29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 185400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 5006 |
| 3 | 20250423 | 185300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20250423 | 185200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20250423 | 185100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20250423 | 185000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20250423 | 184900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20250423 | 184800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20250423 | 184700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20250423 | 184600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20250423 | 184500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20250423 | 184400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20250423 | 184300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20250423 | 184200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20250423 | 184100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20250423 | 184000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20250423 | 183900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20250423 | 183800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20250423 | 183700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20250423 | 183600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20250423 | 183500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20250423 | 183400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20250423 | 183300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20250423 | 183200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20250423 | 183100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20250423 | 183000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20250423 | 182900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20250423 | 182800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20250423 | 182700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20250423 | 182600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20250423 | 182500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20250423 | 182400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 5006 |
| 33 | 20250423 | 182300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20250423 | 182200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20250423 | 182100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20250423 | 182000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20250423 | 181900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20250423 | 181800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20250423 | 181700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20250423 | 181600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20250423 | 181500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20250423 | 181400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20250423 | 181300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20250423 | 181200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20250423 | 181100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20250423 | 181000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20250423 | 180900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20250423 | 180800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20250423 | 180700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20250423 | 180600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20250423 | 180500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20250423 | 180400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20250423 | 180300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20250423 | 180200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20250423 | 180100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20250423 | 180000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20250423 | 175900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20250423 | 175800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20250423 | 175700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20250423 | 175600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20250423 | 175500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20250423 | 175400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 5006 |
| 63 | 20250423 | 175300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20250423 | 175200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20250423 | 175100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20250423 | 175000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20250423 | 174900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20250423 | 174800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20250423 | 174700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20250423 | 174600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20250423 | 174500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20250423 | 174400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20250423 | 174300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20250423 | 174200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20250423 | 174100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20250423 | 174000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20250423 | 173900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20250423 | 173800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20250423 | 173700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20250423 | 173600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20250423 | 173500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20250423 | 173400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20250423 | 173300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20250423 | 173200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20250423 | 173100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20250423 | 173000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20250423 | 172900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20250423 | 172800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20250423 | 172700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20250423 | 172600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20250423 | 172500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20250423 | 172400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 5006 |
| 93 | 20250423 | 172300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20250423 | 172200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20250423 | 172100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20250423 | 172000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20250423 | 171900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20250423 | 171800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20250423 | 171700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20250423 | 171600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20250423 | 171500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20250423 | 171400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20250423 | 171300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20250423 | 171200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20250423 | 171100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20250423 | 171000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20250423 | 170900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20250423 | 170800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20250423 | 170700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20250423 | 170600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20250423 | 170500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20250423 | 170400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20250423 | 170300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20250423 | 170200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20250423 | 170100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20250423 | 170000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20250423 | 165900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20250423 | 165800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20250423 | 165700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20250423 | 165600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20250423 | 165500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20250423 | 165400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 5006 |
| 123 | 20250423 | 165300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20250423 | 165200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20250423 | 165100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20250423 | 165000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20250423 | 164900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20250423 | 164800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20250423 | 164700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20250423 | 164600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20250423 | 164500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20250423 | 164400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20250423 | 164300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20250423 | 164200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20250423 | 164100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20250423 | 164000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20250423 | 163900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20250423 | 163800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 139 | 20250423 | 163700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 140 | 20250423 | 163600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 141 | 20250423 | 163500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 142 | 20250423 | 163400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 143 | 20250423 | 163300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 144 | 20250423 | 163200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 145 | 20250423 | 163100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 146 | 20250423 | 163000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 147 | 20250423 | 162900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 148 | 20250423 | 162800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 149 | 20250423 | 162700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 150 | 20250423 | 162600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 151 | 20250423 | 162500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 152 | 20250423 | 162400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 5006 |
