29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 183900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 17905 |
| 3 | 20250423 | 183800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 4 | 20250423 | 183700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 5 | 20250423 | 183600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 6 | 20250423 | 183500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 7 | 20250423 | 183400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 8 | 20250423 | 183300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 9 | 20250423 | 183200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 10 | 20250423 | 183100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 11 | 20250423 | 183000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 12 | 20250423 | 182900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 13 | 20250423 | 182800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 14 | 20250423 | 182700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 15 | 20250423 | 182600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 16 | 20250423 | 182500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 17 | 20250423 | 182400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 18 | 20250423 | 182300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 19 | 20250423 | 182200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 20 | 20250423 | 182100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 21 | 20250423 | 182000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 22 | 20250423 | 181900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 23 | 20250423 | 181800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 24 | 20250423 | 181700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 25 | 20250423 | 181600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 26 | 20250423 | 181500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 27 | 20250423 | 181400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 28 | 20250423 | 181300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 29 | 20250423 | 181200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 30 | 20250423 | 181100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 31 | 20250423 | 181000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 32 | 20250423 | 180900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 17905 |
| 33 | 20250423 | 180800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 34 | 20250423 | 180700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 35 | 20250423 | 180600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 36 | 20250423 | 180500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 37 | 20250423 | 180400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 38 | 20250423 | 180300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 39 | 20250423 | 180200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 40 | 20250423 | 180100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 41 | 20250423 | 180000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 42 | 20250423 | 175900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 43 | 20250423 | 175800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 44 | 20250423 | 175700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 45 | 20250423 | 175600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 46 | 20250423 | 175500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 47 | 20250423 | 175400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 48 | 20250423 | 175300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 49 | 20250423 | 175200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 50 | 20250423 | 175100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 51 | 20250423 | 175000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 52 | 20250423 | 174900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 53 | 20250423 | 174800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 54 | 20250423 | 174700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 55 | 20250423 | 174600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 56 | 20250423 | 174500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 57 | 20250423 | 174400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 58 | 20250423 | 174300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 59 | 20250423 | 174200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 60 | 20250423 | 174100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 61 | 20250423 | 174000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 62 | 20250423 | 173900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 17905 |
| 63 | 20250423 | 173800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 64 | 20250423 | 173700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 65 | 20250423 | 173600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 66 | 20250423 | 173500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 67 | 20250423 | 173400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 68 | 20250423 | 173300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 69 | 20250423 | 173200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 70 | 20250423 | 173100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 71 | 20250423 | 173000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 72 | 20250423 | 172900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 73 | 20250423 | 172800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 74 | 20250423 | 