32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 185900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 10338 |
| 3 | 20250423 | 185800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20250423 | 185700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20250423 | 185600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20250423 | 185500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20250423 | 185400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20250423 | 185300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20250423 | 185200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20250423 | 185100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20250423 | 185000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20250423 | 184900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20250423 | 184800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20250423 | 184700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20250423 | 184600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20250423 | 184500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20250423 | 184400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20250423 | 184300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20250423 | 184200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20250423 | 184100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20250423 | 184000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20250423 | 183900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20250423 | 183800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20250423 | 183700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20250423 | 183600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20250423 | 183500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20250423 | 183400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20250423 | 183300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20250423 | 183200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20250423 | 183100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20250423 | 183000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20250423 | 182900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 10338 |
| 33 | 20250423 | 182800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20250423 | 182700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20250423 | 182600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20250423 | 182500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20250423 | 182400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20250423 | 182300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20250423 | 182200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20250423 | 182100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20250423 | 182000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20250423 | 181900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20250423 | 181800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20250423 | 181700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20250423 | 181600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20250423 | 181500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20250423 | 181400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20250423 | 181300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20250423 | 181200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20250423 | 181100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20250423 | 181000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20250423 | 180900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20250423 | 180800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20250423 | 180700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20250423 | 180600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20250423 | 180500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20250423 | 180400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20250423 | 180300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20250423 | 180200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20250423 | 180100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20250423 | 180000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20250423 | 175900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 10338 |
| 63 | 20250423 | 175800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20250423 | 175700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20250423 | 175600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20250423 | 175500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20250423 | 175400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20250423 | 175300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20250423 | 175200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20250423 | 175100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20250423 | 175000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20250423 | 174900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20250423 | 174800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20250423 | 174700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20250423 | 174600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20250423 | 174500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20250423 | 174400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20250423 | 174300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20250423 | 174200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20250423 | 174100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20250423 | 174000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20250423 | 173900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20250423 | 173800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20250423 | 173700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20250423 | 173600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20250423 | 173500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20250423 | 173400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20250423 | 173300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20250423 | 173200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20250423 | 173100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20250423 | 173000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20250423 | 172900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 10338 |
