 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 215 | 20250423 | 153300 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 216 | 20250423 | 153200 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 217 | 20250423 | 153100 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 0 |
| 218 | 20250423 | 153000 | 11692633550 | 120600 | 120600 | 120600 | 120600 | 2051 |
| 219 | 20250423 | 152900 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 220 | 20250423 | 152800 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 221 | 20250423 | 152700 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 222 | 20250423 | 152600 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 223 | 20250423 | 152500 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 224 | 20250423 | 152400 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 225 | 20250423 | 152300 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 226 | 20250423 | 152200 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 227 | 20250423 | 152100 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 228 | 20250423 | 152000 | 11445282950 | 120600 | 120600 | 120600 | 120600 | 0 |
| 229 | 20250423 | 151900 | 11445282950 | 120600 | 120600 | 120600 | 120500 | 178 |
| 230 | 20250423 | 151800 | 11423816400 | 120600 | 120600 | 120600 | 120500 | 91 |
| 231 | 20250423 | 151700 | 11412842300 | 120600 | 120600 | 120600 | 120500 | 209 |
| 232 | 20250423 | 151600 | 11387640100 | 120600 | 120800 | 120800 | 120500 | 844 |
| 233 | 20250423 | 151500 | 11285795600 | 120800 | 120800 | 120800 | 120600 | 595 |
| 234 | 20250423 | 151400 | 11213944000 | 120800 | 120800 | 120800 | 120600 | 369 |
| 235 | 20250423 | 151300 | 11169387450 | 120700 | 120700 | 120800 | 120600 | 419 |
| 236 | 20250423 | 151200 | 11118797450 | 120700 | 120600 | 120700 | 120500 | 487 |
| 237 | 20250423 | 151100 | 11060043250 | 120600 | 120600 | 120600 | 120500 | 185 |
| 238 | 20250423 | 151000 | 11037732750 | 120600 | 120600 | 120600 | 120500 | 304 |
| 239 | 20250423 | 150900 | 11001079650 | 120500 | 120600 | 120600 | 120500 | 247 |
| 240 | 20250423 | 150800 | 10971291850 | 120600 | 120600 | 120600 | 120500 | 314 |
| 241 | 20250423 | 150700 | 10933425250 | 120600 | 120500 | 120600 | 120400 | 480 |
| 242 | 20250423 | 150600 | 10875584050 | 120400 | 120500 | 120600 | 120400 | 348 |
| 243 | 20250423 | 150500 | 10833658450 | 120600 | 120600 | 120700 | 120600 | 171 |
| 244 | 20250423 | 150400 | 10813033350 | 120500 | 120500 | 120700 | 120500 | 252 |
| 245 | 20250423 | 150300 | 10782639250 | 120600 | 120600 | 120800 | 120500 | 703 |
| 246 | 20250423 | 150200 | 10697809050 | 120600 | 120400 | 120600 | 120400 | 517 |
| 247 | 20250423 | 150100 | 10635485350 | 120500 | 120600 | 120600 | 120500 | 109 |
| 248 | 20250423 | 150000 | 10622347950 | 120600 | 120600 | 120600 | 120500 | 102 |
| 249 | 20250423 | 145900 | 10610047750 | 120600 | 120400 | 120700 | 120400 | 379 |
| 250 | 20250423 | 145800 | 10564374150 | 120400 | 120500 | 120600 | 120300 | 333 |
| 251 | 20250423 | 145700 | 10524280150 | 120500 | 120700 | 120700 | 120500 | 210 |
| 252 | 20250423 | 145600 | 10498955150 | 120700 | 120500 | 120700 | 120400 | 1067 |
| 253 | 20250423 | 145500 | 10370293550 | 120500 | 120400 | 120500 | 120300 | 242 |
| 254 | 20250423 | 145400 | 10341153150 | 120400 | 120400 | 120400 | 120300 | 131 |
| 255 | 20250423 | 145300 | 10325384250 | 120400 | 120400 | 120400 | 120300 | 94 |
| 256 | 20250423 | 145200 | 10314069350 | 120400 | 120450 | 120500 | 120400 | 204 |
| 257 | 20250423 | 145100 | 10289499900 | 120400 | 120400 | 120500 | 120400 | 389 |
| 258 | 20250423 | 145000 | 10242628900 | 120500 | 120800 | 120800 | 120400 | 418 |
| 259 | 20250423 | 144900 | 10192245300 | 120800 | 120600 | 120800 | 120600 | 76 |
| 260 | 20250423 | 144800 | 10183071500 | 120700 | 120700 | 120800 | 120700 | 271 |
| 261 | 20250423 | 144700 | 10150360100 | 120700 | 120800 | 120800 | 120700 | 141 |
| 262 | 20250423 | 144600 | 10133340500 | 120800 | 120700 | 120800 | 120700 | 311 |
| 263 | 20250423 | 144500 | 10095800700 | 120700 | 120600 | 120700 | 120600 | 291 |