172700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 75 | 20250423 | 172600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 76 | 20250423 | 172500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 77 | 20250423 | 172400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 78 | 20250423 | 172300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 79 | 20250423 | 172200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 80 | 20250423 | 172100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 81 | 20250423 | 172000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 82 | 20250423 | 171900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 83 | 20250423 | 171800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 84 | 20250423 | 171700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 85 | 20250423 | 171600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 86 | 20250423 | 171500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 87 | 20250423 | 171400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 88 | 20250423 | 171300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 89 | 20250423 | 171200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 90 | 20250423 | 171100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 91 | 20250423 | 171000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 92 | 20250423 | 170900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 17905 |
| 93 | 20250423 | 170800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 94 | 20250423 | 170700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 95 | 20250423 | 170600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 96 | 20250423 | 170500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 97 | 20250423 | 170400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 98 | 20250423 | 170300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 99 | 20250423 | 170200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 100 | 20250423 | 170100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 101 | 20250423 | 170000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 102 | 20250423 | 165900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 103 | 20250423 | 165800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 104 | 20250423 | 165700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 105 | 20250423 | 165600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 106 | 20250423 | 165500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 107 | 20250423 | 165400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 108 | 20250423 | 165300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 109 | 20250423 | 165200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 110 | 20250423 | 165100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 111 | 20250423 | 165000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 112 | 20250423 | 164900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 113 | 20250423 | 164800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 114 | 20250423 | 164700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 115 | 20250423 | 164600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 116 | 20250423 | 164500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 117 | 20250423 | 164400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 118 | 20250423 | 164300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 119 | 20250423 | 164200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 120 | 20250423 | 164100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 121 | 20250423 | 164000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 122 | 20250423 | 163900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 17905 |
| 123 | 20250423 | 163800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 124 | 20250423 | 163700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 125 | 20250423 | 163600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 126 | 20250423 | 163500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 127 | 20250423 | 163400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 128 | 20250423 | 163300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 129 | 20250423 | 163200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 130 | 20250423 | 163100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 131 | 20250423 | 163000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 132 | 20250423 | 162900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 133 | 20250423 | 162800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 134 | 20250423 | 162700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 135 | 20250423 | 162600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 136 | 20250423 | 162500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 137 | 20250423 | 162400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 138 | 20250423 | 162300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 139 | 20250423 | 162200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 140 | 20250423 | 162100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 141 | 20250423 | 162000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 142 | 20250423 | 161900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 143 | 20250423 | 161800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 144 | 20250423 | 161700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 145 | 20250423 | 161600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 146 | 20250423 | 161500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 147 | 20250423 | 161400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 148 | 20250423 | 161300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 149 | 20250423 | 161200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 150 | 20250423 | 161100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 151 | 20250423 | 161000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 152 | 20250423 | 160900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 17905 |