| 93 | 20250423 | 172800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20250423 | 172700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20250423 | 172600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20250423 | 172500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20250423 | 172400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20250423 | 172300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20250423 | 172200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20250423 | 172100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20250423 | 172000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20250423 | 171900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20250423 | 171800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20250423 | 171700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20250423 | 171600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20250423 | 171500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20250423 | 171400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20250423 | 171300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20250423 | 171200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20250423 | 171100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20250423 | 171000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20250423 | 170900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20250423 | 170800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20250423 | 170700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20250423 | 170600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20250423 | 170500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20250423 | 170400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20250423 | 170300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20250423 | 170200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20250423 | 170100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20250423 | 170000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20250423 | 165900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 10338 |
| 123 | 20250423 | 165800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20250423 | 165700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20250423 | 165600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20250423 | 165500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20250423 | 165400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20250423 | 165300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20250423 | 165200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20250423 | 165100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20250423 | 165000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20250423 | 164900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20250423 | 164800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20250423 | 164700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20250423 | 164600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20250423 | 164500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20250423 | 164400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20250423 | 164300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20250423 | 164200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20250423 | 164100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20250423 | 164000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20250423 | 163900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20250423 | 163800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20250423 | 163700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20250423 | 163600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20250423 | 163500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20250423 | 163400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20250423 | 163300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20250423 | 163200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20250423 | 163100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20250423 | 163000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20250423 | 162900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 10338 |