| 264 | 20250423 | 144400 | 10060684600 | 120600 | 120700 | 120700 | 120600 | 91 |
| 265 | 20250423 | 144300 | 10049702100 | 120700 | 120600 | 120700 | 120600 | 158 |
| 266 | 20250423 | 144200 | 10030634500 | 120600 | 120500 | 120700 | 120500 | 112 |
| 267 | 20250423 | 144100 | 10017122200 | 120500 | 120600 | 120700 | 120400 | 300 |
| 268 | 20250423 | 144000 | 9980946200 | 120700 | 120700 | 120700 | 120600 | 247 |
| 269 | 20250423 | 143900 | 9951134800 | 120700 | 120500 | 120700 | 120400 | 890 |
| 270 | 20250423 | 143800 | 9843879600 | 120400 | 120400 | 120500 | 120400 | 383 |
| 271 | 20250423 | 143700 | 9797763250 | 120400 | 120400 | 120400 | 120400 | 64 |
| 272 | 20250423 | 143600 | 9790057650 | 120400 | 120350 | 120400 | 120300 | 137 |
| 273 | 20250423 | 143500 | 9773566400 | 120400 | 120400 | 120400 | 120350 | 203 |
| 274 | 20250423 | 143400 | 9749125250 | 120400 | 120400 | 120400 | 120400 | 85 |
| 275 | 20250423 | 143300 | 9738891250 | 120400 | 120400 | 120400 | 120300 | 135 |
| 276 | 20250423 | 143200 | 9722637350 | 120300 | 120300 | 120400 | 120300 | 240 |
| 277 | 20250423 | 143100 | 9693759350 | 120300 | 120300 | 120300 | 120300 | 183 |
| 278 | 20250423 | 143000 | 9671744450 | 120200 | 120300 | 120300 | 120200 | 136 |
| 279 | 20250423 | 142900 | 9655383750 | 120300 | 120200 | 120300 | 120200 | 265 |
| 280 | 20250423 | 142800 | 9623504650 | 120200 | 120100 | 120200 | 120100 | 401 |
| 281 | 20250423 | 142700 | 9575305150 | 120200 | 120100 | 120200 | 120100 | 57 |
| 282 | 20250423 | 142600 | 9568454750 | 120100 | 120200 | 120200 | 120100 | 233 |
| 283 | 20250423 | 142500 | 9540465250 | 120100 | 120100 | 120200 | 120100 | 281 |
| 284 | 20250423 | 142400 | 9506689250 | 120200 | 120100 | 120200 | 120000 | 310 |
| 285 | 20250423 | 142300 | 9469457450 | 120000 | 120100 | 120100 | 120000 | 78 |
| 286 | 20250423 | 142200 | 9460090250 | 120100 | 120000 | 120100 | 120000 | 178 |
| 287 | 20250423 | 142100 | 9438721350 | 120100 | 120100 | 120100 | 120000 | 65 |
| 288 | 20250423 | 142000 | 9430916750 | 120100 | 120000 | 120100 | 119900 | 183 |
| 289 | 20250423 | 141900 | 9408952850 | 120000 | 120000 | 120000 | 119900 | 101 |
| 290 | 20250423 | 141800 | 9396836950 | 120000 | 120000 | 120000 | 120000 | 69 |
| 291 | 20250423 | 141700 | 9388556950 | 120000 | 120000 | 120100 | 119900 | 145 |
| 292 | 20250423 | 141600 | 9371155850 | 120000 | 120000 | 120100 | 119900 | 82 |
| 293 | 20250423 | 141500 | 9361316850 | 120000 | 119800 | 120000 | 119800 | 171 |
| 294 | 20250423 | 141400 | 9340807650 | 119900 | 119900 | 119900 | 119900 | 82 |
| 295 | 20250423 | 141300 | 9330975850 | 119900 | 119900 | 119900 | 119900 | 62 |
| 296 | 20250423 | 141200 | 9323542050 | 119900 | 119900 | 120000 | 119800 | 154 |
| 297 | 20250423 | 141100 | 9305075650 | 120000 | 120000 | 120100 | 120000 | 119 |
| 298 | 20250423 | 141000 | 9290795450 | 120000 | 120000 | 120000 | 120000 | 150 |
| 299 | 20250423 | 140900 | 9272795450 | 120000 | 120000 | 120100 | 119900 | 182 |
| 300 | 20250423 | 140800 | 9250957450 | 120000 | 120000 | 120000 | 120000 | 73 |
| 301 | 20250423 | 140700 | 9242197450 | 120000 | 119900 | 120000 | 119800 | 327 |
| 302 | 20250423 | 140600 | 9202972650 | 119900 | 120000 | 120000 | 119900 | 131 |
| 303 | 20250423 | 140500 | 9187256550 | 119900 | 120000 | 120000 | 119900 | 166 |
| 304 | 20250423 | 140400 | 9167346950 | 119900 | 120000 | 120000 | 119900 | 146 |
| 305 | 20250423 | 140300 | 9149834950 | 120000 | 119900 | 120000 | 119900 | 168 |
| 306 | 20250423 | 140200 | 9129676150 | 120000 | 119800 | 120000 | 119800 | 124 |
| 307 | 20250423 | 140100 | 9114806750 | 119900 | 119900 | 120000 | 119900 | 212 |
| 308 | 20250423 | 140000 | 9089387250 | 119900 | 119900 | 120000 | 119800 | 259 |
| 309 | 20250423 | 135900 | 9058336650 | 119900 | 120000 | 120000 | 119800 | 1056 |
| 310 | 20250423 | 135800 | 8931726850 | 120000 | 120000 | 120000 | 119900 | 77 |
| 311 | 20250423 | 135700 | 8922486950 | 120000 | 120000 | 120000 | 119900 | 288 |
| 312 | 20250423 | 135600 | 8887936050 | 119900 | 120000 | 120000 | 119900 | 329 |