| 153 | 20250423 | 160800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 154 | 20250423 | 160700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 155 | 20250423 | 160600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 156 | 20250423 | 160500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 157 | 20250423 | 160400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 158 | 20250423 | 160300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 159 | 20250423 | 160200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 160 | 20250423 | 160100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 161 | 20250423 | 160000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 162 | 20250423 | 155900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 163 | 20250423 | 155800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 164 | 20250423 | 155700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 165 | 20250423 | 155600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 166 | 20250423 | 155500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 167 | 20250423 | 155400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 168 | 20250423 | 155300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 169 | 20250423 | 155200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 170 | 20250423 | 155100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 171 | 20250423 | 155000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 172 | 20250423 | 154900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 173 | 20250423 | 154800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 174 | 20250423 | 154700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 175 | 20250423 | 154600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 176 | 20250423 | 154500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 177 | 20250423 | 154400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 178 | 20250423 | 154300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 179 | 20250423 | 154200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 180 | 20250423 | 154100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 181 | 20250423 | 154000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 182 | 20250423 | 153900 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 17905 |
| 183 | 20250423 | 153800 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 184 | 20250423 | 153700 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 185 | 20250423 | 153600 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 186 | 20250423 | 153500 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 187 | 20250423 | 153400 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 188 | 20250423 | 153300 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 189 | 20250423 | 153200 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 190 | 20250423 | 153100 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 0 |
| 191 | 20250423 | 153000 | 12311938431 | 3975 | 3975 | 3975 | 3975 | 17905 |
| 192 | 20250423 | 152900 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20250423 | 152800 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20250423 | 152700 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20250423 | 152600 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20250423 | 152500 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20250423 | 152400 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20250423 | 152300 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20250423 | 152200 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20250423 | 152100 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20250423 | 152000 | 12240766056 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20250423 | 151900 | 12240766056 | 3970 | 3920 | 3970 | 3915 | 9242 |
| 203 | 20250423 | 151800 | 12204266681 | 3925 | 3895 | 3935 | 3895 | 1555 |
| 204 | 20250423 | 151700 | 12198185851 | 3895 | 3885 | 3900 | 3875 | 3301 |
| 205 | 20250423 | 151600 | 12185369016 | 3885 | 3890 | 3895 | 3885 | 893 |
| 206 | 20250423 | 151500 | 12181896591 | 3890 | 3875 | 3890 | 3875 | 1025 |
| 207 | 20250423 | 151400 | 12177917356 | 3875 | 3885 | 3885 | 3875 | 2970 |
| 208 | 20250423 | 151300 | 12166396566 | 3885 | 3905 | 3905 | 3885 | 4785 |
| 209 | 20250423 | 151200 | 12147739771 | 3900 | 3905 | 3905 | 3900 | 1349 |
| 210 | 20250423 | 151100 | 12142477951 | 3905 | 3905 | 3905 | 3900 | 369 |
| 211 | 20250423 | 151000 | 12141037116 | 3905 | 3900 | 3905 | 3900 | 2003 |
| 212 | 20250423 | 150900 | 12133217021 | 3905 | 3900 | 3905 | 3900 | 478 |
| 213 | 20250423 | 150800 | 12131352761 | 3895 | 3900 | 3900 | 3885 | 3720 |
| 214 | 20250423 | 150700 | 12116876441 | 3900 | 3905 | 3905 | 3900 | 202 |
| 215 | 20250423 | 150600 | 12116087721 | 3910 | 3910 | 3910 | 3905 | 1103 |
| 216 | 20250423 | 150500 | 12111780291 | 3910 | 3905 | 3910 | 3905 | 1172 |
| 217 | 20250423 | 150400 | 12107203046 | 3905 | 3905 | 3905 | 3890 | 2908 |
| 218 | 20250423 | 150300 | 12095880391 | 3910 | 3895 | 3910 | 3890 | 1133 |