| 153 | 20250423 | 162800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20250423 | 162700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20250423 | 162600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20250423 | 162500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20250423 | 162400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20250423 | 162300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20250423 | 162200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20250423 | 162100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20250423 | 162000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20250423 | 161900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20250423 | 161800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20250423 | 161700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20250423 | 161600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20250423 | 161500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20250423 | 161400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20250423 | 161300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20250423 | 161200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20250423 | 161100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20250423 | 161000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20250423 | 160900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20250423 | 160800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20250423 | 160700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20250423 | 160600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20250423 | 160500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20250423 | 160400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20250423 | 160300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20250423 | 160200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20250423 | 160100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20250423 | 160000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20250423 | 155900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 10338 |
| 183 | 20250423 | 155800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20250423 | 155700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20250423 | 155600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20250423 | 155500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20250423 | 155400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20250423 | 155300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20250423 | 155200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20250423 | 155100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20250423 | 155000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20250423 | 154900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20250423 | 154800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20250423 | 154700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20250423 | 154600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20250423 | 154500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20250423 | 154400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20250423 | 154300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20250423 | 154200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20250423 | 154100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20250423 | 154000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20250423 | 153900 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20250423 | 153800 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20250423 | 153700 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20250423 | 153600 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20250423 | 153500 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20250423 | 153400 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20250423 | 153300 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20250423 | 153200 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20250423 | 153100 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20250423 | 153000 | 9813710675 | 32300 | 32300 | 32300 | 32300 | 10338 |
| 212 | 20250423 | 152900 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 213 | 20250423 | 152800 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20250423 | 152700 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20250423 | 152600 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20250423 | 152500 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20250423 | 152400 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20250423 | 152300 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20250423 | 152200 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20250423 | 152100 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20250423 | 152000 | 9479793275 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20250423 | 151900 | 9479793275 | 32350 | 32250 | 32400 | 32200 | 5535 |
| 223 | 20250423 | 151800 | 9300905100 | 32200 | 32150 | 32250 | 32150 | 3004 |
| 224 | 20250423 | 151700 | 9204155450 | 32100 | 32100 | 32150 | 32050 | 762 |
| 225 | 20250423 | 151600 | 9179714900 | 32100 | 32100 | 32150 | 32050 | 454 |
| 226 | 20250423 | 151500 | 9165150750 | 32150 | 32150 | 32150 | 32100 | 684 |
| 227 | 20250423 | 151400 | 9143168600 | 32100 | 32150 | 32150 | 32050 | 132 |
| 228 | 20250423 | 151300 | 9138925800 | 32150 | 32150 | 32200 | 32050 | 330 |
| 229 | 20250423 | 151200 | 9128319750 | 32050 | 32000 | 32100 | 32000 | 1158 |
| 230 | 20250423 | 151100 | 9091160675 | 32100 | 32000 | 32100 | 32000 | 653 |
| 231 | 20250423 | 151000 | 9070238125 | 32000 | 32100 | 32100 | 32000 | 718 |
| 232 | 20250423 | 150900 | 9047243825 | 32100 | 32050 | 32100 | 32000 | 451 |
| 233 | 20250423 | 150800 | 9032796625 | 32000 | 31950 | 32050 | 31950 | 89 |
| 234 | 20250423 | 150700 | 9029948525 | 32050 | 32050 | 32100 | 32000 | 460 |
| 235 | 20250423 | 150600 | 9015210925 | 32100 | 32050 | 32100 | 32050 | 265 |
| 236 | 20250423 | 150500 | 9006704475 | 32100 | 32100 | 32100 | 32050 | 277 |
| 237 | 20250423 | 150400 | 8997814625 | 32000 | 32050 | 32050 | 32000 | 361 |
| 238 | 20250423 | 150300 | 8986247575 | 32050 | 32100 | 32100 | 32050 | 550 |
| 239 | 20250423 | 150200 | 8968611375 | 32100 | 32050 | 32100 | 32050 | 443 |
| 240 | 20250423 | 150100 | 8954401150 | 32100 | 32100 | 32100 | 32050 | 440 |