| 153 | 20250423 | 162300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 154 | 20250423 | 162200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 155 | 20250423 | 162100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 156 | 20250423 | 162000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 157 | 20250423 | 161900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 158 | 20250423 | 161800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 159 | 20250423 | 161700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 160 | 20250423 | 161600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 161 | 20250423 | 161500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 162 | 20250423 | 161400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 163 | 20250423 | 161300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 164 | 20250423 | 161200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 165 | 20250423 | 161100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 166 | 20250423 | 161000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 167 | 20250423 | 160900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 168 | 20250423 | 160800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 169 | 20250423 | 160700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 170 | 20250423 | 160600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 171 | 20250423 | 160500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 172 | 20250423 | 160400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 173 | 20250423 | 160300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 174 | 20250423 | 160200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 175 | 20250423 | 160100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 176 | 20250423 | 160000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 177 | 20250423 | 155900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 178 | 20250423 | 155800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 179 | 20250423 | 155700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 180 | 20250423 | 155600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 181 | 20250423 | 155500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 182 | 20250423 | 155400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 5006 |
| 183 | 20250423 | 155300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 184 | 20250423 | 155200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 185 | 20250423 | 155100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 186 | 20250423 | 155000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 187 | 20250423 | 154900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 188 | 20250423 | 154800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 189 | 20250423 | 154700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 190 | 20250423 | 154600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 191 | 20250423 | 154500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 192 | 20250423 | 154400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 193 | 20250423 | 154300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 194 | 20250423 | 154200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 195 | 20250423 | 154100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 196 | 20250423 | 154000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 197 | 20250423 | 153900 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 198 | 20250423 | 153800 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 199 | 20250423 | 153700 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 200 | 20250423 | 153600 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 201 | 20250423 | 153500 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 202 | 20250423 | 153400 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 203 | 20250423 | 153300 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 204 | 20250423 | 153200 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 205 | 20250423 | 153100 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 0 |
| 206 | 20250423 | 153000 | 1046296915 | 8620 | 8620 | 8620 | 8620 | 5006 |
| 207 | 20250423 | 152900 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 208 | 20250423 | 152800 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 209 | 20250423 | 152700 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 210 | 20250423 | 152600 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 211 | 20250423 | 152500 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 212 | 20250423 | 152400 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 213 | 20250423 | 152300 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 214 | 20250423 | 152200 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 215 | 20250423 | 152100 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 216 | 20250423 | 152000 | 1003145195 | 8610 | 8610 | 8610 | 8610 | 0 |
| 217 | 20250423 | 151900 | 1003145195 | 8610 | 8600 | 8610 | 8600 | 524 |