| 219 | 20250423 | 150200 | 12091466481 | 3905 | 3945 | 3945 | 3870 | 11664 |
| 220 | 20250423 | 150100 | 12046046881 | 3945 | 3945 | 3955 | 3935 | 8216 |
| 221 | 20250423 | 150000 | 12013620006 | 3945 | 3945 | 3945 | 3940 | 1073 |
| 222 | 20250423 | 145900 | 12009391636 | 3945 | 3945 | 3945 | 3945 | 213 |
| 223 | 20250423 | 145800 | 12008551351 | 3945 | 3935 | 3960 | 3935 | 1570 |
| 224 | 20250423 | 145700 | 12002368161 | 3935 | 3930 | 3935 | 3930 | 270 |
| 225 | 20250423 | 145600 | 12001305806 | 3930 | 3925 | 3935 | 3925 | 1289 |
| 226 | 20250423 | 145500 | 11996243011 | 3935 | 3940 | 3940 | 3930 | 361 |
| 227 | 20250423 | 145400 | 11994822306 | 3925 | 3945 | 3950 | 3925 | 1005 |
| 228 | 20250423 | 145300 | 11990865216 | 3950 | 3920 | 3950 | 3920 | 1814 |
| 229 | 20250423 | 145200 | 11983743411 | 3920 | 3920 | 3920 | 3910 | 960 |
| 230 | 20250423 | 145100 | 11979988221 | 3915 | 3915 | 3920 | 3910 | 2199 |
| 231 | 20250423 | 145000 | 11971379161 | 3920 | 3920 | 3920 | 3915 | 1957 |
| 232 | 20250423 | 144900 | 11963713276 | 3920 | 3920 | 3925 | 3920 | 682 |
| 233 | 20250423 | 144800 | 11961038811 | 3925 | 3925 | 3930 | 3925 | 1230 |
| 234 | 20250423 | 144700 | 11956211036 | 3920 | 3925 | 3925 | 3920 | 1986 |
| 235 | 20250423 | 144600 | 11948424876 | 3920 | 3925 | 3930 | 3920 | 1283 |
| 236 | 20250423 | 144500 | 11943386731 | 3930 | 3930 | 3930 | 3920 | 1172 |
| 237 | 20250423 | 144400 | 11938790241 | 3925 | 3930 | 3935 | 3925 | 2750 |
| 238 | 20250423 | 144300 | 11927987226 | 3925 | 3955 | 3955 | 3925 | 1470 |
| 239 | 20250423 | 144200 | 11922202116 | 3950 | 3925 | 3950 | 3925 | 8486 |
| 240 | 20250423 | 144100 | 11888810861 | 3930 | 3940 | 3940 | 3925 | 2588 |
| 241 | 20250423 | 144000 | 11878635776 | 3940 | 3940 | 3950 | 3935 | 1814 |
| 242 | 20250423 | 143900 | 11871489646 | 3945 | 3955 | 3955 | 3945 | 1179 |
| 243 | 20250423 | 143800 | 11866831546 | 3950 | 3950 | 3955 | 3950 | 102 |
| 244 | 20250423 | 143700 | 11866428616 | 3950 | 3955 | 3960 | 3945 | 3550 |
| 245 | 20250423 | 143600 | 11852384741 | 3960 | 3970 | 3975 | 3960 | 2018 |
| 246 | 20250423 | 143500 | 11844380881 | 3970 | 3960 | 3970 | 3960 | 269 |
| 247 | 20250423 | 143400 | 11843314311 | 3960 | 3950 | 3960 | 3950 | 4613 |
| 248 | 20250423 | 143300 | 11825052781 | 3950 | 3965 | 3965 | 3950 | 1733 |
| 249 | 20250423 | 143200 | 11818196206 | 3965 | 3960 | 3965 | 3960 | 1348 |
| 250 | 20250423 | 143100 | 11812852196 | 3960 | 3950 | 3965 | 3950 | 2177 |
| 251 | 20250423 | 143000 | 11804243531 | 3950 | 3950 | 3955 | 3945 | 2066 |
| 252 | 20250423 | 142900 | 11796090506 | 3945 | 3935 | 3945 | 3935 | 1203 |
| 253 | 20250423 | 142800 | 11791352231 | 3930 | 3920 | 3930 | 3915 | 1322 |
| 254 | 20250423 | 142700 | 11786161846 | 3920 | 3915 | 3920 | 3915 | 1027 |
| 255 | 20250423 | 142600 | 11782141056 | 3920 | 3920 | 3920 | 3905 | 1253 |
| 256 | 20250423 | 142500 | 11777241086 | 3925 | 3935 | 3935 | 3925 | 1324 |
| 257 | 20250423 | 142400 | 11772043876 | 3940 | 3940 | 3940 | 3925 | 256 |
| 258 | 20250423 | 142300 | 11771036556 | 3935 | 3955 | 3960 | 3935 | 430 |
| 259 | 20250423 | 142200 | 11769340391 | 3955 | 3925 | 3975 | 3925 | 3010 |
| 260 | 20250423 | 142100 | 11757477801 | 3930 | 3910 | 3930 | 3910 | 691 |
| 261 | 20250423 | 142000 | 11754768006 | 3915 | 3905 | 3915 | 3905 | 1884 |
| 262 | 20250423 | 141900 | 11747404406 | 3900 | 3905 | 3905 | 3900 | 243 |
| 263 | 20250423 | 141800 | 11746456001 | 3905 | 3910 | 3910 | 3905 | 2546 |
| 264 | 20250423 | 141700 | 11736506636 | 3910 | 3890 | 3910 | 3885 | 2457 |
| 265 | 20250423 | 141600 | 11726943396 | 3890 | 3885 | 3890 | 3885 | 554 |
| 266 | 20250423 | 141500 | 11724790946 | 3885 | 3870 | 3885 | 3865 | 694 |
| 267 | 20250423 | 141400 | 11722103606 | 3875 | 3875 | 3875 | 3865 | 1585 |
| 268 | 20250423 | 141300 | 11715971846 | 3875 | 3890 | 3890 | 3875 | 1093 |
| 269 | 20250423 | 141200 | 11711731806 | 3890 | 3880 | 3890 | 3880 | 3109 |
| 270 | 20250423 | 141100 | 11699660401 | 3870 | 3890 | 3890 | 3860 | 7231 |
| 271 | 20250423 | 141000 | 11671669236 | 3890 | 3905 | 3910 | 3880 | 9458 |
| 272 | 20250423 | 140900 | 11634915516 | 3910 | 3930 | 3930 | 3885 | 17434 |
| 273 | 20250423 | 140800 | 11566956706 | 3925 | 3945 | 3955 | 3925 | 4928 |
| 274 | 20250423 | 140700 | 11547578376 | 3950 | 3955 | 3955 | 3945 | 795 |
| 275 | 20250423 | 140600 | 11544438571 | 3955 | 3965 | 3965 | 3955 | 306 |
| 276 | 20250423 | 140500 | 11543227581 | 3965 | 3965 | 3965 | 3965 | 225 |
| 277 | 20250423 | 140400 | 11542335456 | 3960 | 3935 | 3960 | 3935 | 1389 |
| 278 | 20250423 | 140300 | 11536857671 | 3940 | 3960 | 3960 | 3935 | 3893 |
| 279 | 20250423 | 140200 | 11521481591 | 3960 | 3975 | 3980 | 3960 | 1465 |
| 280 | 20250423 | 140100 | 11515667786 | 3975 | 3985 | 3990 | 3965 | 2899 |
| 281 | 20250423 | 140000 | 11504139951 | 3990 | 3995 | 4005 | 3985 | 5163 |
| 282 | 20250423 | 135900 | 11483515561 | 3995 | 4010 | 4010 | 3990 | 2266 |
| 283 | 20250423 | 135800 | 11474448576 | 4015 | 3990 | 4025 | 3985 | 10308 |
| 284 | 20250423 | 135700 | 11433131981 | 3985 | 3995 | 4000 | 3975 | 3559 |
| 285 | 20250423 | 135600 | 11418939676 | 4000 | 3995 | 4030 | 3995 | 37275 |
| 286 | 20250423 | 135500 | 11269786651 | 3995 | 3990 | 3995 | 3980 | 8193 |
| 287 | 20250423 | 135400 | 11237078131 | 3990 | 3980 | 3990 | 3975 | 3314 |
| 288 | 20250423 | 135300 | 11223867671 | 3980 | 3970 | 3980 | 3970 | 1126 |
| 289 | 20250423 | 135200 | 11219392701 | 3965 | 3975 | 3975 | 3960 | 2417 |
| 290 | 20250423 | 135100 | 11209806666 | 3975 | 3975 | 3990 | 3970 | 2958 |