| 241 | 20250423 | 150000 | 8940287900 | 32050 | 31950 | 32050 | 31950 | 1117 |
| 242 | 20250423 | 145900 | 8904538050 | 31950 | 32000 | 32000 | 31950 | 173 |
| 243 | 20250423 | 145800 | 8899006450 | 32000 | 32000 | 32100 | 32000 | 1459 |
| 244 | 20250423 | 145700 | 8852310950 | 32000 | 32100 | 32100 | 32000 | 250 |
| 245 | 20250423 | 145600 | 8844309000 | 32100 | 32000 | 32100 | 32000 | 524 |
| 246 | 20250423 | 145500 | 8827516000 | 32050 | 31950 | 32050 | 31950 | 322 |
| 247 | 20250423 | 145400 | 8817209700 | 31950 | 32000 | 32000 | 31950 | 124 |
| 248 | 20250423 | 145300 | 8813245500 | 32000 | 32050 | 32050 | 32000 | 247 |
| 249 | 20250423 | 145200 | 8805337150 | 32000 | 32050 | 32050 | 32000 | 213 |
| 250 | 20250423 | 145100 | 8798519350 | 32050 | 32050 | 32050 | 32000 | 268 |
| 251 | 20250423 | 145000 | 8789932100 | 32050 | 32050 | 32100 | 32050 | 878 |
| 252 | 20250423 | 144900 | 8761781500 | 32050 | 32000 | 32050 | 32000 | 376 |
| 253 | 20250423 | 144800 | 8749743700 | 31950 | 32000 | 32050 | 31950 | 126 |
| 254 | 20250423 | 144700 | 8745711150 | 32050 | 32050 | 32050 | 32000 | 475 |
| 255 | 20250423 | 144600 | 8730508750 | 32050 | 32050 | 32100 | 32050 | 390 |
| 256 | 20250423 | 144500 | 8718007600 | 32050 | 32100 | 32100 | 32050 | 661 |
| 257 | 20250423 | 144400 | 8696805350 | 32050 | 32100 | 32100 | 32050 | 120 |
| 258 | 20250423 | 144300 | 8692957200 | 32100 | 32100 | 32100 | 32050 | 85 |
| 259 | 20250423 | 144200 | 8690230900 | 32100 | 32050 | 32100 | 32050 | 128 |
| 260 | 20250423 | 144100 | 8686123550 | 32050 | 32050 | 32100 | 32050 | 232 |
| 261 | 20250423 | 144000 | 8678685700 | 32050 | 32100 | 32100 | 32050 | 306 |
| 262 | 20250423 | 143900 | 8668866500 | 32050 | 32050 | 32050 | 32000 | 222 |
| 263 | 20250423 | 143800 | 8661754450 | 32050 | 32025 | 32050 | 32025 | 34 |
| 264 | 20250423 | 143700 | 8660664775 | 32000 | 32100 | 32100 | 32000 | 211 |
| 265 | 20250423 | 143600 | 8653904150 | 32100 | 32100 | 32100 | 32100 | 71 |
| 266 | 20250423 | 143500 | 8651625050 | 32100 | 32100 | 32100 | 32000 | 377 |
| 267 | 20250423 | 143400 | 8639541300 | 32050 | 32000 | 32050 | 31950 | 604 |
| 268 | 20250423 | 143300 | 8620189000 | 32050 | 32050 | 32050 | 32050 | 58 |
| 269 | 20250423 | 143200 | 8618330100 | 32050 | 32050 | 32050 | 32000 | 707 |
| 270 | 20250423 | 143100 | 8595674650 | 32000 | 32000 | 32000 | 32000 | 973 |
| 271 | 20250423 | 143000 | 8564538650 | 32000 | 31950 | 32000 | 31950 | 242 |
| 272 | 20250423 | 142900 | 8556796650 | 32000 | 32000 | 32000 | 31950 | 51 |
| 273 | 20250423 | 142800 | 8555164950 | 32000 | 32000 | 32000 | 32000 | 59 |
| 274 | 20250423 | 142700 | 8553276950 | 32000 | 32000 | 32000 | 31950 | 78 |
| 275 | 20250423 | 142600 | 8550782600 | 31950 | 31950 | 32000 | 31950 | 288 |
| 276 | 20250423 | 142500 | 8541580350 | 32000 | 32000 | 32000 | 31950 | 110 |
| 277 | 20250423 | 142400 | 8538063000 | 31950 | 31950 | 31950 | 31950 | 295 |
| 278 | 20250423 | 142300 | 8528637750 | 31950 | 31950 | 32000 | 31950 | 114 |
| 279 | 20250423 | 142200 | 8524994200 | 31950 | 31900 | 31950 | 31900 | 110 |
| 280 | 20250423 | 142100 | 8521482150 | 31950 | 31900 | 31950 | 31900 | 460 |
| 281 | 20250423 | 142000 | 8506807000 | 31900 | 31900 | 31900 | 31850 | 70 |
| 282 | 20250423 | 141900 | 8504574250 | 31900 | 31950 | 31950 | 31900 | 486 |
| 283 | 20250423 | 141800 | 8489067250 | 31950 | 31950 | 31950 | 31900 | 137 |
| 284 | 20250423 | 141700 | 8484690150 | 31950 | 31900 | 31950 | 31900 | 226 |
| 285 | 20250423 | 141600 | 8477477400 | 31900 | 31950 | 31950 | 31900 | 88 |
| 286 | 20250423 | 141500 | 8474666350 | 31900 | 31900 | 31950 | 31900 | 150 |
| 287 | 20250423 | 141400 | 8469879800 | 31950 | 31950 | 31950 | 31950 | 25 |
| 288 | 20250423 | 141300 | 8469081050 | 31950 | 31850 | 31950 | 31800 | 2921 |
| 289 | 20250423 | 141200 | 8376010800 | 31850 | 31850 | 31850 | 31850 | 25 |
| 290 | 20250423 | 141100 | 8375214550 | 31850 | 31800 | 31850 | 31800 | 95 |
| 291 | 20250423 | 141000 | 8372192150 | 31850 | 31850 | 31850 | 31800 | 601 |
| 292 | 20250423 | 140900 | 8353079150 | 31800 | 31850 | 31850 | 31800 | 17 |
| 293 | 20250423 | 140800 | 8352537750 | 31850 | 31900 | 31900 | 31800 | 298 |
| 294 | 20250423 | 140700 | 8343053450 | 31875 | 31850 | 31900 | 31850 | 129 |
| 295 | 20250423 | 140600 | 8338944125 | 31850 | 31850 | 31850 | 31850 | 65 |
| 296 | 20250423 | 140500 | 8336873875 | 31850 | 31800 | 31850 | 31800 | 125 |
| 297 | 20250423 | 140400 | 8332893275 | 31850 | 31850 | 31850 | 31850 | 125 |
| 298 | 20250423 | 140300 | 8328912025 | 31850 | 31850 | 31850 | 31800 | 379 |
| 299 | 20250423 | 140200 | 8316845875 | 31850 | 31850 | 31900 | 31850 | 112 |
| 300 | 20250423 | 140100 | 8313277625 | 31850 | 31800 | 31850 | 31800 | 123 |
| 301 | 20250423 | 140000 | 8309361875 | 31800 | 31900 | 31900 | 31800 | 246 |
| 302 | 20250423 | 135900 | 8301525725 | 31900 | 31850 | 31900 | 31850 | 29 |
| 303 | 20250423 | 135800 | 8300601475 | 31900 | 31900 | 31900 | 31850 | 37 |
| 304 | 20250423 | 135700 | 8299421225 | 31850 | 31850 | 31850 | 31850 | 233 |
| 305 | 20250423 | 135600 | 8292000175 | 31850 | 31850 | 31900 | 31850 | 37 |
| 306 | 20250423 | 135500 | 8290819975 | 31900 | 31900 | 31900 | 31850 | 13 |
| 307 | 20250423 | 135400 | 8290405325 | 31900 | 31850 | 31900 | 31850 | 102 |
| 308 | 20250423 | 135300 | 8287155975 | 31900 | 31900 | 31900 | 31850 | 70 |
| 309 | 20250423 | 135200 | 8284923025 | 31850 | 31800 | 31900 | 31800 | 545 |
| 310 | 20250423 | 135100 | 8267563725 | 31850 | 31800 | 31850 | 31800 | 18 |
| 311 | 20250423 | 135000 | 8266990475 | 31850 | 31850 | 31850 | 31850 | 72 |
| 312 | 20250423 | 134900 | 8264697275 | 31850 | 31800 | 31850 | 31800 | 55 |