| 218 | 20250423 | 151800 | 998638485 | 8600 | 8580 | 8600 | 8580 | 147 |
| 219 | 20250423 | 151700 | 997376985 | 8580 | 8590 | 8590 | 8580 | 151 |
| 220 | 20250423 | 151600 | 996080745 | 8600 | 8600 | 8600 | 8600 | 34 |
| 221 | 20250423 | 151500 | 995788345 | 8590 | 8590 | 8590 | 8590 | 68 |
| 222 | 20250423 | 151400 | 995204225 | 8580 | 8580 | 8590 | 8580 | 114 |
| 223 | 20250423 | 151300 | 994225825 | 8580 | 8590 | 8600 | 8580 | 306 |
| 224 | 20250423 | 151200 | 991598025 | 8580 | 8600 | 8600 | 8580 | 28 |
| 225 | 20250423 | 151100 | 991357385 | 8600 | 8600 | 8600 | 8600 | 5 |
| 226 | 20250423 | 151000 | 991314385 | 8580 | 8580 | 8600 | 8580 | 360 |
| 227 | 20250423 | 150900 | 988225565 | 8580 | 8580 | 8580 | 8580 | 545 |
| 228 | 20250423 | 150800 | 983549465 | 8600 | 8590 | 8600 | 8580 | 99 |
| 229 | 20250423 | 150700 | 982699035 | 8590 | 8590 | 8590 | 8580 | 248 |
| 230 | 20250423 | 150600 | 980571005 | 8590 | 8590 | 8590 | 8580 | 62 |
| 231 | 20250423 | 150500 | 980038825 | 8590 | 8600 | 8600 | 8580 | 192 |
| 232 | 20250423 | 150400 | 978389935 | 8600 | 8590 | 8600 | 8590 | 50 |
| 233 | 20250423 | 150300 | 977960245 | 8590 | 8590 | 8590 | 8590 | 189 |
| 234 | 20250423 | 150200 | 976336735 | 8590 | 8590 | 8610 | 8590 | 1283 |
| 235 | 20250423 | 150100 | 965313565 | 8590 | 8590 | 8600 | 8590 | 469 |
| 236 | 20250423 | 150000 | 961284655 | 8600 | 8600 | 8600 | 8600 | 36 |
| 237 | 20250423 | 145900 | 960975055 | 8590 | 8590 | 8590 | 8590 | 18 |
| 238 | 20250423 | 145800 | 960820435 | 8590 | 8600 | 8600 | 8590 | 231 |
| 239 | 20250423 | 145700 | 958834805 | 8600 | 8590 | 8600 | 8590 | 794 |
| 240 | 20250423 | 145600 | 952013795 | 8590 | 8600 | 8600 | 8590 | 346 |
| 241 | 20250423 | 145500 | 949041535 | 8590 | 8590 | 8590 | 8580 | 363 |
| 242 | 20250423 | 145400 | 945926045 | 8590 | 8590 | 8590 | 8590 | 57 |
| 243 | 20250423 | 145300 | 945436415 | 8590 | 8590 | 8590 | 8580 | 178 |
| 244 | 20250423 | 145200 | 943907895 | 8580 | 8600 | 8600 | 8580 | 179 |
| 245 | 20250423 | 145100 | 942370135 | 8600 | 8600 | 8600 | 8590 | 340 |
| 246 | 20250423 | 145000 | 939449135 | 8600 | 8600 | 8600 | 8590 | 97 |
| 247 | 20250423 | 144900 | 938615615 | 8600 | 8600 | 8600 | 8600 | 74 |
| 248 | 20250423 | 144800 | 937979215 | 8600 | 8590 | 8600 | 8590 | 1387 |
| 249 | 20250423 | 144700 | 926064395 | 8590 | 8580 | 8600 | 8580 | 843 |
| 250 | 20250423 | 144600 | 918826905 | 8590 | 8590 | 8590 | 8590 | 187 |
| 251 | 20250423 | 144500 | 917220575 | 8590 | 8590 | 8590 | 8590 | 3 |
| 252 | 20250423 | 144400 | 917194805 | 8610 | 8600 | 8610 | 8570 | 862 |
| 253 | 20250423 | 144300 | 909789465 | 8600 | 8610 | 8610 | 8600 | 41 |
| 254 | 20250423 | 144200 | 909436485 | 8610 | 8610 | 8620 | 8580 | 356 |
| 255 | 20250423 | 144100 | 906371185 | 8620 | 8610 | 8620 | 8610 | 122 |
| 256 | 20250423 | 144000 | 905319735 | 8620 | 8610 | 8630 | 8610 | 1595 |
| 257 | 20250423 | 143900 | 891580615 | 8610 | 8590 | 8610 | 8590 | 1879 |
| 258 | 20250423 | 143800 | 875409575 | 8580 | 8580 | 8600 | 8580 | 1292 |
| 259 | 20250423 | 143700 | 864305995 | 8580 | 8580 | 8580 | 8580 | 3 |
| 260 | 20250423 | 143600 | 864280255 | 8590 | 8590 | 8590 | 8590 | 152 |
| 261 | 20250423 | 143500 | 862974575 | 8590 | 8580 | 8590 | 8580 | 119 |
| 262 | 20250423 | 143400 | 861953535 | 8580 | 8580 | 8580 | 8580 | 3 |
| 263 | 20250423 | 143300 | 861927795 | 8560 | 8590 | 8590 | 8560 | 2625 |
| 264 | 20250423 | 143200 | 839450095 | 8590 | 8590 | 8590 | 8580 | 338 |
| 265 | 20250423 | 143100 | 836548095 | 8590 | 8590 | 8590 | 8590 | 13 |
| 266 | 20250423 | 143000 | 836436425 | 8590 | 8590 | 8590 | 8580 | 581 |
| 267 | 20250423 | 142900 | 831445665 | 8590 | 8570 | 8590 | 8570 | 236 |
| 268 | 20250423 | 142800 | 829421235 | 8570 | 8570 | 8580 | 8570 | 385 |
| 269 | 20250423 | 142700 | 826121535 | 8560 | 8560 | 8560 | 8560 | 157 |
| 270 | 20250423 | 142600 | 824777615 | 8560 | 8560 | 8570 | 8560 | 309 |
| 271 | 20250423 | 142500 | 822132505 | 8560 | 8560 | 8560 | 8550 | 263 |
| 272 | 20250423 | 142400 | 819883255 | 8560 | 8550 | 8560 | 8540 | 817 |
| 273 | 20250423 | 142300 | 812898745 | 8550 | 8540 | 8550 | 8540 | 1234 |
| 274 | 20250423 | 142200 | 802359325 | 8530 | 8540 | 8540 | 8530 | 1543 |
| 275 | 20250423 | 142100 | 789182205 | 8540 | 8530 | 8540 | 8530 | 159 |
| 276 | 20250423 | 142000 | 787825805 | 8520 | 8530 | 8530 | 8520 | 418 |
| 277 | 20250423 | 141900 | 784262265 | 8540 | 8530 | 8540 | 8530 | 18 |
| 278 | 20250423 | 141800 | 784108595 | 8540 | 8540 | 8540 | 8540 | 13 |
| 279 | 20250423 | 141700 | 783997575 | 8540 | 8540 | 8540 | 8540 | 60 |
| 280 | 20250423 | 141600 | 783485175 | 8530 | 8530 | 8530 | 8530 | 24 |
| 281 | 20250423 | 141500 | 783280455 | 8530 | 8530 | 8530 | 8530 | 1128 |
| 282 | 20250423 | 141400 | 773658615 | 8530 | 8530 | 8530 | 8530 | 0 |
| 283 | 20250423 | 141300 | 773658615 | 8530 | 8530 | 8530 | 8530 | 13 |
| 284 | 20250423 | 141200 | 773547725 | 8520 | 8520 | 8520 | 8520 | 150 |
| 285 | 20250423 | 141100 | 772269725 | 8520 | 8520 | 8530 | 8520 | 119 |
| 286 | 20250423 | 141000 | 771255715 | 8530 | 8530 | 8530 | 8530 | 11 |
| 287 | 20250423 | 140900 | 771161885 | 8530 | 8530 | 8530 | 8530 | 236 |
| 288 | 20250423 | 140800 | 769148805 | 8530 | 8520 | 8530 | 8520 | 1846 |
| 289 | 20250423 | 140700 | 753408585 | 8520 | 8515 | 8520 | 8515 | 14 |