| 291 | 20250423 | 135000 | 11198037691 | 3970 | 3990 | 3990 | 3950 | 2965 |
| 292 | 20250423 | 134900 | 11186274466 | 3990 | 3995 | 4000 | 3975 | 8248 |
| 293 | 20250423 | 134800 | 11153389766 | 3990 | 3945 | 3995 | 3945 | 4133 |
| 294 | 20250423 | 134700 | 11136915606 | 3945 | 3940 | 3945 | 3930 | 1398 |
| 295 | 20250423 | 134600 | 11131409356 | 3930 | 3935 | 3940 | 3930 | 1331 |
| 296 | 20250423 | 134500 | 11126171601 | 3940 | 3940 | 3940 | 3935 | 436 |
| 297 | 20250423 | 134400 | 11124454041 | 3940 | 3930 | 3940 | 3930 | 175 |
| 298 | 20250423 | 134300 | 11123765666 | 3930 | 3950 | 3950 | 3930 | 1772 |
| 299 | 20250423 | 134200 | 11116785306 | 3945 | 3960 | 3960 | 3945 | 2549 |
| 300 | 20250423 | 134100 | 11106706231 | 3955 | 3965 | 3965 | 3940 | 3929 |
| 301 | 20250423 | 134000 | 11091177001 | 3965 | 3970 | 4000 | 3960 | 19660 |
| 302 | 20250423 | 133900 | 11012908626 | 3965 | 3940 | 3965 | 3940 | 3968 |
| 303 | 20250423 | 133800 | 10997213121 | 3945 | 3935 | 3950 | 3935 | 3444 |
| 304 | 20250423 | 133700 | 10983630251 | 3935 | 3935 | 3940 | 3930 | 659 |
| 305 | 20250423 | 133600 | 10981039226 | 3935 | 3930 | 3935 | 3930 | 269 |
| 306 | 20250423 | 133500 | 10979981816 | 3930 | 3920 | 3930 | 3910 | 556 |
| 307 | 20250423 | 133400 | 10977802976 | 3925 | 3925 | 3930 | 3925 | 493 |
| 308 | 20250423 | 133300 | 10975867936 | 3925 | 3935 | 3940 | 3925 | 788 |
| 309 | 20250423 | 133200 | 10972768801 | 3935 | 3910 | 3940 | 3900 | 4254 |
| 310 | 20250423 | 133100 | 10956133681 | 3910 | 3910 | 3910 | 3910 | 312 |
| 311 | 20250423 | 133000 | 10954913761 | 3910 | 3895 | 3910 | 3890 | 8431 |
| 312 | 20250423 | 132900 | 10922063996 | 3895 | 3900 | 3900 | 3895 | 510 |
| 313 | 20250423 | 132800 | 10920077011 | 3900 | 3915 | 3915 | 3900 | 6830 |
| 314 | 20250423 | 132700 | 10893385926 | 3915 | 3910 | 3915 | 3910 | 808 |
| 315 | 20250423 | 132600 | 10890225396 | 3910 | 3900 | 3910 | 3900 | 1686 |
| 316 | 20250423 | 132500 | 10883649516 | 3900 | 3915 | 3915 | 3900 | 2547 |
| 317 | 20250423 | 132400 | 10873706821 | 3915 | 3920 | 3920 | 3915 | 412 |
| 318 | 20250423 | 132300 | 10872093831 | 3920 | 3905 | 3920 | 3905 | 1298 |
| 319 | 20250423 | 132200 | 10867014846 | 3900 | 3905 | 3905 | 3900 | 1090 |
| 320 | 20250423 | 132100 | 10862761521 | 3905 | 3905 | 3905 | 3905 | 17 |
| 321 | 20250423 | 132000 | 10862695136 | 3905 | 3915 | 3915 | 3905 | 157 |
| 322 | 20250423 | 131900 | 10862081291 | 3900 | 3920 | 3920 | 3900 | 1480 |
| 323 | 20250423 | 131800 | 10856299381 | 3915 | 3915 | 3920 | 3915 | 2327 |
| 324 | 20250423 | 131700 | 10847182016 | 3915 | 3905 | 3915 | 3905 | 877 |
| 325 | 20250423 | 131600 | 10843753216 | 3910 | 3905 | 3910 | 3905 | 82 |
| 326 | 20250423 | 131500 | 10843432981 | 3910 | 3910 | 3915 | 3900 | 345 |
| 327 | 20250423 | 131400 | 10842085971 | 3905 | 3895 | 3905 | 3890 | 2679 |
| 328 | 20250423 | 131300 | 10831650021 | 3900 | 3890 | 3900 | 3890 | 107 |
| 329 | 20250423 | 131200 | 10831233346 | 3895 | 3890 | 3895 | 3890 | 850 |
| 330 | 20250423 | 131100 | 10827926491 | 3890 | 3895 | 3895 | 3890 | 21 |
| 331 | 20250423 | 131000 | 10827844701 | 3895 | 3895 | 3895 | 3895 | 4 |
| 332 | 20250423 | 130900 | 10827829121 | 3890 | 3890 | 3890 | 3890 | 463 |
| 333 | 20250423 | 130800 | 10826028051 | 3895 | 3895 | 3895 | 3895 | 11 |
| 334 | 20250423 | 130700 | 10825985206 | 3895 | 3895 | 3895 | 3895 | 2 |
| 335 | 20250423 | 130600 | 10825977416 | 3895 | 3890 | 3895 | 3890 | 213 |
| 336 | 20250423 | 130500 | 10825148726 | 3895 | 3895 | 3895 | 3895 | 120 |
| 337 | 20250423 | 130400 | 10824681326 | 3895 | 3895 | 3895 | 3890 | 1700 |
| 338 | 20250423 | 130300 | 10818067456 | 3880 | 3880 | 3895 | 3880 | 883 |
| 339 | 20250423 | 130200 | 10814639996 | 3890 | 3885 | 3890 | 3885 | 95 |
| 340 | 20250423 | 130100 | 10814270736 | 3890 | 3870 | 3890 | 3870 | 916 |
| 341 | 20250423 | 130000 | 10810721716 | 3865 | 3875 | 3875 | 3860 | 1610 |
| 342 | 20250423 | 125900 | 10804503181 | 3860 | 3865 | 3890 | 3855 | 7177 |
| 343 | 20250423 | 125800 | 10776765491 | 3860 | 3865 | 3865 | 3855 | 585 |
| 344 | 20250423 | 125700 | 10774508000 | 3865 | 3860 | 3867 | 3860 | 777 |
| 345 | 20250423 | 125600 | 10771504848 | 3850 | 3880 | 3880 | 3850 | 7709 |
| 346 | 20250423 | 125500 | 10741709723 | 3880 | 3880 | 3880 | 3875 | 1096 |
| 347 | 20250423 | 125400 | 10737457413 | 3875 | 3870 | 3875 | 3870 | 1630 |
| 348 | 20250423 | 125300 | 10731146778 | 3870 | 3890 | 3890 | 3870 | 3649 |
| 349 | 20250423 | 125200 | 10716991653 | 3890 | 3895 | 3895 | 3890 | 1590 |
| 350 | 20250423 | 125100 | 10710805673 | 3900 | 3905 | 3905 | 3895 | 498 |
| 351 | 20250423 | 125000 | 10708863913 | 3905 | 3930 | 3935 | 3895 | 13663 |
| 352 | 20250423 | 124900 | 10655505303 | 3935 | 3965 | 3965 | 3925 | 10337 |
| 353 | 20250423 | 124800 | 10614792133 | 3960 | 3965 | 3970 | 3955 | 3029 |
| 354 | 20250423 | 124700 | 10602793753 | 3955 | 3955 | 3970 | 3940 | 7592 |
| 355 | 20250423 | 124600 | 10572777483 | 3940 | 3935 | 3955 | 3930 | 2941 |
| 356 | 20250423 | 124500 | 10561182438 | 3930 | 3935 | 3945 | 3920 | 4136 |
| 357 | 20250423 | 124400 | 10544927698 | 3940 | 3980 | 3985 | 3925 | 15646 |
| 358 | 20250423 | 124300 | 10483008513 | 3970 | 3930 | 3985 | 3920 | 12838 |
| 359 | 20250423 | 124200 | 10432341298 | 3920 | 3935 | 3945 | 3910 | 18205 |
| 360 | 20250423 | 124100 | 10360834038 | 3935 | 3930 | 3955 | 3905 | 12499 |
| 361 | 20250423 | 124000 | 10311631123 | 3925 | 3890 | 3940 | 3890 | 9901 |
| 362 | 20250423 | 123900 | 10272858523 | 3900 | 3870 | 3915 | 3850 | 14438 |