| 313 | 20250423 | 134800 | 8262945675 | 31850 | 31850 | 31850 | 31850 | 405 |
| 314 | 20250423 | 134700 | 8250046425 | 31850 | 31850 | 31900 | 31850 | 18 |
| 315 | 20250423 | 134600 | 8249472375 | 31850 | 31900 | 31900 | 31850 | 86 |
| 316 | 20250423 | 134500 | 8246731575 | 31900 | 31850 | 31900 | 31850 | 107 |
| 317 | 20250423 | 134400 | 8243323075 | 31900 | 31850 | 31900 | 31850 | 75 |
| 318 | 20250423 | 134300 | 8240932575 | 31850 | 31900 | 31900 | 31850 | 71 |
| 319 | 20250423 | 134200 | 8238668325 | 31850 | 31850 | 31900 | 31850 | 39 |
| 320 | 20250423 | 134100 | 8237425075 | 31850 | 31800 | 31850 | 31800 | 939 |
| 321 | 20250423 | 134000 | 8207539825 | 31850 | 31850 | 31900 | 31850 | 960 |
| 322 | 20250423 | 133900 | 8176961475 | 31850 | 31900 | 31900 | 31850 | 808 |
| 323 | 20250423 | 133800 | 8151225075 | 31900 | 31900 | 31900 | 31900 | 367 |
| 324 | 20250423 | 133700 | 8139517775 | 31950 | 31950 | 31950 | 31950 | 21 |
| 325 | 20250423 | 133600 | 8138846825 | 31950 | 31900 | 31950 | 31900 | 121 |
| 326 | 20250423 | 133500 | 8134984525 | 31950 | 31900 | 32000 | 31900 | 248 |
| 327 | 20250423 | 133400 | 8127060175 | 31950 | 31900 | 31950 | 31900 | 30 |
| 328 | 20250423 | 133300 | 8126102025 | 31950 | 31950 | 31950 | 31850 | 1057 |
| 329 | 20250423 | 133200 | 8092432825 | 31950 | 31950 | 31950 | 31900 | 142 |
| 330 | 20250423 | 133100 | 8087899875 | 31950 | 31950 | 31950 | 31950 | 34 |
| 331 | 20250423 | 133000 | 8086813575 | 31950 | 31850 | 31950 | 31850 | 523 |
| 332 | 20250423 | 132900 | 8070114475 | 31850 | 31900 | 31900 | 31850 | 144 |
| 333 | 20250423 | 132800 | 8065525675 | 31850 | 31900 | 31900 | 31850 | 18 |
| 334 | 20250423 | 132700 | 8064952125 | 31900 | 31900 | 31900 | 31850 | 108 |
| 335 | 20250423 | 132600 | 8061510525 | 31850 | 31900 | 31900 | 31850 | 308 |
| 336 | 20250423 | 132500 | 8051699825 | 31900 | 31850 | 31900 | 31850 | 451 |
| 337 | 20250423 | 132400 | 8037333175 | 31900 | 31950 | 31950 | 31875 | 227 |
| 338 | 20250423 | 132300 | 8030092350 | 31900 | 32000 | 32000 | 31900 | 466 |
| 339 | 20250423 | 132200 | 8015223250 | 31950 | 32000 | 32000 | 31950 | 188 |
| 340 | 20250423 | 132100 | 8009213500 | 32000 | 31950 | 32000 | 31950 | 281 |
| 341 | 20250423 | 132000 | 8000221550 | 32000 | 32000 | 32050 | 32000 | 68 |
| 342 | 20250423 | 131900 | 7998044700 | 32050 | 31950 | 32050 | 31950 | 533 |
| 343 | 20250423 | 131800 | 7981007000 | 32000 | 32000 | 32050 | 32000 | 68 |
| 344 | 20250423 | 131700 | 7978830350 | 32050 | 32050 | 32050 | 32050 | 35 |
| 345 | 20250423 | 131600 | 7977708600 | 32050 | 32000 | 32050 | 32000 | 1052 |
| 346 | 20250423 | 131500 | 7944044475 | 32000 | 31950 | 32000 | 31950 | 253 |
| 347 | 20250423 | 131400 | 7935950475 | 31950 | 32000 | 32000 | 31950 | 15 |
| 348 | 20250423 | 131300 | 7935470575 | 31950 | 31950 | 32000 | 31950 | 73 |
| 349 | 20250423 | 131200 | 7933137125 | 32000 | 31950 | 32000 | 31950 | 15 |
| 350 | 20250423 | 131100 | 7932657225 | 31950 | 31975 | 32000 | 31950 | 83 |
| 351 | 20250423 | 131000 | 7930002975 | 31950 | 31950 | 32000 | 31950 | 736 |
| 352 | 20250423 | 130900 | 7906487125 | 31950 | 31950 | 32000 | 31950 | 336 |
| 353 | 20250423 | 130800 | 7895750825 | 32000 | 31950 | 32000 | 31950 | 13 |
| 354 | 20250423 | 130700 | 7895334875 | 31950 | 31975 | 32000 | 31950 | 58 |
| 355 | 20250423 | 130600 | 7893480425 | 32000 | 31950 | 32000 | 31950 | 26 |
| 356 | 20250423 | 130500 | 7892649025 | 31950 | 32000 | 32000 | 31950 | 52 |
| 357 | 20250423 | 130400 | 7890985325 | 32000 | 31975 | 32000 | 31950 | 61 |
| 358 | 20250423 | 130300 | 7889035125 | 32000 | 32000 | 32000 | 32000 | 88 |
| 359 | 20250423 | 130200 | 7886219125 | 32000 | 32000 | 32000 | 32000 | 90 |
| 360 | 20250423 | 130100 | 7883339125 | 32000 | 32000 | 32000 | 32000 | 198 |
| 361 | 20250423 | 130000 | 7877003125 | 31950 | 32000 | 32000 | 31950 | 109 |
| 362 | 20250423 | 125900 | 7873515650 | 31950 | 32000 | 32000 | 31950 | 335 |
| 363 | 20250423 | 125800 | 7862796150 | 31950 | 31950 | 32000 | 31950 | 83 |
| 364 | 20250423 | 125700 | 7860143200 | 31950 | 31950 | 31950 | 31950 | 114 |
| 365 | 20250423 | 125600 | 7856500900 | 31950 | 32000 | 32000 | 31950 | 27 |
| 366 | 20250423 | 125500 | 7855637150 | 32000 | 32000 | 32000 | 31950 | 163 |
| 367 | 20250423 | 125400 | 7850421350 | 32000 | 31850 | 32000 | 31850 | 106 |
| 368 | 20250423 | 125300 | 7847039650 | 31900 | 31900 | 31950 | 31850 | 365 |
| 369 | 20250423 | 125200 | 7835409450 | 31900 | 31900 | 31950 | 31900 | 163 |
| 370 | 20250423 | 125100 | 7830208650 | 31900 | 31950 | 32000 | 31900 | 211 |
| 371 | 20250423 | 125000 | 7823467200 | 32000 | 32000 | 32000 | 32000 | 187 |
| 372 | 20250423 | 124900 | 7817483200 | 31950 | 31950 | 31950 | 31950 | 17 |
| 373 | 20250423 | 124800 | 7816940050 | 32000 | 32000 | 32000 | 32000 | 23 |
| 374 | 20250423 | 124700 | 7816204050 | 31950 | 31950 | 31950 | 31850 | 573 |
| 375 | 20250423 | 124600 | 7797911100 | 32050 | 32000 | 32050 | 32000 | 111 |
| 376 | 20250423 | 124500 | 7794356600 | 32000 | 32050 | 32100 | 32000 | 132 |
| 377 | 20250423 | 124400 | 7790121500 | 32000 | 32000 | 32050 | 32000 | 802 |
| 378 | 20250423 | 124300 | 7764446200 | 31950 | 31950 | 31950 | 31950 | 807 |
| 379 | 20250423 | 124200 | 7738662550 | 31950 | 31850 | 31950 | 31850 | 480 |
| 380 | 20250423 | 124100 | 7723353550 | 31850 | 31800 | 31850 | 31800 | 468 |
| 381 | 20250423 | 124000 | 7708459900 | 31800 | 31800 | 31850 | 31800 | 641 |
| 382 | 20250423 | 123900 | 7688074400 | 31800 | 31900 | 31900 | 31800 | 1222 |
| 383 | 20250423 | 123800 | 7649159750 | 31900 | 31900 | 31900 | 31850 | 81 |
| 384 | 20250423 | 123700 | 7646576300 | 31900 | 31950 | 31950 | 31900 | 136 |
| 385 | 20250423 | 123600 | 7642237300 | 32000 | 31900 | 32000 | 31850 | 1174 |