| 313 | 20250423 | 135500 | 8848485450 | 120000 | 119900 | 120000 | 119900 | 157 |
| 314 | 20250423 | 135400 | 8829645650 | 120000 | 120000 | 120000 | 119900 | 102 |
| 315 | 20250423 | 135300 | 8817408850 | 120000 | 120100 | 120100 | 120000 | 336 |
| 316 | 20250423 | 135200 | 8777085750 | 120100 | 120000 | 120100 | 120000 | 183 |
| 317 | 20250423 | 135100 | 8755113550 | 120000 | 120100 | 120200 | 120000 | 621 |
| 318 | 20250423 | 135000 | 8680533550 | 120000 | 120000 | 120100 | 119900 | 723 |
| 319 | 20250423 | 134900 | 8593764650 | 119900 | 119800 | 120000 | 119800 | 188 |
| 320 | 20250423 | 134800 | 8571221450 | 119800 | 119800 | 119800 | 119800 | 218 |
| 321 | 20250423 | 134700 | 8545105050 | 119800 | 120000 | 120100 | 119800 | 413 |
| 322 | 20250423 | 134600 | 8495570450 | 120100 | 120100 | 120100 | 120100 | 50 |
| 323 | 20250423 | 134500 | 8489565450 | 120100 | 120000 | 120100 | 120000 | 494 |
| 324 | 20250423 | 134400 | 8430278550 | 120000 | 120100 | 120100 | 119900 | 171 |
| 325 | 20250423 | 134300 | 8409755650 | 120100 | 120150 | 120200 | 120000 | 499 |
| 326 | 20250423 | 134200 | 8349807750 | 120150 | 120100 | 120200 | 120050 | 502 |
| 327 | 20250423 | 134100 | 8289530700 | 120100 | 119700 | 120100 | 119700 | 1773 |
| 328 | 20250423 | 134000 | 8076893600 | 119700 | 119450 | 119700 | 119400 | 476 |
| 329 | 20250423 | 133900 | 8020017050 | 119450 | 119450 | 119450 | 119400 | 293 |
| 330 | 20250423 | 133800 | 7985025400 | 119500 | 119600 | 119600 | 119400 | 179 |
| 331 | 20250423 | 133700 | 7963635400 | 119600 | 119650 | 119650 | 119500 | 329 |
| 332 | 20250423 | 133600 | 7924291800 | 119650 | 119700 | 119750 | 119600 | 216 |
| 333 | 20250423 | 133500 | 7898441500 | 119750 | 119750 | 119750 | 119750 | 49 |
| 334 | 20250423 | 133400 | 7892573750 | 119750 | 119750 | 119750 | 119700 | 128 |
| 335 | 20250423 | 133300 | 7877246250 | 119750 | 119900 | 119900 | 119750 | 258 |
| 336 | 20250423 | 133200 | 7846341250 | 119900 | 119800 | 119900 | 119700 | 585 |
| 337 | 20250423 | 133100 | 7776263550 | 119800 | 119600 | 119800 | 119600 | 555 |
| 338 | 20250423 | 133000 | 7709856650 | 119600 | 119600 | 119600 | 119600 | 50 |
| 339 | 20250423 | 132900 | 7703876650 | 119600 | 119600 | 119600 | 119500 | 102 |
| 340 | 20250423 | 132800 | 7691677550 | 119500 | 119400 | 119600 | 119400 | 422 |
| 341 | 20250423 | 132700 | 7641258450 | 119400 | 119500 | 119500 | 119400 | 216 |
| 342 | 20250423 | 132600 | 7615450450 | 119400 | 119500 | 119500 | 119400 | 61 |
| 343 | 20250423 | 132500 | 7608162050 | 119500 | 119500 | 119500 | 119300 | 153 |
| 344 | 20250423 | 132400 | 7589892850 | 119400 | 119500 | 119500 | 119400 | 47 |
| 345 | 20250423 | 132300 | 7584277250 | 119500 | 119500 | 119500 | 119400 | 50 |
| 346 | 20250423 | 132200 | 7578302750 | 119500 | 119500 | 119500 | 119400 | 87 |
| 347 | 20250423 | 132100 | 7567907350 | 119500 | 119400 | 119500 | 119400 | 49 |
| 348 | 20250423 | 132000 | 7562053450 | 119500 | 119500 | 119500 | 119500 | 43 |
| 349 | 20250423 | 131900 | 7556914950 | 119500 | 119400 | 119500 | 119400 | 76 |
| 350 | 20250423 | 131800 | 7547835450 | 119500 | 119400 | 119500 | 119400 | 151 |
| 351 | 20250423 | 131700 | 7529797250 | 119400 | 119300 | 119400 | 119300 | 174 |
| 352 | 20250423 | 131600 | 7509029750 | 119300 | 119200 | 119300 | 119200 | 117 |
| 353 | 20250423 | 131500 | 7495075750 | 119300 | 119300 | 119300 | 119200 | 115 |
| 354 | 20250423 | 131400 | 7481360050 | 119200 | 119300 | 119300 | 119200 | 60 |
| 355 | 20250423 | 131300 | 7474204850 | 119300 | 119300 | 119300 | 119200 | 100 |
| 356 | 20250423 | 131200 | 7462276850 | 119300 | 119300 | 119300 | 119200 | 28 |
| 357 | 20250423 | 131100 | 7458937650 | 119400 | 119100 | 119400 | 119100 | 196 |
| 358 | 20250423 | 131000 | 7435566950 | 119200 | 119200 | 119200 | 119100 | 47 |
| 359 | 20250423 | 130900 | 7429964650 | 119200 | 119200 | 119200 | 119100 | 54 |
| 360 | 20250423 | 130800 | 7423530650 | 119200 | 119200 | 119200 | 119100 | 82 |
| 361 | 20250423 | 130700 | 7413759050 | 119200 | 119100 | 119200 | 119100 | 74 |