| 363 | 20250423 | 123800 | 10217062193 | 3870 | 3890 | 3895 | 3870 | 9002 |
| 364 | 20250423 | 123700 | 10182160583 | 3880 | 3890 | 3895 | 3875 | 5328 |
| 365 | 20250423 | 123600 | 10161482848 | 3890 | 3910 | 3910 | 3875 | 5880 |
| 366 | 20250423 | 123500 | 10138624753 | 3905 | 3895 | 3920 | 3890 | 5167 |
| 367 | 20250423 | 123400 | 10118484978 | 3895 | 3890 | 3895 | 3890 | 926 |
| 368 | 20250423 | 123300 | 10114882728 | 3890 | 3900 | 3900 | 3885 | 214 |
| 369 | 20250423 | 123200 | 10114049388 | 3905 | 3910 | 3915 | 3895 | 2066 |
| 370 | 20250423 | 123100 | 10105983168 | 3910 | 3885 | 3915 | 3885 | 2064 |
| 371 | 20250423 | 123000 | 10097958608 | 3885 | 3880 | 3885 | 3875 | 1202 |
| 372 | 20250423 | 122900 | 10093299968 | 3880 | 3875 | 3880 | 3875 | 1549 |
| 373 | 20250423 | 122800 | 10087297068 | 3875 | 3905 | 3905 | 3875 | 9824 |
| 374 | 20250423 | 122700 | 10049077603 | 3910 | 3915 | 3915 | 3905 | 358 |
| 375 | 20250423 | 122600 | 10047676403 | 3915 | 3915 | 3920 | 3900 | 4566 |
| 376 | 20250423 | 122500 | 10029856523 | 3915 | 3890 | 3915 | 3890 | 2468 |
| 377 | 20250423 | 122400 | 10020223543 | 3890 | 3900 | 3905 | 3890 | 1336 |
| 378 | 20250423 | 122300 | 10015020758 | 3900 | 3915 | 3915 | 3890 | 812 |
| 379 | 20250423 | 122200 | 10011853348 | 3910 | 3875 | 3910 | 3870 | 3397 |
| 380 | 20250423 | 122100 | 9998658678 | 3860 | 3845 | 3875 | 3840 | 3793 |
| 381 | 20250423 | 122000 | 9984046868 | 3845 | 3850 | 3875 | 3845 | 2633 |
| 382 | 20250423 | 121900 | 9973895538 | 3845 | 3865 | 3870 | 3830 | 17294 |
| 383 | 20250423 | 121800 | 9907338898 | 3865 | 3905 | 3905 | 3855 | 11978 |
| 384 | 20250423 | 121700 | 9860977603 | 3895 | 3910 | 3920 | 3885 | 10208 |
| 385 | 20250423 | 121600 | 9821199473 | 3905 | 3920 | 3950 | 3905 | 6338 |
| 386 | 20250423 | 121500 | 9796322063 | 3910 | 3955 | 3955 | 3900 | 19518 |
| 387 | 20250423 | 121400 | 9719845283 | 3955 | 3985 | 3990 | 3950 | 10853 |
| 388 | 20250423 | 121300 | 9676861658 | 3985 | 3955 | 4000 | 3945 | 19661 |
| 389 | 20250423 | 121200 | 9598855948 | 3950 | 3925 | 4030 | 3925 | 43227 |
| 390 | 20250423 | 121100 | 9426798883 | 3930 | 3955 | 4025 | 3820 | 81651 |
| 391 | 20250423 | 121000 | 9108000138 | 3965 | 3870 | 4055 | 3840 | 120158 |
| 392 | 20250423 | 120900 | 8629844358 | 3870 | 4000 | 4160 | 3865 | 270410 |
| 393 | 20250423 | 120800 | 7526248764 | 4000 | 3865 | 4005 | 3865 | 30711 |
| 394 | 20250423 | 120700 | 7404647832 | 3860 | 3835 | 3860 | 3815 | 6637 |
| 395 | 20250423 | 120600 | 7379194127 | 3835 | 3840 | 3840 | 3835 | 722 |
| 396 | 20250423 | 120500 | 7376424882 | 3845 | 3850 | 3850 | 3845 | 31 |
| 397 | 20250423 | 120400 | 7376305682 | 3855 | 3850 | 3855 | 3845 | 688 |
| 398 | 20250423 | 120300 | 7373656492 | 3850 | 3850 | 3850 | 3850 | 869 |
| 399 | 20250423 | 120200 | 7370310842 | 3850 | 3850 | 3855 | 3850 | 490 |
| 400 | 20250423 | 120100 | 7368422642 | 3840 | 3820 | 3850 | 3820 | 2276 |
| 401 | 20250423 | 120000 | 7359704512 | 3810 | 3815 | 3825 | 3810 | 3107 |
| 402 | 20250423 | 115900 | 7347861287 | 3815 | 3795 | 3815 | 3790 | 2795 |
| 403 | 20250423 | 115800 | 7337236697 | 3790 | 3795 | 3795 | 3790 | 2116 |
| 404 | 20250423 | 115700 | 7329215972 | 3795 | 3795 | 3805 | 3795 | 729 |
| 405 | 20250423 | 115600 | 7326444272 | 3795 | 3795 | 3800 | 3790 | 2280 |
| 406 | 20250423 | 115500 | 7317791882 | 3800 | 3810 | 3810 | 3795 | 594 |
| 407 | 20250423 | 115400 | 7315535402 | 3810 | 3760 | 3810 | 3760 | 3684 |
| 408 | 20250423 | 115300 | 7301589842 | 3760 | 3760 | 3760 | 3760 | 122 |
| 409 | 20250423 | 115200 | 7301131122 | 3750 | 3755 | 3755 | 3745 | 746 |
| 410 | 20250423 | 115100 | 7298333327 | 3770 | 3760 | 3770 | 3750 | 1891 |
| 411 | 20250423 | 115000 | 7291231757 | 3760 | 3760 | 3760 | 3755 | 374 |
| 412 | 20250423 | 114900 | 7289825577 | 3755 | 3750 | 3755 | 3750 | 2329 |
| 413 | 20250423 | 114800 | 7281088717 | 3750 | 3765 | 3770 | 3750 | 10370 |
| 414 | 20250423 | 114700 | 7242111762 | 3770 | 3785 | 3785 | 3770 | 883 |
| 415 | 20250423 | 114600 | 7238779882 | 3785 | 3780 | 3785 | 3765 | 2623 |
| 416 | 20250423 | 114500 | 7228892352 | 3785 | 3785 | 3785 | 3785 | 145 |
| 417 | 20250423 | 114400 | 7228343527 | 3790 | 3790 | 3790 | 3790 | 19 |
| 418 | 20250423 | 114300 | 7228271517 | 3785 | 3785 | 3790 | 3785 | 176 |
| 419 | 20250423 | 114200 | 7227605267 | 3790 | 3800 | 3800 | 3790 | 1978 |
| 420 | 20250423 | 114100 | 7220099677 | 3800 | 3790 | 3800 | 3790 | 705 |
| 421 | 20250423 | 114000 | 7217424237 | 3790 | 3780 | 3795 | 3780 | 3396 |
| 422 | 20250423 | 113900 | 7204556362 | 3785 | 3780 | 3790 | 3780 | 2477 |
| 423 | 20250423 | 113800 | 7195175672 | 3785 | 3810 | 3810 | 3780 | 15612 |
| 424 | 20250423 | 113700 | 7136064242 | 3810 | 3810 | 3820 | 3810 | 486 |
| 425 | 20250423 | 113600 | 7134211542 | 3820 | 3810 | 3820 | 3800 | 3560 |
| 426 | 20250423 | 113500 | 7120670572 | 3805 | 3805 | 3805 | 3805 | 1084 |
| 427 | 20250423 | 113400 | 7116545952 | 3805 | 3815 | 3815 | 3805 | 4110 |
| 428 | 20250423 | 113300 | 7100895177 | 3815 | 3825 | 3825 | 3810 | 861 |
| 429 | 20250423 | 113200 | 7097609482 | 3825 | 3835 | 3835 | 3820 | 4255 |
| 430 | 20250423 | 113100 | 7081315055 | 3830 | 3830 | 3835 | 3830 | 1425 |
| 431 | 20250423 | 113000 | 7075857290 | 3835 | 3840 | 3840 | 3835 | 3593 |
| 432 | 20250423 | 112900 | 7062076555 | 3840 | 3850 | 3850 | 3840 | 1760 |
| 433 | 20250423 | 112800 | 7055312845 | 3850 | 3850 | 3850 | 3850 | 103 |
| 434 | 20250423 | 112700 | 7054916295 | 3845 | 3850 | 3850 | 3845 | 439 |
| 435 | 20250423 | 112600 | 7053228265 | 3855 | 3855 | 3855 | 3845 | 1039 |