| 386 | 20250423 | 123500 | 7604775550 | 31950 | 31950 | 31950 | 31900 | 39 |
| 387 | 20250423 | 123400 | 7603529600 | 31950 | 31950 | 32000 | 31950 | 50 |
| 388 | 20250423 | 123300 | 7601931000 | 31900 | 31950 | 31950 | 31900 | 162 |
| 389 | 20250423 | 123200 | 7596758350 | 32000 | 31950 | 32000 | 31950 | 69 |
| 390 | 20250423 | 123100 | 7594552700 | 32000 | 32100 | 32100 | 31950 | 3106 |
| 391 | 20250423 | 123000 | 7495148900 | 32050 | 32150 | 32150 | 32050 | 493 |
| 392 | 20250423 | 122900 | 7479343750 | 32150 | 32150 | 32150 | 32150 | 52 |
| 393 | 20250423 | 122800 | 7477671950 | 32150 | 32100 | 32150 | 32100 | 957 |
| 394 | 20250423 | 122700 | 7446938450 | 32150 | 32150 | 32150 | 32100 | 514 |
| 395 | 20250423 | 122600 | 7430422650 | 32150 | 32200 | 32200 | 32150 | 1017 |
| 396 | 20250423 | 122500 | 7397680150 | 32200 | 32150 | 32250 | 32150 | 247 |
| 397 | 20250423 | 122400 | 7389725900 | 32150 | 32200 | 32200 | 32150 | 1002 |
| 398 | 20250423 | 122300 | 7357465300 | 32200 | 32200 | 32200 | 32200 | 133 |
| 399 | 20250423 | 122200 | 7353182700 | 32200 | 32200 | 32200 | 32200 | 60 |
| 400 | 20250423 | 122100 | 7351250700 | 32200 | 32200 | 32200 | 32200 | 376 |
| 401 | 20250423 | 122000 | 7339143500 | 32200 | 32200 | 32200 | 32200 | 33 |
| 402 | 20250423 | 121900 | 7338080900 | 32200 | 32200 | 32200 | 32150 | 288 |
| 403 | 20250423 | 121800 | 7328807850 | 32200 | 32200 | 32200 | 32150 | 245 |
| 404 | 20250423 | 121700 | 7320918950 | 32200 | 32200 | 32250 | 32200 | 233 |
| 405 | 20250423 | 121600 | 7313415250 | 32200 | 32200 | 32200 | 32200 | 425 |
| 406 | 20250423 | 121500 | 7299730250 | 32200 | 32150 | 32200 | 32150 | 869 |
| 407 | 20250423 | 121400 | 7271764450 | 32150 | 32150 | 32200 | 32150 | 358 |
| 408 | 20250423 | 121300 | 7260244750 | 32150 | 32150 | 32200 | 32150 | 155 |
| 409 | 20250423 | 121200 | 7255260350 | 32150 | 32200 | 32200 | 32150 | 44 |
| 410 | 20250423 | 121100 | 7253844650 | 32200 | 32200 | 32200 | 32150 | 104 |
| 411 | 20250423 | 121000 | 7250497400 | 32150 | 32150 | 32200 | 32150 | 148 |
| 412 | 20250423 | 120900 | 7245738600 | 32150 | 32150 | 32150 | 32150 | 1236 |
| 413 | 20250423 | 120800 | 7206001200 | 32200 | 32150 | 32200 | 32150 | 15 |
| 414 | 20250423 | 120700 | 7205518450 | 32150 | 32200 | 32200 | 32100 | 522 |
| 415 | 20250423 | 120600 | 7188739200 | 32200 | 32200 | 32200 | 32150 | 87 |
| 416 | 20250423 | 120500 | 7185938300 | 32200 | 32100 | 32200 | 32100 | 705 |
| 417 | 20250423 | 120400 | 7163277000 | 32150 | 32150 | 32150 | 32150 | 140 |
| 418 | 20250423 | 120300 | 7158776000 | 32150 | 32100 | 32150 | 32100 | 55 |
| 419 | 20250423 | 120200 | 7157008400 | 32100 | 32100 | 32100 | 32050 | 423 |
| 420 | 20250423 | 120100 | 7143435600 | 32100 | 32100 | 32100 | 32100 | 52 |
| 421 | 20250423 | 120000 | 7141766400 | 32100 | 32100 | 32100 | 32050 | 69 |
| 422 | 20250423 | 115900 | 7139551650 | 32100 | 32050 | 32100 | 32050 | 71 |
| 423 | 20250423 | 115800 | 7137275300 | 32100 | 32100 | 32100 | 32100 | 36 |
| 424 | 20250423 | 115700 | 7136119700 | 32100 | 32100 | 32100 | 32050 | 65 |
| 425 | 20250423 | 115600 | 7134033250 | 32150 | 32150 | 32150 | 32100 | 39 |
| 426 | 20250423 | 115500 | 7132780075 | 32050 | 32000 | 32125 | 32000 | 1324 |
| 427 | 20250423 | 115400 | 7090330300 | 32100 | 32100 | 32100 | 32100 | 269 |
| 428 | 20250423 | 115300 | 7081695400 | 32000 | 32050 | 32100 | 32000 | 39 |
| 429 | 20250423 | 115200 | 7080444550 | 32050 | 32050 | 32100 | 32050 | 78 |
| 430 | 20250423 | 115100 | 7077943450 | 32050 | 32050 | 32050 | 32050 | 129 |
| 431 | 20250423 | 115000 | 7073809000 | 32000 | 32000 | 32050 | 32000 | 62 |
| 432 | 20250423 | 114900 | 7071823250 | 32050 | 32050 | 32050 | 32050 | 1 |
| 433 | 20250423 | 114800 | 7071791200 | 32050 | 32050 | 32100 | 32050 | 40 |
| 434 | 20250423 | 114700 | 7070508100 | 32050 | 32050 | 32050 | 32050 | 137 |
| 435 | 20250423 | 114600 | 7066117250 | 32050 | 32050 | 32100 | 32050 | 78 |
| 436 | 20250423 | 114500 | 7063616250 | 32050 | 32050 | 32100 | 32050 | 155 |
| 437 | 20250423 | 114400 | 7058642650 | 32050 | 32100 | 32100 | 32050 | 600 |
| 438 | 20250423 | 114300 | 7039405250 | 32100 | 32050 | 32150 | 32050 | 90 |
| 439 | 20250423 | 114200 | 7036517650 | 32150 | 32050 | 32150 | 32050 | 763 |
| 440 | 20250423 | 114100 | 7012024150 | 32050 | 32050 | 32100 | 32050 | 44 |
| 441 | 20250423 | 114000 | 7010613750 | 32050 | 32150 | 32200 | 32050 | 685 |
| 442 | 20250423 | 113900 | 6988626300 | 32200 | 32150 | 32200 | 32150 | 135 |
| 443 | 20250423 | 113800 | 6984285450 | 32150 | 32150 | 32250 | 32150 | 827 |
| 444 | 20250423 | 113700 | 6957671600 | 32125 | 32100 | 32150 | 32100 | 148 |
| 445 | 20250423 | 113600 | 6952916825 | 32100 | 32100 | 32150 | 32100 | 250 |
| 446 | 20250423 | 113500 | 6944888725 | 32100 | 32050 | 32100 | 32050 | 215 |
| 447 | 20250423 | 113400 | 6937990825 | 32100 | 32050 | 32100 | 32050 | 448 |
| 448 | 20250423 | 113300 | 6923617575 | 32050 | 32100 | 32150 | 32050 | 187 |
| 449 | 20250423 | 113200 | 6917615275 | 32100 | 32150 | 32150 | 32100 | 142 |
| 450 | 20250423 | 113100 | 6913051925 | 32200 | 32200 | 32250 | 32150 | 800 |
| 451 | 20250423 | 113000 | 6887311325 | 32200 | 32200 | 32250 | 32200 | 215 |
| 452 | 20250423 | 112900 | 6880379625 | 32250 | 32250 | 32300 | 32200 | 1348 |
| 453 | 20250423 | 112800 | 6836898700 | 32250 | 32250 | 32300 | 32200 | 694 |
| 454 | 20250423 | 112700 | 6814512500 | 32250 | 32250 | 32300 | 32200 | 1612 |
| 455 | 20250423 | 112600 | 6762529550 | 32250 | 32100 | 32300 | 32100 | 3506 |
| 456 | 20250423 | 112500 | 6649599250 | 32150 | 32050 | 32200 | 32050 | 2203 |
| 457 | 20250423 | 112400 | 6578802150 | 32050 | 32050 | 32100 | 32000 | 1332 |