| 290 | 20250423 | 140600 | 753289315 | 8520 | 8520 | 8520 | 8520 | 41 |
| 291 | 20250423 | 140500 | 752939995 | 8520 | 8520 | 8520 | 8520 | 33 |
| 292 | 20250423 | 140400 | 752658835 | 8520 | 8520 | 8520 | 8520 | 0 |
| 293 | 20250423 | 140300 | 752658835 | 8520 | 8510 | 8520 | 8510 | 16 |
| 294 | 20250423 | 140200 | 752522555 | 8510 | 8520 | 8520 | 8510 | 14 |
| 295 | 20250423 | 140100 | 752403285 | 8520 | 8520 | 8520 | 8520 | 11 |
| 296 | 20250423 | 140000 | 752309565 | 8510 | 8510 | 8510 | 8510 | 6 |
| 297 | 20250423 | 135900 | 752258505 | 8520 | 8520 | 8520 | 8520 | 18 |
| 298 | 20250423 | 135800 | 752105145 | 8520 | 8520 | 8520 | 8520 | 13 |
| 299 | 20250423 | 135700 | 751994385 | 8510 | 8520 | 8520 | 8510 | 270 |
| 300 | 20250423 | 135600 | 749696555 | 8510 | 8510 | 8510 | 8510 | 20 |
| 301 | 20250423 | 135500 | 749526355 | 8520 | 8520 | 8520 | 8520 | 13 |
| 302 | 20250423 | 135400 | 749415595 | 8510 | 8520 | 8520 | 8510 | 53 |
| 303 | 20250423 | 135300 | 748964435 | 8510 | 8510 | 8510 | 8510 | 1 |
| 304 | 20250423 | 135200 | 748955925 | 8520 | 8520 | 8520 | 8520 | 14 |
| 305 | 20250423 | 135100 | 748836645 | 8520 | 8520 | 8520 | 8520 | 13 |
| 306 | 20250423 | 135000 | 748725885 | 8510 | 8510 | 8510 | 8510 | 100 |
| 307 | 20250423 | 134900 | 747874885 | 8520 | 8520 | 8520 | 8520 | 52 |
| 308 | 20250423 | 134800 | 747431845 | 8500 | 8515 | 8515 | 8500 | 703 |
| 309 | 20250423 | 134700 | 741455490 | 8520 | 8510 | 8520 | 8510 | 97 |
| 310 | 20250423 | 134600 | 740629840 | 8510 | 8520 | 8520 | 8510 | 18 |
| 311 | 20250423 | 134500 | 740476530 | 8520 | 8520 | 8520 | 8520 | 0 |
| 312 | 20250423 | 134400 | 740476530 | 8520 | 8500 | 8520 | 8500 | 2909 |
| 313 | 20250423 | 134300 | 715719100 | 8500 | 8490 | 8500 | 8490 | 938 |
| 314 | 20250423 | 134200 | 707746290 | 8500 | 8500 | 8500 | 8500 | 80 |
| 315 | 20250423 | 134100 | 707066290 | 8510 | 8510 | 8510 | 8500 | 114 |
| 316 | 20250423 | 134000 | 706097150 | 8490 | 8490 | 8490 | 8490 | 0 |
| 317 | 20250423 | 133900 | 706097150 | 8490 | 8510 | 8510 | 8490 | 662 |
| 318 | 20250423 | 133800 | 700470160 | 8500 | 8510 | 8510 | 8500 | 73 |
| 319 | 20250423 | 133700 | 699849540 | 8510 | 8510 | 8510 | 8510 | 0 |
| 320 | 20250423 | 133600 | 699849540 | 8510 | 8500 | 8510 | 8500 | 137 |
| 321 | 20250423 | 133500 | 698684900 | 8510 | 8510 | 8520 | 8510 | 112 |
| 322 | 20250423 | 133400 | 697731680 | 8520 | 8520 | 8520 | 8520 | 13 |
| 323 | 20250423 | 133300 | 697620920 | 8520 | 8520 | 8520 | 8520 | 2 |
| 324 | 20250423 | 133200 | 697603880 | 8520 | 8510 | 8520 | 8510 | 22 |
| 325 | 20250423 | 133100 | 697416530 | 8520 | 8510 | 8520 | 8510 | 225 |
| 326 | 20250423 | 133000 | 695500030 | 8520 | 8520 | 8520 | 8520 | 11 |
| 327 | 20250423 | 132900 | 695406310 | 8520 | 8520 | 8520 | 8520 | 10 |
| 328 | 20250423 | 132800 | 695321110 | 8520 | 8520 | 8520 | 8520 | 0 |
| 329 | 20250423 | 132700 | 695321110 | 8520 | 8520 | 8520 | 8520 | 13 |
| 330 | 20250423 | 132600 | 695210350 | 8520 | 8510 | 8520 | 8510 | 62 |
| 331 | 20250423 | 132500 | 694682610 | 8520 | 8520 | 8520 | 8520 | 11 |
| 332 | 20250423 | 132400 | 694588890 | 8520 | 8520 | 8520 | 8520 | 30 |
| 333 | 20250423 | 132300 | 694333290 | 8520 | 8520 | 8520 | 8520 | 14 |
| 334 | 20250423 | 132200 | 694214010 | 8520 | 8500 | 8520 | 8500 | 1929 |
| 335 | 20250423 | 132100 | 677799690 | 8510 | 8510 | 8510 | 8510 | 13 |
| 336 | 20250423 | 132000 | 677689060 | 8480 | 8480 | 8480 | 8480 | 86 |
| 337 | 20250423 | 131900 | 676959780 | 8480 | 8480 | 8480 | 8480 | 366 |
| 338 | 20250423 | 131800 | 673856100 | 8480 | 8470 | 8480 | 8470 | 2661 |
| 339 | 20250423 | 131700 | 651311120 | 8480 | 8480 | 8480 | 8480 | 6 |
| 340 | 20250423 | 131600 | 651260240 | 8480 | 8480 | 8480 | 8480 | 14 |
| 341 | 20250423 | 131500 | 651141520 | 8480 | 8470 | 8480 | 8470 | 329 |
| 342 | 20250423 | 131400 | 648353550 | 8480 | 8480 | 8480 | 8480 | 659 |
| 343 | 20250423 | 131300 | 642765230 | 8490 | 8480 | 8500 | 8480 | 78 |
| 344 | 20250423 | 131200 | 642103490 | 8490 | 8500 | 8500 | 8490 | 416 |
| 345 | 20250423 | 131100 | 638571520 | 8510 | 8510 | 8510 | 8510 | 11 |
| 346 | 20250423 | 131000 | 638477910 | 8500 | 8500 | 8500 | 8500 | 0 |
| 347 | 20250423 | 130900 | 638477910 | 8500 | 8500 | 8500 | 8500 | 711 |
| 348 | 20250423 | 130800 | 632434410 | 8500 | 8510 | 8520 | 8500 | 947 |
| 349 | 20250423 | 130700 | 624376220 | 8520 | 8520 | 8520 | 8520 | 10 |
| 350 | 20250423 | 130600 | 624291020 | 8520 | 8520 | 8520 | 8520 | 13 |
| 351 | 20250423 | 130500 | 624180260 | 8520 | 8510 | 8520 | 8510 | 124 |
| 352 | 20250423 | 130400 | 623124880 | 8520 | 8510 | 8520 | 8510 | 191 |
| 353 | 20250423 | 130300 | 621498160 | 8520 | 8520 | 8520 | 8520 | 0 |
| 354 | 20250423 | 130200 | 621498160 | 8520 | 8500 | 8520 | 8500 | 34 |
| 355 | 20250423 | 130100 | 621208880 | 8500 | 8500 | 8500 | 8500 | 2 |
| 356 | 20250423 | 130000 | 621191880 | 8500 | 8510 | 8510 | 8500 | 100 |
| 357 | 20250423 | 125900 | 620341080 | 8500 | 8500 | 8500 | 8500 | 0 |
| 358 | 20250423 | 125800 | 620341080 | 8500 | 8500 | 8500 | 8500 | 0 |
| 359 | 20250423 | 125700 | 620341080 | 8500 | 8500 | 8500 | 8500 | 0 |
| 360 | 20250423 | 125600 | 620341080 | 8500 | 8500 | 8500 | 8500 | 0 |
| 361 | 20250423 | 125500 | 620341080 | 8500 | 8500 | 8500 | 8500 | 0 |