| 362 | 20250423 | 130600 | 7404939550 | 119200 | 119100 | 119200 | 119100 | 42 |
| 363 | 20250423 | 130500 | 7399934550 | 119100 | 119000 | 119100 | 118900 | 321 |
| 364 | 20250423 | 130400 | 7361735550 | 118900 | 119000 | 119000 | 118900 | 41 |
| 365 | 20250423 | 130300 | 7356857650 | 118900 | 118900 | 119000 | 118800 | 201 |
| 366 | 20250423 | 130200 | 7332956050 | 118800 | 119000 | 119000 | 118800 | 421 |
| 367 | 20250423 | 130100 | 7282929750 | 119000 | 119100 | 119100 | 119000 | 236 |
| 368 | 20250423 | 130000 | 7254836750 | 119100 | 119100 | 119100 | 119000 | 56 |
| 369 | 20250423 | 125900 | 7248169550 | 119100 | 119100 | 119100 | 119000 | 46 |
| 370 | 20250423 | 125800 | 7242692250 | 119100 | 119100 | 119100 | 119000 | 64 |
| 371 | 20250423 | 125700 | 7235071750 | 119100 | 119200 | 119200 | 119000 | 205 |
| 372 | 20250423 | 125600 | 7210672450 | 119100 | 119100 | 119200 | 119100 | 53 |
| 373 | 20250423 | 125500 | 7204358250 | 119100 | 119100 | 119200 | 119100 | 117 |
| 374 | 20250423 | 125400 | 7190418150 | 119200 | 119200 | 119200 | 119200 | 54 |
| 375 | 20250423 | 125300 | 7183981350 | 119200 | 119200 | 119200 | 119200 | 50 |
| 376 | 20250423 | 125200 | 7178021350 | 119200 | 119100 | 119200 | 119100 | 84 |
| 377 | 20250423 | 125100 | 7168009650 | 119200 | 119200 | 119200 | 119200 | 23 |
| 378 | 20250423 | 125000 | 7165268050 | 119200 | 119200 | 119200 | 119200 | 39 |
| 379 | 20250423 | 124900 | 7160619250 | 119200 | 119100 | 119200 | 119100 | 57 |
| 380 | 20250423 | 124800 | 7153830050 | 119100 | 119100 | 119100 | 119100 | 38 |
| 381 | 20250423 | 124700 | 7149304250 | 119100 | 119300 | 119300 | 119100 | 129 |
| 382 | 20250423 | 124600 | 7133937350 | 119300 | 119100 | 119300 | 119100 | 186 |
| 383 | 20250423 | 124500 | 7111761450 | 119000 | 119100 | 119200 | 119000 | 57 |
| 384 | 20250423 | 124400 | 7104972550 | 119100 | 119100 | 119200 | 119100 | 40 |
| 385 | 20250423 | 124300 | 7100206550 | 119100 | 119200 | 119200 | 119100 | 39 |
| 386 | 20250423 | 124200 | 7095557850 | 119200 | 119050 | 119200 | 119050 | 92 |
| 387 | 20250423 | 124100 | 7084596750 | 119100 | 119100 | 119100 | 119000 | 35 |
| 388 | 20250423 | 124000 | 7080429150 | 119100 | 119100 | 119100 | 119100 | 22 |
| 389 | 20250423 | 123900 | 7077808950 | 119100 | 119100 | 119100 | 119000 | 32 |
| 390 | 20250423 | 123800 | 7073998850 | 119100 | 119100 | 119100 | 119000 | 83 |
| 391 | 20250423 | 123700 | 7064116850 | 119100 | 119100 | 119200 | 119000 | 130 |
| 392 | 20250423 | 123600 | 7048634750 | 119200 | 119300 | 119300 | 119100 | 333 |
| 393 | 20250423 | 123500 | 7008922350 | 119400 | 119400 | 119400 | 119300 | 50 |
| 394 | 20250423 | 123400 | 7002954950 | 119300 | 119400 | 119400 | 119300 | 22 |
| 395 | 20250423 | 123300 | 7000328450 | 119400 | 119400 | 119400 | 119400 | 24 |
| 396 | 20250423 | 123200 | 6997462850 | 119400 | 119400 | 119400 | 119300 | 51 |
| 397 | 20250423 | 123100 | 6991373950 | 119400 | 119300 | 119400 | 119300 | 153 |
| 398 | 20250423 | 123000 | 6973120050 | 119300 | 119300 | 119300 | 119300 | 75 |
| 399 | 20250423 | 122900 | 6964172550 | 119300 | 119300 | 119300 | 119200 | 531 |
| 400 | 20250423 | 122800 | 6900826750 | 119400 | 119300 | 119400 | 119300 | 41 |
| 401 | 20250423 | 122700 | 6895932350 | 119400 | 119300 | 119400 | 119300 | 76 |
| 402 | 20250423 | 122600 | 6886862550 | 119300 | 119400 | 119400 | 119300 | 46 |
| 403 | 20250423 | 122500 | 6881373350 | 119400 | 119400 | 119400 | 119300 | 144 |
| 404 | 20250423 | 122400 | 6864188350 | 119400 | 119500 | 119500 | 119400 | 36 |
| 405 | 20250423 | 122300 | 6859887950 | 119500 | 119600 | 119600 | 119300 | 215 |
| 406 | 20250423 | 122200 | 6834215350 | 119600 | 119600 | 119600 | 119600 | 28 |
| 407 | 20250423 | 122100 | 6830866550 | 119500 | 119600 | 119600 | 119500 | 49 |
| 408 | 20250423 | 122000 | 6825009350 | 119600 | 119500 | 119600 | 119500 | 64 |
| 409 | 20250423 | 121900 | 6817355950 | 119600 | 119600 | 119600 | 119600 | 31 |
| 410 | 20250423 | 121800 | 6813648350 | 119500 | 119600 | 119600 | 119500 | 136 |
| 411 | 20250423 | 121700 | 6797392050 | 119700 | 119500 | 119700 | 119500 | 264 |