| 458 | 20250423 | 112300 | 6536110050 | 32000 | 31950 | 32050 | 31900 | 3768 |
| 459 | 20250423 | 112200 | 6415559750 | 31950 | 31850 | 32000 | 31850 | 3084 |
| 460 | 20250423 | 112100 | 6317114850 | 31850 | 31700 | 31850 | 31700 | 1237 |
| 461 | 20250423 | 112000 | 6277757050 | 31700 | 31750 | 31800 | 31700 | 480 |
| 462 | 20250423 | 111900 | 6262515350 | 31700 | 31700 | 31700 | 31700 | 142 |
| 463 | 20250423 | 111800 | 6258013950 | 31700 | 31700 | 31700 | 31700 | 63 |
| 464 | 20250423 | 111700 | 6256016850 | 31700 | 31700 | 31800 | 31700 | 118 |
| 465 | 20250423 | 111600 | 6252273550 | 31800 | 31700 | 31800 | 31650 | 729 |
| 466 | 20250423 | 111500 | 6229181850 | 31750 | 31750 | 31750 | 31700 | 100 |
| 467 | 20250423 | 111400 | 6226007850 | 31700 | 31850 | 31850 | 31700 | 1015 |
| 468 | 20250423 | 111300 | 6193815950 | 31850 | 31850 | 31850 | 31800 | 101 |
| 469 | 20250423 | 111200 | 6190602750 | 31800 | 31750 | 31800 | 31750 | 1038 |
| 470 | 20250423 | 111100 | 6157596850 | 31800 | 31850 | 31850 | 31800 | 311 |
| 471 | 20250423 | 111000 | 6147706800 | 31850 | 31850 | 31850 | 31850 | 17 |
| 472 | 20250423 | 110900 | 6147165350 | 31850 | 31750 | 31850 | 31750 | 604 |
| 473 | 20250423 | 110800 | 6127954400 | 31700 | 31650 | 31700 | 31650 | 728 |
| 474 | 20250423 | 110700 | 6104891950 | 31600 | 31600 | 31650 | 31600 | 675 |
| 475 | 20250423 | 110600 | 6083560850 | 31575 | 31550 | 31575 | 31550 | 258 |
| 476 | 20250423 | 110500 | 6075415650 | 31575 | 31625 | 31625 | 31575 | 626 |
| 477 | 20250423 | 110400 | 6055634300 | 31650 | 31650 | 31650 | 31650 | 182 |
| 478 | 20250423 | 110300 | 6049874000 | 31650 | 31650 | 31650 | 31600 | 106 |
| 479 | 20250423 | 110200 | 6046523250 | 31600 | 31650 | 31650 | 31600 | 141 |
| 480 | 20250423 | 110100 | 6042065600 | 31650 | 31650 | 31650 | 31600 | 434 |
| 481 | 20250423 | 110000 | 6028335750 | 31700 | 31675 | 31700 | 31650 | 434 |
| 482 | 20250423 | 105900 | 6014597225 | 31650 | 31700 | 31700 | 31650 | 237 |
| 483 | 20250423 | 105800 | 6007094325 | 31700 | 31800 | 31800 | 31700 | 675 |
| 484 | 20250423 | 105700 | 5985692325 | 31800 | 31800 | 31800 | 31700 | 489 |
| 485 | 20250423 | 105600 | 5970174225 | 31750 | 31800 | 31800 | 31750 | 177 |
| 486 | 20250423 | 105500 | 5964546375 | 31800 | 31750 | 31800 | 31750 | 563 |
| 487 | 20250423 | 105400 | 5946653775 | 31650 | 31750 | 31750 | 31650 | 447 |
| 488 | 20250423 | 105300 | 5932486675 | 31750 | 31750 | 31750 | 31750 | 381 |
| 489 | 20250423 | 105200 | 5920389925 | 31700 | 31750 | 31750 | 31700 | 61 |
| 490 | 20250423 | 105100 | 5918453825 | 31750 | 31750 | 31750 | 31750 | 43 |
| 491 | 20250423 | 105000 | 5917088575 | 31750 | 31750 | 31750 | 31700 | 43 |
| 492 | 20250423 | 104900 | 5915723375 | 31750 | 31700 | 31750 | 31700 | 116 |
| 493 | 20250423 | 104800 | 5912041175 | 31750 | 31750 | 31750 | 31700 | 859 |
| 494 | 20250423 | 104700 | 5884809425 | 31750 | 31800 | 31800 | 31750 | 111 |
| 495 | 20250423 | 104600 | 5881284825 | 31800 | 31700 | 31800 | 31700 | 50 |
| 496 | 20250423 | 104500 | 5879697975 | 31750 | 31750 | 31750 | 31700 | 401 |
| 497 | 20250423 | 104400 | 5866967775 | 31700 | 31750 | 31750 | 31700 | 101 |
| 498 | 20250423 | 104300 | 5863762425 | 31750 | 31750 | 31750 | 31750 | 40 |
| 499 | 20250423 | 104200 | 5862492425 | 31800 | 31750 | 31800 | 31750 | 63 |
| 500 | 20250423 | 104100 | 5860491875 | 31750 | 31700 | 31800 | 31700 | 687 |
| 501 | 20250423 | 104000 | 5838698575 | 31700 | 31750 | 31800 | 31700 | 416 |
| 502 | 20250423 | 103900 | 5825491725 | 31750 | 31850 | 31850 | 31750 | 270 |
| 503 | 20250423 | 103800 | 5816905125 | 31850 | 31800 | 31900 | 31750 | 668 |
| 504 | 20250423 | 103700 | 5795650425 | 31750 | 31800 | 31800 | 31750 | 1728 |
| 505 | 20250423 | 103600 | 5740701275 | 31850 | 31900 | 31900 | 31800 | 373 |
| 506 | 20250423 | 103500 | 5728818275 | 31900 | 31900 | 31900 | 31900 | 408 |
| 507 | 20250423 | 103400 | 5715803075 | 31900 | 31950 | 31950 | 31875 | 339 |
| 508 | 20250423 | 103300 | 5704985775 | 31900 | 31900 | 31950 | 31900 | 484 |
| 509 | 20250423 | 103200 | 5689525525 | 31900 | 31900 | 31900 | 31900 | 561 |
| 510 | 20250423 | 103100 | 5671629625 | 31900 | 31750 | 31900 | 31750 | 2487 |
| 511 | 20250423 | 103000 | 5592391175 | 31750 | 31700 | 31800 | 31700 | 72 |
| 512 | 20250423 | 102900 | 5590105975 | 31700 | 31800 | 31800 | 31700 | 358 |
| 513 | 20250423 | 102800 | 5578725175 | 31700 | 31750 | 31800 | 31700 | 224 |
| 514 | 20250423 | 102700 | 5571620525 | 31750 | 31725 | 31750 | 31700 | 134 |
| 515 | 20250423 | 102600 | 5567367650 | 31750 | 31800 | 31800 | 31700 | 1009 |
| 516 | 20250423 | 102500 | 5535328050 | 31800 | 31850 | 31900 | 31800 | 527 |
| 517 | 20250423 | 102400 | 5518553100 | 31850 | 31900 | 31900 | 31750 | 283 |
| 518 | 20250423 | 102300 | 5509540750 | 31900 | 31750 | 31900 | 31750 | 1899 |
| 519 | 20250423 | 102200 | 5449118250 | 31750 | 31800 | 31800 | 31750 | 309 |
| 520 | 20250423 | 102100 | 5439293850 | 31800 | 31650 | 31800 | 31650 | 1600 |
| 521 | 20250423 | 102000 | 5388483800 | 31650 | 31600 | 31650 | 31600 | 239 |
| 522 | 20250423 | 101900 | 5380920900 | 31650 | 31700 | 31700 | 31650 | 1625 |
| 523 | 20250423 | 101800 | 5329478250 | 31750 | 31650 | 31750 | 31600 | 884 |
| 524 | 20250423 | 101700 | 5301509100 | 31700 | 31700 | 31750 | 31650 | 2135 |
| 525 | 20250423 | 101600 | 5233819600 | 31700 | 31800 | 31800 | 31650 | 840 |
| 526 | 20250423 | 101500 | 5207179150 | 31800 | 31500 | 31850 | 31450 | 5238 |
| 527 | 20250423 | 101400 | 5041280925 | 31500 | 31300 | 31500 | 31250 | 1866 |
| 528 | 20250423 | 101300 | 4982723875 | 31300 | 31250 | 31350 | 31250 | 1231 |
| 529 | 20250423 | 101200 | 4944198325 | 31250 | 31300 | 31350 | 31250 | 2155 |