| 436 | 20250423 | 112500 | 7049229455 | 3850 | 3860 | 3860 | 3850 | 703 |
| 437 | 20250423 | 112400 | 7046519490 | 3860 | 3880 | 3880 | 3845 | 6648 |
| 438 | 20250423 | 112300 | 7020878265 | 3870 | 3880 | 3880 | 3870 | 713 |
| 439 | 20250423 | 112200 | 7018114915 | 3865 | 3855 | 3870 | 3855 | 2403 |
| 440 | 20250423 | 112100 | 7008832030 | 3855 | 3860 | 3865 | 3855 | 1931 |
| 441 | 20250423 | 112000 | 7001383720 | 3865 | 3865 | 3870 | 3865 | 4225 |
| 442 | 20250423 | 111900 | 6985043270 | 3865 | 3855 | 3865 | 3855 | 580 |
| 443 | 20250423 | 111800 | 6982803430 | 3855 | 3880 | 3880 | 3855 | 2605 |
| 444 | 20250423 | 111700 | 6972735945 | 3885 | 3920 | 3920 | 3885 | 3717 |
| 445 | 20250423 | 111600 | 6958237365 | 3905 | 3980 | 3985 | 3900 | 24145 |
| 446 | 20250423 | 111500 | 6862692257 | 3980 | 3880 | 3990 | 3880 | 9353 |
| 447 | 20250423 | 111400 | 6825816972 | 3890 | 3965 | 4030 | 3870 | 38933 |
| 448 | 20250423 | 111300 | 6671514777 | 3965 | 3850 | 3965 | 3845 | 9831 |
| 449 | 20250423 | 111200 | 6633056272 | 3845 | 3850 | 3850 | 3845 | 807 |
| 450 | 20250423 | 111100 | 6629952957 | 3850 | 3870 | 3870 | 3845 | 4531 |
| 451 | 20250423 | 111000 | 6612474032 | 3875 | 3875 | 3885 | 3875 | 611 |
| 452 | 20250423 | 110900 | 6610103617 | 3885 | 3860 | 3885 | 3860 | 2533 |
| 453 | 20250423 | 110800 | 6600308027 | 3860 | 3850 | 3860 | 3850 | 111 |
| 454 | 20250423 | 110700 | 6599880667 | 3850 | 3855 | 3855 | 3845 | 7097 |
| 455 | 20250423 | 110600 | 6572573922 | 3855 | 3855 | 3857 | 3855 | 306 |
| 456 | 20250423 | 110500 | 6571394284 | 3855 | 3850 | 3855 | 3850 | 103 |
| 457 | 20250423 | 110400 | 6570997729 | 3845 | 3855 | 3855 | 3845 | 369 |
| 458 | 20250423 | 110300 | 6569576399 | 3855 | 3860 | 3860 | 3855 | 110 |
| 459 | 20250423 | 110200 | 6569152304 | 3860 | 3845 | 3880 | 3840 | 6839 |
| 460 | 20250423 | 110100 | 6542785159 | 3845 | 3855 | 3855 | 3840 | 4888 |
| 461 | 20250423 | 110000 | 6523989209 | 3855 | 3850 | 3855 | 3845 | 360 |
| 462 | 20250423 | 105900 | 6522603514 | 3850 | 3850 | 3850 | 3840 | 90 |
| 463 | 20250423 | 105800 | 6522257024 | 3850 | 3840 | 3850 | 3840 | 983 |
| 464 | 20250423 | 105700 | 6518478359 | 3835 | 3850 | 3850 | 3835 | 3134 |
| 465 | 20250423 | 105600 | 6506444159 | 3850 | 3855 | 3855 | 3845 | 1461 |
| 466 | 20250423 | 105500 | 6500819654 | 3855 | 3855 | 3860 | 3855 | 3129 |
| 467 | 20250423 | 105400 | 6488757354 | 3855 | 3865 | 3870 | 3855 | 2436 |
| 468 | 20250423 | 105300 | 6479352314 | 3870 | 3880 | 3880 | 3870 | 1210 |
| 469 | 20250423 | 105200 | 6474667814 | 3880 | 3875 | 3880 | 3875 | 102 |
| 470 | 20250423 | 105100 | 6474272554 | 3875 | 3885 | 3885 | 3875 | 233 |
| 471 | 20250423 | 105000 | 6473369014 | 3885 | 3865 | 3885 | 3860 | 5475 |
| 472 | 20250423 | 104900 | 6452156854 | 3865 | 3865 | 3865 | 3860 | 494 |
| 473 | 20250423 | 104800 | 6450248274 | 3855 | 3845 | 3855 | 3840 | 1896 |
| 474 | 20250423 | 104700 | 6442958229 | 3835 | 3860 | 3860 | 3835 | 8886 |
| 475 | 20250423 | 104600 | 6408745469 | 3860 | 3870 | 3870 | 3860 | 3884 |
| 476 | 20250423 | 104500 | 6393726794 | 3865 | 3875 | 3875 | 3865 | 5278 |
| 477 | 20250423 | 104400 | 6373307574 | 3870 | 3875 | 3875 | 3870 | 4503 |
| 478 | 20250423 | 104300 | 6355874034 | 3875 | 3895 | 3895 | 3870 | 3150 |
| 479 | 20250423 | 104200 | 6343659489 | 3895 | 3880 | 3900 | 3880 | 4923 |
| 480 | 20250423 | 104100 | 6324477169 | 3875 | 3890 | 3890 | 3875 | 3616 |
| 481 | 20250423 | 104000 | 6310445479 | 3890 | 3895 | 3900 | 3890 | 509 |
| 482 | 20250423 | 103900 | 6308462399 | 3895 | 3890 | 3895 | 3890 | 722 |
| 483 | 20250423 | 103800 | 6305652254 | 3890 | 3885 | 3890 | 3880 | 3007 |
| 484 | 20250423 | 103700 | 6293983409 | 3890 | 3895 | 3900 | 3885 | 1016 |
| 485 | 20250423 | 103600 | 6290028444 | 3900 | 3895 | 3900 | 3885 | 829 |
| 486 | 20250423 | 103500 | 6286805199 | 3895 | 3895 | 3900 | 3890 | 2558 |
| 487 | 20250423 | 103400 | 6276840824 | 3900 | 3910 | 3910 | 3900 | 2497 |
| 488 | 20250423 | 103300 | 6267100049 | 3920 | 3945 | 3945 | 3915 | 1119 |
| 489 | 20250423 | 103200 | 6262700804 | 3945 | 3930 | 3945 | 3930 | 762 |
| 490 | 20250423 | 103100 | 6259700799 | 3940 | 3900 | 3940 | 3900 | 2512 |
| 491 | 20250423 | 103000 | 6249858319 | 3905 | 3900 | 3910 | 3895 | 912 |
| 492 | 20250423 | 102900 | 6246296864 | 3900 | 3885 | 3900 | 3880 | 841 |
| 493 | 20250423 | 102800 | 6243021284 | 3890 | 3880 | 3890 | 3875 | 1320 |
| 494 | 20250423 | 102700 | 6237904724 | 3880 | 3910 | 3910 | 3870 | 5401 |
| 495 | 20250423 | 102600 | 6216943214 | 3910 | 3955 | 3980 | 3910 | 11925 |
| 496 | 20250423 | 102500 | 6169939054 | 3960 | 3960 | 3990 | 3940 | 13521 |
| 497 | 20250423 | 102400 | 6116310064 | 3960 | 3980 | 3990 | 3920 | 18153 |
| 498 | 20250423 | 102300 | 6044265592 | 3980 | 3920 | 3985 | 3880 | 12296 |
| 499 | 20250423 | 102200 | 5996128202 | 3930 | 3945 | 3970 | 3920 | 15885 |
| 500 | 20250423 | 102100 | 5933457334 | 3950 | 3940 | 3995 | 3925 | 15877 |
| 501 | 20250423 | 102000 | 5870432134 | 3935 | 3860 | 3940 | 3860 | 18848 |
| 502 | 20250423 | 101900 | 5796899799 | 3860 | 3870 | 3870 | 3850 | 14351 |
| 503 | 20250423 | 101800 | 5741508628 | 3870 | 3875 | 3885 | 3865 | 3910 |
| 504 | 20250423 | 101700 | 5726361743 | 3870 | 3885 | 3890 | 3870 | 8470 |
| 505 | 20250423 | 101600 | 5693513148 | 3885 | 3890 | 3890 | 3875 | 1450 |
| 506 | 20250423 | 101500 | 5687887388 | 3875 | 3890 | 3895 | 3870 | 4675 |
| 507 | 20250423 | 101400 | 5669765208 | 3890 | 3855 | 3890 | 3850 | 4802 |
| 508 | 20250423 | 101300 | 5651208493 | 3850 | 3870 | 3870 | 3845 | 15492 |
| 509 | 20250423 | 101200 | 5591465343 | 3875 | 3890 | 3890 | 3870 | 3188 |