| 412 | 20250423 | 121600 | 6765815650 | 119600 | 119600 | 119600 | 119500 | 60 |
| 413 | 20250423 | 121500 | 6758641150 | 119600 | 119300 | 119600 | 119300 | 200 |
| 414 | 20250423 | 121400 | 6734762050 | 119400 | 119400 | 119400 | 119400 | 215 |
| 415 | 20250423 | 121300 | 6709091050 | 119500 | 119400 | 119500 | 119400 | 69 |
| 416 | 20250423 | 121200 | 6700848750 | 119400 | 119500 | 119600 | 119300 | 195 |
| 417 | 20250423 | 121100 | 6677552750 | 119500 | 119600 | 119600 | 119500 | 27 |
| 418 | 20250423 | 121000 | 6674323650 | 119500 | 119500 | 119500 | 119400 | 101 |
| 419 | 20250423 | 120900 | 6662254450 | 119500 | 119500 | 119500 | 119500 | 36 |
| 420 | 20250423 | 120800 | 6657952450 | 119500 | 119500 | 119500 | 119400 | 75 |
| 421 | 20250423 | 120700 | 6648991050 | 119500 | 119400 | 119600 | 119400 | 140 |
| 422 | 20250423 | 120600 | 6632268750 | 119400 | 119400 | 119400 | 119300 | 102 |
| 423 | 20250423 | 120500 | 6620094850 | 119300 | 119500 | 119600 | 119300 | 82 |
| 424 | 20250423 | 120400 | 6610300250 | 119500 | 119800 | 119800 | 119500 | 261 |
| 425 | 20250423 | 120300 | 6579063250 | 119900 | 119900 | 119900 | 119800 | 64 |
| 426 | 20250423 | 120200 | 6571390550 | 119800 | 119800 | 119800 | 119700 | 130 |
| 427 | 20250423 | 120100 | 6555818350 | 119900 | 120000 | 120000 | 119700 | 215 |
| 428 | 20250423 | 120000 | 6530049050 | 120000 | 120000 | 120000 | 119900 | 68 |
| 429 | 20250423 | 115900 | 6521889550 | 120000 | 119900 | 120000 | 119900 | 210 |
| 430 | 20250423 | 115800 | 6496695350 | 119900 | 119900 | 119900 | 119900 | 108 |
| 431 | 20250423 | 115700 | 6483746150 | 119800 | 119800 | 119900 | 119800 | 71 |
| 432 | 20250423 | 115600 | 6475235750 | 119800 | 119800 | 119900 | 119800 | 112 |
| 433 | 20250423 | 115500 | 6461815750 | 119700 | 119700 | 119900 | 119700 | 185 |
| 434 | 20250423 | 115400 | 6439652450 | 119800 | 119800 | 119800 | 119800 | 162 |
| 435 | 20250423 | 115300 | 6420244850 | 119900 | 119900 | 119900 | 119700 | 273 |
| 436 | 20250423 | 115200 | 6387539750 | 119900 | 119900 | 120000 | 119800 | 232 |
| 437 | 20250423 | 115100 | 6359715050 | 119900 | 119900 | 120000 | 119900 | 186 |
| 438 | 20250423 | 115000 | 6337407450 | 119900 | 119900 | 120000 | 119900 | 259 |
| 439 | 20250423 | 114900 | 6306344350 | 119900 | 119800 | 119900 | 119700 | 117 |
| 440 | 20250423 | 114800 | 6292322550 | 119800 | 120000 | 120000 | 119800 | 135 |
| 441 | 20250423 | 114700 | 6276135850 | 120000 | 119700 | 120100 | 119700 | 2483 |
| 442 | 20250423 | 114600 | 5978279250 | 119700 | 119700 | 119800 | 119700 | 357 |
| 443 | 20250423 | 114500 | 5935537950 | 119700 | 119500 | 119700 | 119500 | 178 |
| 444 | 20250423 | 114400 | 5914250700 | 119500 | 119500 | 119600 | 119400 | 426 |
| 445 | 20250423 | 114300 | 5863357900 | 119500 | 119600 | 119600 | 119500 | 444 |
| 446 | 20250423 | 114200 | 5810272800 | 119700 | 119600 | 119700 | 119600 | 206 |
| 447 | 20250423 | 114100 | 5785620800 | 119700 | 119600 | 119700 | 119600 | 414 |
| 448 | 20250423 | 114000 | 5736100800 | 119700 | 119600 | 119700 | 119500 | 321 |
| 449 | 20250423 | 113900 | 5697705600 | 119600 | 119600 | 119600 | 119600 | 94 |
| 450 | 20250423 | 113800 | 5686463200 | 119600 | 119400 | 119600 | 119300 | 117 |
| 451 | 20250423 | 113700 | 5672486200 | 119400 | 119300 | 119400 | 119300 | 61 |
| 452 | 20250423 | 113600 | 5665202900 | 119300 | 119300 | 119300 | 119200 | 336 |
| 453 | 20250423 | 113500 | 5625140500 | 119300 | 119300 | 119300 | 119300 | 331 |
| 454 | 20250423 | 113400 | 5585652200 | 119300 | 119300 | 119300 | 119200 | 92 |
| 455 | 20250423 | 113300 | 5574678000 | 119200 | 119300 | 119300 | 119200 | 103 |
| 456 | 20250423 | 113200 | 5562391400 | 119300 | 119300 | 119400 | 119200 | 78 |
| 457 | 20250423 | 113100 | 5553085700 | 119400 | 119400 | 119400 | 119300 | 76 |
| 458 | 20250423 | 113000 | 5544014600 | 119400 | 119300 | 119400 | 119200 | 157 |
| 459 | 20250423 | 112900 | 5525279500 | 119300 | 119400 | 119400 | 119300 | 131 |
| 460 | 20250423 | 112800 | 5509644100 | 119300 | 119400 | 119400 | 119300 | 193 |