| 530 | 20250423 | 101100 | 4876748650 | 31400 | 31450 | 31450 | 31300 | 2124 |
| 531 | 20250423 | 101000 | 4810111300 | 31450 | 31450 | 31500 | 31450 | 826 |
| 532 | 20250423 | 100900 | 4784130200 | 31450 | 31450 | 31500 | 31350 | 698 |
| 533 | 20250423 | 100800 | 4762200250 | 31450 | 31500 | 31500 | 31450 | 642 |
| 534 | 20250423 | 100700 | 4742002600 | 31550 | 31550 | 31550 | 31450 | 1377 |
| 535 | 20250423 | 100600 | 4698604350 | 31550 | 31600 | 31600 | 31500 | 777 |
| 536 | 20250423 | 100500 | 4674089100 | 31550 | 31500 | 31650 | 31500 | 1549 |
| 537 | 20250423 | 100400 | 4625161050 | 31500 | 31600 | 31600 | 31500 | 667 |
| 538 | 20250423 | 100300 | 4604133450 | 31600 | 31650 | 31650 | 31550 | 352 |
| 539 | 20250423 | 100200 | 4593016250 | 31650 | 31650 | 31650 | 31600 | 101 |
| 540 | 20250423 | 100100 | 4589821550 | 31600 | 31700 | 31700 | 31550 | 899 |
| 541 | 20250423 | 100000 | 4561414200 | 31700 | 31650 | 31700 | 31550 | 2566 |
| 542 | 20250423 | 095900 | 4480244200 | 31600 | 31700 | 31750 | 31600 | 7485 |
| 543 | 20250423 | 095800 | 4243109750 | 31700 | 31750 | 31750 | 31700 | 4741 |
| 544 | 20250423 | 095700 | 4092814850 | 31750 | 31750 | 31750 | 31700 | 1332 |
| 545 | 20250423 | 095600 | 4050525200 | 31750 | 31700 | 31750 | 31700 | 408 |
| 546 | 20250423 | 095500 | 4037576550 | 31700 | 31750 | 31800 | 31700 | 1877 |
| 547 | 20250423 | 095400 | 3978020850 | 31800 | 31800 | 31800 | 31750 | 415 |
| 548 | 20250423 | 095300 | 3964831600 | 31750 | 31800 | 31800 | 31750 | 836 |
| 549 | 20250423 | 095200 | 3938261225 | 31800 | 31900 | 31950 | 31800 | 3129 |
| 550 | 20250423 | 095100 | 3838575175 | 31900 | 32000 | 32000 | 31900 | 1561 |
| 551 | 20250423 | 095000 | 3788660275 | 32000 | 32000 | 32000 | 31950 | 1459 |
| 552 | 20250423 | 094900 | 3742029125 | 31950 | 31950 | 32000 | 31900 | 1725 |
| 553 | 20250423 | 094800 | 3686917425 | 31950 | 31950 | 31950 | 31850 | 1630 |
| 554 | 20250423 | 094700 | 3634910025 | 31950 | 32000 | 32050 | 31900 | 2650 |
| 555 | 20250423 | 094600 | 3550108025 | 32000 | 31925 | 32050 | 31900 | 9010 |
| 556 | 20250423 | 094500 | 3261840950 | 31950 | 31800 | 31950 | 31800 | 4436 |
| 557 | 20250423 | 094400 | 3120459400 | 31850 | 31800 | 31850 | 31700 | 3637 |
| 558 | 20250423 | 094300 | 3004919700 | 31800 | 31850 | 31900 | 31650 | 4680 |
| 559 | 20250423 | 094200 | 2856201600 | 31850 | 31800 | 31900 | 31800 | 2645 |
| 560 | 20250423 | 094100 | 2771939700 | 31800 | 31700 | 31800 | 31700 | 3111 |
| 561 | 20250423 | 094000 | 2673132525 | 31700 | 31600 | 31750 | 31600 | 2466 |
| 562 | 20250423 | 093900 | 2595034300 | 31600 | 31600 | 31650 | 31500 | 2873 |
| 563 | 20250423 | 093800 | 2504325500 | 31600 | 31500 | 31600 | 31500 | 4377 |
| 564 | 20250423 | 093700 | 2366147250 | 31500 | 31400 | 31500 | 31400 | 2637 |
| 565 | 20250423 | 093600 | 2283111500 | 31450 | 31350 | 31550 | 31350 | 5974 |
| 566 | 20250423 | 093500 | 2095178200 | 31300 | 31150 | 31350 | 31150 | 1685 |
| 567 | 20250423 | 093400 | 2042508075 | 31150 | 31150 | 31200 | 31150 | 640 |
| 568 | 20250423 | 093300 | 2022556325 | 31200 | 31100 | 31200 | 31100 | 383 |
| 569 | 20250423 | 093200 | 2010625725 | 31100 | 31100 | 31150 | 31100 | 182 |
| 570 | 20250423 | 093100 | 2004964775 | 31050 | 31100 | 31150 | 31000 | 534 |
| 571 | 20250423 | 093000 | 1988373825 | 31100 | 31150 | 31150 | 31100 | 441 |
| 572 | 20250423 | 092900 | 1974658575 | 31150 | 31200 | 31200 | 31150 | 246 |
| 573 | 20250423 | 092800 | 1966991875 | 31150 | 31250 | 31250 | 31150 | 206 |
| 574 | 20250423 | 092700 | 1960574175 | 31300 | 31200 | 31300 | 31200 | 128 |
| 575 | 20250423 | 092600 | 1956574175 | 31250 | 31050 | 31250 | 31050 | 836 |
| 576 | 20250423 | 092500 | 1930551175 | 31050 | 31050 | 31100 | 31000 | 306 |
| 577 | 20250423 | 092400 | 1921048275 | 31050 | 31050 | 31050 | 31050 | 460 |
| 578 | 20250423 | 092300 | 1906765275 | 31050 | 31150 | 31150 | 31000 | 938 |
| 579 | 20250423 | 092200 | 1877624075 | 31100 | 31100 | 31300 | 31100 | 804 |
| 580 | 20250423 | 092100 | 1852545175 | 31125 | 31150 | 31150 | 31100 | 1424 |
| 581 | 20250423 | 092000 | 1808240250 | 31150 | 31200 | 31200 | 31100 | 926 |
| 582 | 20250423 | 091900 | 1779370075 | 31250 | 31350 | 31350 | 31250 | 1907 |
| 583 | 20250423 | 091800 | 1719716275 | 31350 | 31450 | 31500 | 31350 | 2437 |
| 584 | 20250423 | 091700 | 1643126425 | 31500 | 31550 | 31600 | 31450 | 3653 |
| 585 | 20250423 | 091600 | 1527943225 | 31500 | 31400 | 31550 | 31400 | 4982 |
| 586 | 20250423 | 091500 | 1371108650 | 31350 | 31300 | 31400 | 31250 | 2756 |
| 587 | 20250423 | 091400 | 1284802350 | 31350 | 31550 | 31600 | 31350 | 4112 |
| 588 | 20250423 | 091300 | 1155446200 | 31550 | 31250 | 31550 | 31250 | 6856 |
| 589 | 20250423 | 091200 | 939851000 | 31300 | 31200 | 31350 | 31200 | 2926 |
| 590 | 20250423 | 091100 | 848329800 | 31200 | 31150 | 31250 | 31150 | 2010 |
| 591 | 20250423 | 091000 | 785614700 | 31150 | 31100 | 31150 | 31100 | 547 |
| 592 | 20250423 | 090900 | 768578750 | 31150 | 31250 | 31250 | 31050 | 3846 |
| 593 | 20250423 | 090800 | 648799350 | 31250 | 31100 | 31250 | 31100 | 6421 |
| 594 | 20250423 | 090700 | 448538050 | 31100 | 31150 | 31200 | 31050 | 1477 |
| 595 | 20250423 | 090600 | 402548400 | 31150 | 31000 | 31200 | 31000 | 2475 |
| 596 | 20250423 | 090500 | 325604700 | 31025 | 31050 | 31050 | 31000 | 929 |
| 597 | 20250423 | 090400 | 296759950 | 31050 | 30900 | 31100 | 30900 | 2898 |
| 598 | 20250423 | 090300 | 206917050 | 30900 | 30800 | 30950 | 30800 | 2206 |
| 599 | 20250423 | 090200 | 138762100 | 30800 | 30750 | 30950 | 30750 | 1076 |
| 600 | 20250423 | 090100 | 105566600 | 30700 | 30750 | 30800 | 30700 | 749 |
| 601 | 20250423 | 090000 | 82523000 | 30800 | 30750 | 30900 | 30700 | 2672 |