| 510 | 20250423 | 101100 | 5579109383 | 3890 | 3895 | 3920 | 3890 | 3346 |
| 511 | 20250423 | 101000 | 5566044883 | 3885 | 3915 | 3915 | 3870 | 12597 |
| 512 | 20250423 | 100900 | 5517096738 | 3915 | 3925 | 3935 | 3900 | 16906 |
| 513 | 20250423 | 100800 | 5450875968 | 3930 | 3970 | 4010 | 3925 | 23284 |
| 514 | 20250423 | 100700 | 5358374086 | 3965 | 4000 | 4020 | 3965 | 20786 |
| 515 | 20250423 | 100600 | 5275457269 | 4000 | 4080 | 4080 | 3900 | 75132 |
| 516 | 20250423 | 100500 | 4975296778 | 4075 | 3960 | 4110 | 3945 | 119649 |
| 517 | 20250423 | 100400 | 4491857058 | 3955 | 3905 | 3965 | 3895 | 10496 |
| 518 | 20250423 | 100300 | 4450583873 | 3915 | 3905 | 3915 | 3880 | 4505 |
| 519 | 20250423 | 100200 | 4433035453 | 3915 | 3915 | 3915 | 3900 | 6094 |
| 520 | 20250423 | 100100 | 4409223279 | 3905 | 3910 | 3960 | 3900 | 15072 |
| 521 | 20250423 | 100000 | 4350050225 | 3920 | 3940 | 3950 | 3890 | 7877 |
| 522 | 20250423 | 095900 | 4319190360 | 3950 | 3840 | 3955 | 3840 | 14546 |
| 523 | 20250423 | 095800 | 4262702829 | 3840 | 3825 | 3850 | 3825 | 12549 |
| 524 | 20250423 | 095700 | 4214677234 | 3825 | 3850 | 3850 | 3815 | 10539 |
| 525 | 20250423 | 095600 | 4174362599 | 3860 | 3890 | 3895 | 3860 | 7339 |
| 526 | 20250423 | 095500 | 4145859289 | 3890 | 3905 | 3905 | 3890 | 6632 |
| 527 | 20250423 | 095400 | 4120032864 | 3905 | 3900 | 3905 | 3900 | 2888 |
| 528 | 20250423 | 095300 | 4108756314 | 3900 | 3900 | 3910 | 3895 | 4353 |
| 529 | 20250423 | 095200 | 4091785729 | 3900 | 3892 | 3915 | 3890 | 5775 |
| 530 | 20250423 | 095100 | 4069286924 | 3895 | 3905 | 3905 | 3890 | 3473 |
| 531 | 20250423 | 095000 | 4055756554 | 3905 | 3900 | 3915 | 3900 | 1225 |
| 532 | 20250423 | 094900 | 4050970129 | 3900 | 3940 | 3955 | 3900 | 5971 |
| 533 | 20250423 | 094800 | 4027516179 | 3935 | 3960 | 3965 | 3925 | 16464 |
| 534 | 20250423 | 094700 | 3962523799 | 3955 | 3960 | 3980 | 3890 | 35166 |
| 535 | 20250423 | 094600 | 3823764329 | 3950 | 3880 | 3960 | 3860 | 15718 |
| 536 | 20250423 | 094500 | 3762390914 | 3870 | 3830 | 3915 | 3830 | 11173 |
| 537 | 20250423 | 094400 | 3719143378 | 3825 | 3765 | 3825 | 3760 | 20237 |
| 538 | 20250423 | 094300 | 3642642588 | 3765 | 3815 | 3815 | 3765 | 17212 |
| 539 | 20250423 | 094200 | 3577289648 | 3810 | 3860 | 3860 | 3810 | 14720 |
| 540 | 20250423 | 094100 | 3520900963 | 3860 | 3890 | 3890 | 3860 | 6338 |
| 541 | 20250423 | 094000 | 3496375858 | 3890 | 3950 | 3950 | 3890 | 5097 |
| 542 | 20250423 | 093900 | 3476374448 | 3965 | 3865 | 3965 | 3865 | 8493 |
| 543 | 20250423 | 093800 | 3443240053 | 3865 | 3905 | 3905 | 3860 | 11097 |
| 544 | 20250423 | 093700 | 3400223363 | 3905 | 3930 | 3930 | 3905 | 8182 |
| 545 | 20250423 | 093600 | 3368157838 | 3920 | 3960 | 3960 | 3910 | 11437 |
| 546 | 20250423 | 093500 | 3323152188 | 3970 | 3980 | 4005 | 3955 | 50559 |
| 547 | 20250423 | 093400 | 3121582993 | 4000 | 3950 | 4010 | 3920 | 56179 |
| 548 | 20250423 | 093300 | 2897938238 | 3945 | 3855 | 3950 | 3855 | 9956 |
| 549 | 20250423 | 093200 | 2859108143 | 3855 | 3825 | 3860 | 3820 | 1742 |
| 550 | 20250423 | 093100 | 2852423533 | 3825 | 3830 | 3830 | 3820 | 1552 |
| 551 | 20250423 | 093000 | 2846488738 | 3835 | 3830 | 3835 | 3820 | 2551 |
| 552 | 20250423 | 092900 | 2836730523 | 3830 | 3850 | 3865 | 3830 | 4042 |
| 553 | 20250423 | 092800 | 2821181918 | 3870 | 3810 | 3870 | 3800 | 20105 |
| 554 | 20250423 | 092700 | 2744473668 | 3800 | 3840 | 3855 | 3800 | 10462 |
| 555 | 20250423 | 092600 | 2704390218 | 3835 | 3870 | 3870 | 3825 | 14655 |
| 556 | 20250423 | 092500 | 2648035958 | 3870 | 3930 | 3940 | 3870 | 20035 |
| 557 | 20250423 | 092400 | 2569952188 | 3935 | 3955 | 3960 | 3925 | 28449 |
| 558 | 20250423 | 092300 | 2457762755 | 3950 | 3930 | 3980 | 3920 | 51510 |
| 559 | 20250423 | 092200 | 2254360280 | 3930 | 3840 | 3960 | 3840 | 82849 |
| 560 | 20250423 | 092100 | 1930385520 | 3845 | 3800 | 3845 | 3785 | 23646 |
| 561 | 20250423 | 092000 | 1840186705 | 3790 | 3725 | 3805 | 3710 | 17132 |
| 562 | 20250423 | 091900 | 1775676935 | 3720 | 3770 | 3770 | 3715 | 11706 |
| 563 | 20250423 | 091800 | 1731910405 | 3770 | 3745 | 3770 | 3745 | 5819 |
| 564 | 20250423 | 091700 | 1710030595 | 3740 | 3725 | 3755 | 3725 | 8080 |
| 565 | 20250423 | 091600 | 1679804025 | 3725 | 3710 | 3725 | 3710 | 5158 |
| 566 | 20250423 | 091500 | 1660652725 | 3715 | 3715 | 3715 | 3715 | 2399 |
| 567 | 20250423 | 091400 | 1651740440 | 3715 | 3710 | 3720 | 3705 | 16302 |
| 568 | 20250423 | 091300 | 1591278505 | 3710 | 3710 | 3720 | 3700 | 10455 |
| 569 | 20250423 | 091200 | 1552560005 | 3700 | 3725 | 3750 | 3700 | 16253 |
| 570 | 20250423 | 091100 | 1492110235 | 3735 | 3690 | 3760 | 3680 | 29607 |
| 571 | 20250423 | 091000 | 1382138425 | 3680 | 3670 | 3690 | 3605 | 16390 |
| 572 | 20250423 | 090900 | 1322334380 | 3660 | 3690 | 3690 | 3660 | 13969 |
| 573 | 20250423 | 090800 | 1270978700 | 3685 | 3740 | 3745 | 3680 | 21593 |
| 574 | 20250423 | 090700 | 1190988775 | 3740 | 3745 | 3785 | 3695 | 32083 |
| 575 | 20250423 | 090600 | 1070814510 | 3755 | 3660 | 3755 | 3660 | 27625 |
| 576 | 20250423 | 090500 | 968305565 | 3660 | 3650 | 3695 | 3650 | 24972 |
| 577 | 20250423 | 090400 | 876772490 | 3650 | 3580 | 3650 | 3575 | 14551 |
| 578 | 20250423 | 090300 | 824304950 | 3580 | 3620 | 3620 | 3565 | 73353 |
| 579 | 20250423 | 090200 | 561824354 | 3620 | 3715 | 3735 | 3615 | 51103 |
| 580 | 20250423 | 090100 | 373813295 | 3720 | 3770 | 3790 | 3715 | 38645 |
| 581 | 20250423 | 090000 | 228688045 | 3770 | 3810 | 3835 | 3760 | 59948 |