| 461 | 20250423 | 112700 | 5486601100 | 119400 | 119400 | 119500 | 119400 | 243 |
| 462 | 20250423 | 112600 | 5457583900 | 119400 | 119700 | 119700 | 119300 | 1180 |
| 463 | 20250423 | 112500 | 5316651900 | 119700 | 119500 | 119700 | 119500 | 381 |
| 464 | 20250423 | 112400 | 5271089300 | 119600 | 119600 | 119600 | 119500 | 117 |
| 465 | 20250423 | 112300 | 5257101750 | 119700 | 119700 | 119700 | 119600 | 213 |
| 466 | 20250423 | 112200 | 5231612650 | 119600 | 119600 | 119700 | 119600 | 94 |
| 467 | 20250423 | 112100 | 5220366450 | 119700 | 119700 | 119700 | 119600 | 592 |
| 468 | 20250423 | 112000 | 5149504950 | 119600 | 119700 | 119700 | 119000 | 2199 |
| 469 | 20250423 | 111900 | 4887395550 | 119700 | 119800 | 119900 | 119700 | 558 |
| 470 | 20250423 | 111800 | 4820578750 | 119700 | 119500 | 119800 | 119500 | 758 |
| 471 | 20250423 | 111700 | 4729885350 | 119500 | 119400 | 119600 | 119400 | 804 |
| 472 | 20250423 | 111600 | 4633827600 | 119400 | 119200 | 119500 | 119200 | 1238 |
| 473 | 20250423 | 111500 | 4485999800 | 119200 | 119100 | 119300 | 119100 | 529 |
| 474 | 20250423 | 111400 | 4422943600 | 119100 | 118900 | 119100 | 118900 | 585 |
| 475 | 20250423 | 111300 | 4353299500 | 118900 | 118700 | 118950 | 118650 | 704 |
| 476 | 20250423 | 111200 | 4269643700 | 118650 | 118650 | 118700 | 118650 | 27 |
| 477 | 20250423 | 111100 | 4266439900 | 118650 | 118650 | 118700 | 118650 | 14 |
| 478 | 20250423 | 111000 | 4264778750 | 118700 | 118700 | 118700 | 118650 | 16 |
| 479 | 20250423 | 110900 | 4262879700 | 118700 | 118700 | 118700 | 118650 | 83 |
| 480 | 20250423 | 110800 | 4253028900 | 118650 | 118600 | 118650 | 118500 | 51 |
| 481 | 20250423 | 110700 | 4246980900 | 118600 | 118500 | 118600 | 118400 | 62 |
| 482 | 20250423 | 110600 | 4239635100 | 118700 | 118600 | 118700 | 118600 | 37 |
| 483 | 20250423 | 110500 | 4235246700 | 118500 | 118600 | 118700 | 118500 | 25 |
| 484 | 20250423 | 110400 | 4232283300 | 118600 | 118700 | 118700 | 118600 | 65 |
| 485 | 20250423 | 110300 | 4224571300 | 118700 | 118400 | 118700 | 118400 | 222 |
| 486 | 20250423 | 110200 | 4198259900 | 118400 | 118500 | 118500 | 118400 | 63 |
| 487 | 20250423 | 110100 | 4190796100 | 118500 | 118600 | 118600 | 118500 | 106 |
| 488 | 20250423 | 110000 | 4178232400 | 118500 | 118600 | 118700 | 118500 | 50 |
| 489 | 20250423 | 105900 | 4172301400 | 118600 | 118500 | 118600 | 118400 | 145 |
| 490 | 20250423 | 105800 | 4155114900 | 118400 | 118500 | 118500 | 118400 | 30 |
| 491 | 20250423 | 105700 | 4151560100 | 118500 | 118700 | 118700 | 118500 | 48 |
| 492 | 20250423 | 105600 | 4145867000 | 118600 | 118600 | 118600 | 118600 | 18 |
| 493 | 20250423 | 105500 | 4143732200 | 118600 | 118700 | 118800 | 118600 | 74 |
| 494 | 20250423 | 105400 | 4134947200 | 118700 | 118600 | 118800 | 118600 | 116 |
| 495 | 20250423 | 105300 | 4121176800 | 118600 | 118600 | 118700 | 118600 | 64 |
| 496 | 20250423 | 105200 | 4113580800 | 118600 | 118600 | 118700 | 118500 | 205 |
| 497 | 20250423 | 105100 | 4089264300 | 118700 | 118500 | 118700 | 118200 | 350 |
| 498 | 20250423 | 105000 | 4047765200 | 118500 | 118100 | 118500 | 117900 | 202 |
| 499 | 20250423 | 104900 | 4023857600 | 118300 | 118400 | 118400 | 118000 | 120 |
| 500 | 20250423 | 104800 | 4009665200 | 118000 | 118300 | 118500 | 118000 | 233 |
| 501 | 20250423 | 104700 | 3982123300 | 118300 | 118400 | 118400 | 118200 | 53 |
| 502 | 20250423 | 104600 | 3975853900 | 118400 | 118300 | 118400 | 118300 | 66 |
| 503 | 20250423 | 104500 | 3968040900 | 118500 | 118200 | 118600 | 118200 | 187 |
| 504 | 20250423 | 104400 | 3945877200 | 118500 | 118450 | 118500 | 118200 | 130 |
| 505 | 20250423 | 104300 | 3930483150 | 118400 | 118400 | 118500 | 118300 | 248 |
| 506 | 20250423 | 104200 | 3901132250 | 118600 | 118400 | 118600 | 118400 | 194 |
| 507 | 20250423 | 104100 | 3878131850 | 118300 | 118300 | 118500 | 118200 | 194 |
| 508 | 20250423 | 104000 | 3855165750 | 118300 | 118300 | 118400 | 118300 | 37 |
| 509 | 20250423 | 103900 | 3850787850 | 118300 | 118400 | 118400 | 118200 | 44 |