| 362 | 20250423 | 125400 | 620341080 | 8500 | 8500 | 8500 | 8500 | 0 |
| 363 | 20250423 | 125300 | 620341080 | 8500 | 8510 | 8510 | 8500 | 43 |
| 364 | 20250423 | 125200 | 619975550 | 8500 | 8500 | 8500 | 8500 | 100 |
| 365 | 20250423 | 125100 | 619125550 | 8510 | 8500 | 8510 | 8500 | 2 |
| 366 | 20250423 | 125000 | 619108540 | 8500 | 8520 | 8520 | 8500 | 569 |
| 367 | 20250423 | 124900 | 614261040 | 8530 | 8520 | 8530 | 8520 | 640 |
| 368 | 20250423 | 124800 | 608806740 | 8500 | 8500 | 8500 | 8500 | 160 |
| 369 | 20250423 | 124700 | 607446740 | 8500 | 8500 | 8500 | 8500 | 100 |
| 370 | 20250423 | 124600 | 606596740 | 8520 | 8520 | 8520 | 8520 | 0 |
| 371 | 20250423 | 124500 | 606596740 | 8520 | 8500 | 8520 | 8500 | 101 |
| 372 | 20250423 | 124400 | 605738220 | 8520 | 8520 | 8520 | 8520 | 1 |
| 373 | 20250423 | 124300 | 605729700 | 8490 | 8490 | 8490 | 8490 | 1 |
| 374 | 20250423 | 124200 | 605721210 | 8520 | 8500 | 8520 | 8500 | 231 |
| 375 | 20250423 | 124100 | 603756810 | 8500 | 8500 | 8500 | 8500 | 0 |
| 376 | 20250423 | 124000 | 603756810 | 8500 | 8500 | 8500 | 8500 | 1 |
| 377 | 20250423 | 123900 | 603748310 | 8480 | 8490 | 8490 | 8480 | 169 |
| 378 | 20250423 | 123800 | 602315020 | 8500 | 8510 | 8510 | 8500 | 594 |
| 379 | 20250423 | 123700 | 597265870 | 8510 | 8510 | 8510 | 8510 | 53 |
| 380 | 20250423 | 123600 | 596814840 | 8520 | 8510 | 8520 | 8510 | 87 |
| 381 | 20250423 | 123500 | 596074460 | 8520 | 8510 | 8520 | 8510 | 101 |
| 382 | 20250423 | 123400 | 595214940 | 8520 | 8520 | 8520 | 8520 | 0 |
| 383 | 20250423 | 123300 | 595214940 | 8520 | 8510 | 8520 | 8510 | 2 |
| 384 | 20250423 | 123200 | 595197910 | 8510 | 8510 | 8510 | 8510 | 0 |
| 385 | 20250423 | 123100 | 595197910 | 8510 | 8520 | 8520 | 8510 | 319 |
| 386 | 20250423 | 123000 | 592483030 | 8520 | 8520 | 8520 | 8520 | 1 |
| 387 | 20250423 | 122900 | 592474510 | 8510 | 8520 | 8520 | 8510 | 253 |
| 388 | 20250423 | 122800 | 590319650 | 8520 | 8520 | 8520 | 8520 | 10 |
| 389 | 20250423 | 122700 | 590234450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 390 | 20250423 | 122600 | 590234450 | 8540 | 8540 | 8540 | 8540 | 0 |
| 391 | 20250423 | 122500 | 590234450 | 8540 | 8540 | 8540 | 8520 | 215 |
| 392 | 20250423 | 122400 | 588399520 | 8550 | 8530 | 8550 | 8520 | 186 |
| 393 | 20250423 | 122300 | 586812580 | 8530 | 8520 | 8530 | 8520 | 263 |
| 394 | 20250423 | 122200 | 584569470 | 8520 | 8520 | 8520 | 8520 | 50 |
| 395 | 20250423 | 122100 | 584143470 | 8530 | 8530 | 8530 | 8530 | 2 |
| 396 | 20250423 | 122000 | 584126410 | 8530 | 8530 | 8530 | 8530 | 1 |
| 397 | 20250423 | 121900 | 584117880 | 8540 | 8530 | 8540 | 8530 | 147 |
| 398 | 20250423 | 121800 | 582863750 | 8530 | 8530 | 8530 | 8530 | 190 |
| 399 | 20250423 | 121700 | 581243050 | 8530 | 8530 | 8540 | 8530 | 180 |
| 400 | 20250423 | 121600 | 579706180 | 8530 | 8530 | 8530 | 8530 | 18 |
| 401 | 20250423 | 121500 | 579552640 | 8530 | 8520 | 8530 | 8520 | 2 |
| 402 | 20250423 | 121400 | 579535590 | 8530 | 8530 | 8530 | 8530 | 51 |
| 403 | 20250423 | 121300 | 579100560 | 8520 | 8520 | 8520 | 8520 | 103 |
| 404 | 20250423 | 121200 | 578223000 | 8520 | 8530 | 8530 | 8520 | 62 |
| 405 | 20250423 | 121100 | 577694150 | 8530 | 8530 | 8530 | 8530 | 400 |
| 406 | 20250423 | 121000 | 574282150 | 8530 | 8530 | 8530 | 8530 | 5 |
| 407 | 20250423 | 120900 | 574239500 | 8530 | 8530 | 8530 | 8530 | 264 |
| 408 | 20250423 | 120800 | 571987580 | 8530 | 8530 | 8530 | 8530 | 44 |
| 409 | 20250423 | 120700 | 571612260 | 8520 | 8520 | 8520 | 8520 | 12 |
| 410 | 20250423 | 120600 | 571510020 | 8510 | 8520 | 8530 | 8510 | 514 |
| 411 | 20250423 | 120500 | 567132420 | 8520 | 8520 | 8520 | 8520 | 0 |
| 412 | 20250423 | 120400 | 567132420 | 8520 | 8520 | 8520 | 8520 | 80 |
| 413 | 20250423 | 120300 | 566450820 | 8530 | 8530 | 8530 | 8530 | 104 |
| 414 | 20250423 | 120200 | 565563700 | 8520 | 8520 | 8520 | 8510 | 53 |
| 415 | 20250423 | 120100 | 565112150 | 8540 | 8530 | 8540 | 8530 | 5 |
| 416 | 20250423 | 120000 | 565069480 | 8540 | 8540 | 8540 | 8540 | 2 |
| 417 | 20250423 | 115900 | 565052400 | 8540 | 8520 | 8540 | 8510 | 109 |
| 418 | 20250423 | 115800 | 564123990 | 8520 | 8510 | 8530 | 8510 | 31 |
| 419 | 20250423 | 115700 | 563860040 | 8500 | 8480 | 8530 | 8480 | 1483 |
| 420 | 20250423 | 115600 | 551239190 | 8500 | 8500 | 8500 | 8500 | 5 |
| 421 | 20250423 | 115500 | 551196690 | 8470 | 8470 | 8470 | 8470 | 1 |
| 422 | 20250423 | 115400 | 551188220 | 8500 | 8480 | 8500 | 8480 | 102 |
| 423 | 20250423 | 115300 | 550323220 | 8490 | 8490 | 8490 | 8490 | 222 |
| 424 | 20250423 | 115200 | 548438440 | 8480 | 8480 | 8480 | 8450 | 1491 |
| 425 | 20250423 | 115100 | 535809530 | 8480 | 8480 | 8480 | 8480 | 120 |
| 426 | 20250423 | 115000 | 534791930 | 8490 | 8490 | 8490 | 8490 | 27 |
| 427 | 20250423 | 114900 | 534562700 | 8490 | 8490 | 8490 | 8490 | 2 |
| 428 | 20250423 | 114800 | 534545720 | 8490 | 8490 | 8490 | 8490 | 3 |
| 429 | 20250423 | 114700 | 534520250 | 8480 | 8480 | 8480 | 8480 | 107 |
| 430 | 20250423 | 114600 | 533612890 | 8500 | 8500 | 8500 | 8500 | 1 |
| 431 | 20250423 | 114500 | 533604390 | 8480 | 8490 | 8490 | 8480 | 703 |
| 432 | 20250423 | 114400 | 527641900 | 8490 | 8490 | 8490 | 8490 | 555 |
| 433 | 20250423 | 114300 | 522929950 | 8500 | 8500 | 8500 | 8500 | 59 |