| 510 | 20250423 | 103800 | 3845584450 | 118200 | 118300 | 118300 | 118100 | 306 |
| 511 | 20250423 | 103700 | 3809407150 | 118300 | 118300 | 118300 | 118300 | 15 |
| 512 | 20250423 | 103600 | 3807632650 | 118400 | 118800 | 118800 | 118300 | 538 |
| 513 | 20250423 | 103500 | 3743868950 | 118800 | 118800 | 118900 | 118700 | 116 |
| 514 | 20250423 | 103400 | 3730089550 | 118800 | 118800 | 118900 | 118800 | 147 |
| 515 | 20250423 | 103300 | 3712625150 | 118800 | 118800 | 118800 | 118700 | 45 |
| 516 | 20250423 | 103200 | 3707279550 | 118800 | 118800 | 118900 | 118700 | 121 |
| 517 | 20250423 | 103100 | 3692905450 | 118800 | 118900 | 118900 | 118800 | 68 |
| 518 | 20250423 | 103000 | 3684824350 | 118900 | 118900 | 119000 | 118900 | 132 |
| 519 | 20250423 | 102900 | 3669128350 | 118900 | 118800 | 118900 | 118700 | 214 |
| 520 | 20250423 | 102800 | 3643704350 | 118900 | 118600 | 118900 | 118600 | 160 |
| 521 | 20250423 | 102700 | 3624695250 | 118700 | 118900 | 119100 | 118600 | 1635 |
| 522 | 20250423 | 102600 | 3430598750 | 118900 | 119100 | 119100 | 118800 | 878 |
| 523 | 20250423 | 102500 | 3326154050 | 119100 | 119100 | 119200 | 119100 | 57 |
| 524 | 20250423 | 102400 | 3319364550 | 119100 | 119100 | 119200 | 119000 | 408 |
| 525 | 20250423 | 102300 | 3270772550 | 119000 | 119000 | 119100 | 119000 | 99 |
| 526 | 20250423 | 102200 | 3258988150 | 119000 | 118900 | 119100 | 118900 | 1448 |
| 527 | 20250423 | 102100 | 3086669150 | 118900 | 118800 | 119000 | 118700 | 951 |
| 528 | 20250423 | 102000 | 2973614650 | 118700 | 118700 | 118800 | 118600 | 125 |
| 529 | 20250423 | 101900 | 2958777550 | 118700 | 118700 | 118700 | 118700 | 295 |
| 530 | 20250423 | 101800 | 2923761050 | 118700 | 118800 | 118800 | 118700 | 96 |
| 531 | 20250423 | 101700 | 2912363150 | 118800 | 118600 | 118800 | 118600 | 476 |
| 532 | 20250423 | 101600 | 2855869750 | 118700 | 118500 | 118700 | 118500 | 357 |
| 533 | 20250423 | 101500 | 2813553950 | 118400 | 118400 | 118500 | 118400 | 267 |
| 534 | 20250423 | 101400 | 2781938550 | 118400 | 118400 | 118400 | 118400 | 64 |
| 535 | 20250423 | 101300 | 2774360950 | 118400 | 118400 | 118400 | 118400 | 81 |
| 536 | 20250423 | 101200 | 2764770550 | 118400 | 118400 | 118400 | 118400 | 116 |
| 537 | 20250423 | 101100 | 2751036150 | 118500 | 118500 | 118600 | 118300 | 685 |
| 538 | 20250423 | 101000 | 2669840350 | 118400 | 118300 | 118400 | 118300 | 646 |
| 539 | 20250423 | 100900 | 2593381750 | 118100 | 118100 | 118200 | 118100 | 258 |
| 540 | 20250423 | 100800 | 2562900250 | 118100 | 118100 | 118100 | 118100 | 31 |
| 541 | 20250423 | 100700 | 2559239150 | 118100 | 118200 | 118200 | 118100 | 302 |
| 542 | 20250423 | 100600 | 2523558050 | 118200 | 118000 | 118300 | 118000 | 954 |
| 543 | 20250423 | 100500 | 2410872550 | 117900 | 118000 | 118000 | 117900 | 463 |
| 544 | 20250423 | 100400 | 2356239750 | 118100 | 118100 | 118100 | 118000 | 45 |
| 545 | 20250423 | 100300 | 2350925650 | 118100 | 118100 | 118100 | 118000 | 144 |
| 546 | 20250423 | 100200 | 2333920650 | 118100 | 118050 | 118100 | 118000 | 14 |
| 547 | 20250423 | 100100 | 2332268050 | 118000 | 118100 | 118100 | 118000 | 49 |
| 548 | 20250423 | 100000 | 2326482050 | 118100 | 118000 | 118100 | 118000 | 57 |
| 549 | 20250423 | 095900 | 2319751250 | 118100 | 118000 | 118100 | 118000 | 68 |
| 550 | 20250423 | 095800 | 2311722250 | 118050 | 118000 | 118100 | 118000 | 32 |
| 551 | 20250423 | 095700 | 2307945500 | 118100 | 118100 | 118100 | 118100 | 54 |
| 552 | 20250423 | 095600 | 2301568100 | 118100 | 117900 | 118100 | 117900 | 106 |
| 553 | 20250423 | 095500 | 2289060300 | 118000 | 117900 | 118100 | 117900 | 410 |
| 554 | 20250423 | 095400 | 2240690500 | 117900 | 117900 | 117900 | 117800 | 139 |
| 555 | 20250423 | 095300 | 2224303200 | 117800 | 117800 | 117900 | 117800 | 49 |
| 556 | 20250423 | 095200 | 2218530900 | 117900 | 117800 | 117900 | 117800 | 78 |
| 557 | 20250423 | 095100 | 2209338500 | 117900 | 117800 | 117900 | 117700 | 173 |
| 558 | 20250423 | 095000 | 2188956200 | 117800 | 117600 | 117800 | 117500 | 100 |
| 559 | 20250423 | 094900 | 2177196700 | 117600 | 117800 | 117800 | 117600 | 125 |