| 434 | 20250423 | 114200 | 522428450 | 8510 | 8510 | 8510 | 8510 | 30 |
| 435 | 20250423 | 114100 | 522173150 | 8510 | 8510 | 8510 | 8510 | 0 |
| 436 | 20250423 | 114000 | 522173150 | 8510 | 8510 | 8510 | 8510 | 0 |
| 437 | 20250423 | 113900 | 522173150 | 8510 | 8510 | 8510 | 8510 | 0 |
| 438 | 20250423 | 113800 | 522173150 | 8510 | 8500 | 8510 | 8500 | 3 |
| 439 | 20250423 | 113700 | 522147640 | 8500 | 8500 | 8500 | 8500 | 0 |
| 440 | 20250423 | 113600 | 522147640 | 8500 | 8500 | 8500 | 8500 | 1 |
| 441 | 20250423 | 113500 | 522139140 | 8510 | 8510 | 8510 | 8510 | 0 |
| 442 | 20250423 | 113400 | 522139140 | 8510 | 8500 | 8510 | 8490 | 221 |
| 443 | 20250423 | 113300 | 520260680 | 8500 | 8510 | 8510 | 8500 | 33 |
| 444 | 20250423 | 113200 | 519979900 | 8490 | 8500 | 8500 | 8490 | 437 |
| 445 | 20250423 | 113100 | 516265460 | 8510 | 8500 | 8510 | 8500 | 6 |
| 446 | 20250423 | 113000 | 516214450 | 8500 | 8500 | 8500 | 8500 | 0 |
| 447 | 20250423 | 112900 | 516214450 | 8500 | 8500 | 8500 | 8500 | 199 |
| 448 | 20250423 | 112800 | 514522950 | 8500 | 8500 | 8500 | 8500 | 0 |
| 449 | 20250423 | 112700 | 514522950 | 8500 | 8510 | 8510 | 8500 | 202 |
| 450 | 20250423 | 112600 | 512805940 | 8500 | 8500 | 8500 | 8500 | 508 |
| 451 | 20250423 | 112500 | 508487940 | 8500 | 8500 | 8500 | 8500 | 42 |
| 452 | 20250423 | 112400 | 508130940 | 8490 | 8490 | 8490 | 8490 | 0 |
| 453 | 20250423 | 112300 | 508130940 | 8490 | 8500 | 8500 | 8490 | 398 |
| 454 | 20250423 | 112200 | 504748040 | 8500 | 8500 | 8500 | 8500 | 10 |
| 455 | 20250423 | 112100 | 504663040 | 8500 | 8490 | 8500 | 8480 | 62 |
| 456 | 20250423 | 112000 | 504136800 | 8490 | 8490 | 8490 | 8490 | 0 |
| 457 | 20250423 | 111900 | 504136800 | 8490 | 8500 | 8500 | 8490 | 31 |
| 458 | 20250423 | 111800 | 503873600 | 8500 | 8500 | 8500 | 8500 | 577 |
| 459 | 20250423 | 111700 | 498969100 | 8500 | 8500 | 8500 | 8500 | 490 |
| 460 | 20250423 | 111600 | 494804100 | 8500 | 8510 | 8510 | 8500 | 187 |
| 461 | 20250423 | 111500 | 493212830 | 8520 | 8480 | 8520 | 8480 | 1612 |
| 462 | 20250423 | 111400 | 479509100 | 8490 | 8490 | 8490 | 8490 | 84 |
| 463 | 20250423 | 111300 | 478795940 | 8490 | 8480 | 8490 | 8480 | 832 |
| 464 | 20250423 | 111200 | 471732370 | 8480 | 8480 | 8480 | 8480 | 688 |
| 465 | 20250423 | 111100 | 465898130 | 8470 | 8470 | 8470 | 8470 | 615 |
| 466 | 20250423 | 111000 | 460689080 | 8470 | 8470 | 8470 | 8470 | 0 |
| 467 | 20250423 | 110900 | 460689080 | 8470 | 8470 | 8470 | 8470 | 0 |
| 468 | 20250423 | 110800 | 460689080 | 8470 | 8470 | 8470 | 8470 | 19 |
| 469 | 20250423 | 110700 | 460528150 | 8470 | 8470 | 8470 | 8470 | 0 |
| 470 | 20250423 | 110600 | 460528150 | 8470 | 8460 | 8470 | 8460 | 97 |
| 471 | 20250423 | 110500 | 459707520 | 8460 | 8460 | 8460 | 8460 | 5 |
| 472 | 20250423 | 110400 | 459665220 | 8460 | 8460 | 8460 | 8460 | 101 |
| 473 | 20250423 | 110300 | 458810760 | 8460 | 8460 | 8460 | 8460 | 102 |
| 474 | 20250423 | 110200 | 457947840 | 8450 | 8450 | 8450 | 8450 | 132 |
| 475 | 20250423 | 110100 | 456832440 | 8450 | 8450 | 8450 | 8450 | 399 |
| 476 | 20250423 | 110000 | 453460890 | 8440 | 8440 | 8440 | 8440 | 0 |
| 477 | 20250423 | 105900 | 453460890 | 8440 | 8440 | 8440 | 8440 | 202 |
| 478 | 20250423 | 105800 | 451756010 | 8440 | 8440 | 8440 | 8440 | 0 |
| 479 | 20250423 | 105700 | 451756010 | 8440 | 8440 | 8440 | 8440 | 0 |
| 480 | 20250423 | 105600 | 451756010 | 8440 | 8440 | 8440 | 8440 | 58 |
| 481 | 20250423 | 105500 | 451266490 | 8430 | 8430 | 8430 | 8430 | 18 |
| 482 | 20250423 | 105400 | 451114750 | 8430 | 8430 | 8430 | 8430 | 33 |
| 483 | 20250423 | 105300 | 450836560 | 8430 | 8430 | 8430 | 8430 | 0 |
| 484 | 20250423 | 105200 | 450836560 | 8430 | 8430 | 8430 | 8430 | 52 |
| 485 | 20250423 | 105100 | 450398200 | 8430 | 8430 | 8430 | 8430 | 10 |
| 486 | 20250423 | 105000 | 450313900 | 8440 | 8440 | 8440 | 8440 | 0 |
| 487 | 20250423 | 104900 | 450313900 | 8440 | 8430 | 8440 | 8430 | 101 |
| 488 | 20250423 | 104800 | 449462120 | 8430 | 8430 | 8430 | 8430 | 1 |
| 489 | 20250423 | 104700 | 449453690 | 8430 | 8430 | 8430 | 8430 | 59 |
| 490 | 20250423 | 104600 | 448956320 | 8440 | 8440 | 8440 | 8440 | 100 |
| 491 | 20250423 | 104500 | 448112320 | 8450 | 8450 | 8450 | 8450 | 0 |
| 492 | 20250423 | 104400 | 448112320 | 8450 | 8450 | 8450 | 8450 | 4 |
| 493 | 20250423 | 104300 | 448078520 | 8450 | 8450 | 8450 | 8450 | 0 |
| 494 | 20250423 | 104200 | 448078520 | 8450 | 8450 | 8450 | 8450 | 15 |
| 495 | 20250423 | 104100 | 447951770 | 8450 | 8450 | 8450 | 8450 | 59 |
| 496 | 20250423 | 104000 | 447453220 | 8450 | 8450 | 8450 | 8450 | 0 |
| 497 | 20250423 | 103900 | 447453220 | 8450 | 8460 | 8460 | 8450 | 431 |
| 498 | 20250423 | 103800 | 443810960 | 8465 | 8460 | 8465 | 8460 | 4 |
| 499 | 20250423 | 103700 | 443777110 | 8460 | 8450 | 8460 | 8450 | 207 |
| 500 | 20250423 | 103600 | 442027950 | 8460 | 8460 | 8460 | 8460 | 0 |
| 501 | 20250423 | 103500 | 442027950 | 8460 | 8460 | 8460 | 8460 | 0 |
| 502 | 20250423 | 103400 | 442027950 | 8460 | 8470 | 8470 | 8460 | 37 |
| 503 | 20250423 | 103300 | 441714830 | 8470 | 8470 | 8470 | 8470 | 0 |
| 504 | 20250423 | 103200 | 441714830 | 8470 | 8460 | 8470 | 8450 | 112 |
| 505 | 20250423 | 103100 | 440767420 | 8460 | 8470 | 8470 | 8460 | 68 |