| 560 | 20250423 | 094800 | 2162485300 | 117700 | 117700 | 117800 | 117600 | 150 |
| 561 | 20250423 | 094700 | 2144833500 | 117800 | 117800 | 117800 | 117700 | 99 |
| 562 | 20250423 | 094600 | 2133173400 | 117800 | 117500 | 117800 | 117500 | 306 |
| 563 | 20250423 | 094500 | 2097177400 | 117500 | 117400 | 117500 | 117400 | 224 |
| 564 | 20250423 | 094400 | 2070866500 | 117400 | 117400 | 117500 | 117400 | 53 |
| 565 | 20250423 | 094300 | 2064640300 | 117500 | 117500 | 117600 | 117500 | 149 |
| 566 | 20250423 | 094200 | 2047132600 | 117500 | 117500 | 117500 | 117500 | 10 |
| 567 | 20250423 | 094100 | 2045957600 | 117600 | 117400 | 117600 | 117400 | 77 |
| 568 | 20250423 | 094000 | 2036914400 | 117700 | 117500 | 117700 | 117500 | 325 |
| 569 | 20250423 | 093900 | 1998698400 | 117600 | 117500 | 117600 | 117400 | 306 |
| 570 | 20250423 | 093800 | 1962743500 | 117400 | 117200 | 117500 | 117200 | 367 |
| 571 | 20250423 | 093700 | 1919701800 | 117200 | 117000 | 117200 | 116800 | 774 |
| 572 | 20250423 | 093600 | 1829079300 | 117100 | 117200 | 117200 | 117100 | 175 |
| 573 | 20250423 | 093500 | 1808581700 | 117100 | 117400 | 117400 | 117100 | 170 |
| 574 | 20250423 | 093400 | 1788631700 | 117400 | 117300 | 117400 | 117100 | 875 |
| 575 | 20250423 | 093300 | 1686128100 | 117400 | 117500 | 117500 | 117300 | 159 |
| 576 | 20250423 | 093200 | 1667456500 | 117600 | 117800 | 117800 | 117600 | 122 |
| 577 | 20250423 | 093100 | 1653097200 | 117900 | 117900 | 117900 | 117900 | 22 |
| 578 | 20250423 | 093000 | 1650503400 | 117700 | 118000 | 118000 | 117700 | 118 |
| 579 | 20250423 | 092900 | 1636592150 | 117900 | 117900 | 117900 | 117700 | 364 |
| 580 | 20250423 | 092800 | 1593708650 | 117800 | 117900 | 118000 | 117800 | 215 |
| 581 | 20250423 | 092700 | 1568360150 | 117900 | 117900 | 118000 | 117900 | 111 |
| 582 | 20250423 | 092600 | 1555270750 | 118000 | 117900 | 118000 | 117850 | 436 |
| 583 | 20250423 | 092500 | 1503831000 | 118000 | 117900 | 118100 | 117900 | 675 |
| 584 | 20250423 | 092400 | 1424175200 | 117800 | 117900 | 117900 | 117800 | 156 |
| 585 | 20250423 | 092300 | 1405796900 | 117900 | 118000 | 118000 | 117900 | 153 |
| 586 | 20250423 | 092200 | 1387752800 | 118000 | 118000 | 118000 | 118000 | 20 |
| 587 | 20250423 | 092100 | 1385392800 | 117900 | 118000 | 118000 | 117900 | 71 |
| 588 | 20250423 | 092000 | 1377017900 | 118000 | 118000 | 118000 | 118000 | 53 |
| 589 | 20250423 | 091900 | 1370763900 | 118000 | 117900 | 118000 | 117800 | 300 |
| 590 | 20250423 | 091800 | 1335389100 | 117900 | 117800 | 117900 | 117700 | 231 |
| 591 | 20250423 | 091700 | 1308160400 | 117800 | 117800 | 117900 | 117800 | 278 |
| 592 | 20250423 | 091600 | 1275385300 | 117800 | 117900 | 117900 | 117800 | 238 |
| 593 | 20250423 | 091500 | 1247335050 | 117900 | 118000 | 118000 | 117900 | 229 |
| 594 | 20250423 | 091400 | 1220315150 | 118100 | 118000 | 118200 | 118000 | 121 |
| 595 | 20250423 | 091300 | 1206023650 | 118000 | 118000 | 118300 | 118000 | 369 |
| 596 | 20250423 | 091200 | 1162415750 | 117900 | 118300 | 118300 | 117900 | 662 |
| 597 | 20250423 | 091100 | 1084237600 | 118300 | 118400 | 118600 | 118300 | 430 |
| 598 | 20250423 | 091000 | 1033291900 | 118200 | 118100 | 118500 | 118100 | 625 |
| 599 | 20250423 | 090900 | 959387600 | 118000 | 118100 | 118100 | 117800 | 282 |
| 600 | 20250423 | 090800 | 926116100 | 118200 | 118200 | 118500 | 117900 | 706 |
| 601 | 20250423 | 090700 | 842651100 | 118200 | 118000 | 118200 | 117600 | 869 |
| 602 | 20250423 | 090600 | 740227300 | 118000 | 118050 | 118150 | 117900 | 826 |
| 603 | 20250423 | 090500 | 642656850 | 118050 | 117800 | 118200 | 117800 | 336 |
| 604 | 20250423 | 090400 | 602973900 | 118000 | 118200 | 118200 | 117600 | 690 |
| 605 | 20250423 | 090300 | 521655100 | 118200 | 118300 | 118500 | 118200 | 508 |
| 606 | 20250423 | 090200 | 461598300 | 118500 | 118200 | 118700 | 118000 | 1236 |
| 607 | 20250423 | 090100 | 315124400 | 118000 | 117800 | 118200 | 117800 | 363 |
| 608 | 20250423 | 090000 | 272270700 | 117800 | 118400 | 118400 | 117600 | 2303 |