| 506 | 20250423 | 103000 | 440192020 | 8470 | 8470 | 8480 | 8460 | 721 |
| 507 | 20250423 | 102900 | 434083150 | 8470 | 8460 | 8480 | 8460 | 856 |
| 508 | 20250423 | 102800 | 426832290 | 8470 | 8430 | 8480 | 8430 | 6777 |
| 509 | 20250423 | 102700 | 369590270 | 8440 | 8430 | 8440 | 8430 | 485 |
| 510 | 20250423 | 102600 | 365501570 | 8420 | 8420 | 8420 | 8420 | 364 |
| 511 | 20250423 | 102500 | 362436690 | 8420 | 8410 | 8420 | 8410 | 112 |
| 512 | 20250423 | 102400 | 361494190 | 8410 | 8410 | 8410 | 8410 | 11 |
| 513 | 20250423 | 102300 | 361401680 | 8390 | 8390 | 8390 | 8390 | 0 |
| 514 | 20250423 | 102200 | 361401680 | 8390 | 8390 | 8390 | 8390 | 0 |
| 515 | 20250423 | 102100 | 361401680 | 8390 | 8390 | 8390 | 8390 | 0 |
| 516 | 20250423 | 102000 | 361401680 | 8390 | 8390 | 8390 | 8390 | 200 |
| 517 | 20250423 | 101900 | 359723680 | 8390 | 8380 | 8390 | 8380 | 164 |
| 518 | 20250423 | 101800 | 358349010 | 8380 | 8380 | 8380 | 8380 | 4 |
| 519 | 20250423 | 101700 | 358315490 | 8380 | 8380 | 8380 | 8380 | 42 |
| 520 | 20250423 | 101600 | 357963530 | 8380 | 8380 | 8380 | 8380 | 2 |
| 521 | 20250423 | 101500 | 357946770 | 8390 | 8390 | 8390 | 8390 | 736 |
| 522 | 20250423 | 101400 | 351771730 | 8390 | 8390 | 8390 | 8390 | 0 |
| 523 | 20250423 | 101300 | 351771730 | 8390 | 8390 | 8390 | 8390 | 240 |
| 524 | 20250423 | 101200 | 349758130 | 8390 | 8400 | 8400 | 8390 | 1180 |
| 525 | 20250423 | 101100 | 339857150 | 8390 | 8400 | 8400 | 8390 | 535 |
| 526 | 20250423 | 101000 | 335366450 | 8400 | 8400 | 8400 | 8400 | 51 |
| 527 | 20250423 | 100900 | 334938050 | 8400 | 8400 | 8400 | 8400 | 41 |
| 528 | 20250423 | 100800 | 334593650 | 8400 | 8400 | 8400 | 8400 | 10 |
| 529 | 20250423 | 100700 | 334509650 | 8400 | 8400 | 8400 | 8400 | 0 |
| 530 | 20250423 | 100600 | 334509650 | 8400 | 8400 | 8400 | 8400 | 0 |
| 531 | 20250423 | 100500 | 334509650 | 8400 | 8400 | 8400 | 8400 | 0 |
| 532 | 20250423 | 100400 | 334509650 | 8400 | 8430 | 8430 | 8400 | 159 |
| 533 | 20250423 | 100300 | 333170450 | 8400 | 8400 | 8400 | 8400 | 466 |
| 534 | 20250423 | 100200 | 329256050 | 8400 | 8420 | 8420 | 8400 | 1055 |
| 535 | 20250423 | 100100 | 320383690 | 8400 | 8410 | 8440 | 8400 | 3509 |
| 536 | 20250423 | 100000 | 290878360 | 8410 | 8410 | 8410 | 8410 | 5 |
| 537 | 20250423 | 095900 | 290836310 | 8420 | 8420 | 8420 | 8420 | 242 |
| 538 | 20250423 | 095800 | 288798670 | 8440 | 8440 | 8440 | 8440 | 0 |
| 539 | 20250423 | 095700 | 288798670 | 8440 | 8410 | 8440 | 8380 | 1002 |
| 540 | 20250423 | 095600 | 280379120 | 8410 | 8410 | 8410 | 8410 | 166 |
| 541 | 20250423 | 095500 | 278983060 | 8440 | 8420 | 8440 | 8420 | 81 |
| 542 | 20250423 | 095400 | 278301000 | 8430 | 8410 | 8430 | 8410 | 101 |
| 543 | 20250423 | 095300 | 277451570 | 8410 | 8430 | 8430 | 8410 | 2 |
| 544 | 20250423 | 095200 | 277434730 | 8410 | 8410 | 8410 | 8410 | 1 |
| 545 | 20250423 | 095100 | 277426320 | 8410 | 8430 | 8440 | 8410 | 472 |
| 546 | 20250423 | 095000 | 273450930 | 8430 | 8430 | 8430 | 8420 | 64 |
| 547 | 20250423 | 094900 | 272911750 | 8430 | 8420 | 8430 | 8420 | 63 |
| 548 | 20250423 | 094800 | 272381180 | 8410 | 8410 | 8410 | 8410 | 418 |
| 549 | 20250423 | 094700 | 268865800 | 8400 | 8400 | 8400 | 8400 | 297 |
| 550 | 20250423 | 094600 | 266371000 | 8400 | 8400 | 8400 | 8400 | 1 |
| 551 | 20250423 | 094500 | 266362600 | 8400 | 8400 | 8400 | 8400 | 3 |
| 552 | 20250423 | 094400 | 266337400 | 8400 | 8390 | 8400 | 8380 | 24 |
| 553 | 20250423 | 094300 | 266136210 | 8390 | 8380 | 8390 | 8380 | 123 |
| 554 | 20250423 | 094200 | 265104270 | 8370 | 8390 | 8390 | 8370 | 187 |
| 555 | 20250423 | 094100 | 263537740 | 8370 | 8390 | 8390 | 8370 | 11 |
| 556 | 20250423 | 094000 | 263445650 | 8360 | 8360 | 8360 | 8360 | 0 |
| 557 | 20250423 | 093900 | 263445650 | 8360 | 8360 | 8360 | 8360 | 39 |
| 558 | 20250423 | 093800 | 263119610 | 8370 | 8370 | 8370 | 8370 | 25 |
| 559 | 20250423 | 093700 | 262910360 | 8350 | 8360 | 8360 | 8350 | 250 |
| 560 | 20250423 | 093600 | 260820660 | 8350 | 8350 | 8350 | 8350 | 256 |
| 561 | 20250423 | 093500 | 258683060 | 8350 | 8370 | 8380 | 8350 | 452 |
| 562 | 20250423 | 093400 | 254902470 | 8370 | 8370 | 8370 | 8370 | 419 |
| 563 | 20250423 | 093300 | 251395440 | 8360 | 8390 | 8390 | 8360 | 548 |
| 564 | 20250423 | 093200 | 246809430 | 8400 | 8410 | 8410 | 8400 | 276 |
| 565 | 20250423 | 093100 | 244489830 | 8410 | 8420 | 8420 | 8410 | 302 |
| 566 | 20250423 | 093000 | 241949230 | 8420 | 8430 | 8430 | 8420 | 140 |
| 567 | 20250423 | 092900 | 240769130 | 8460 | 8460 | 8480 | 8440 | 1660 |
| 568 | 20250423 | 092800 | 226750920 | 8460 | 8470 | 8470 | 8450 | 326 |
| 569 | 20250423 | 092700 | 223992630 | 8460 | 8480 | 8490 | 8460 | 3145 |
| 570 | 20250423 | 092600 | 197328220 | 8480 | 8430 | 8480 | 8430 | 2900 |
| 571 | 20250423 | 092500 | 172849860 | 8430 | 8430 | 8430 | 8430 | 177 |
| 572 | 20250423 | 092400 | 171357750 | 8430 | 8420 | 8430 | 8420 | 434 |
| 573 | 20250423 | 092300 | 167702320 | 8420 | 8420 | 8430 | 8420 | 505 |
| 574 | 20250423 | 092200 | 163446220 | 8420 | 8420 | 8430 | 8420 | 316 |
| 575 | 20250423 | 092100 | 160784480 | 8440 | 8430 | 8440 | 8420 | 3083 |
| 576 | 20250423 | 092000 | 134768600 | 8430 | 8420 | 8430 | 8420 | 429 |
| 577 | 20250423 | 091900 | 131154420 | 8410 | 8440 | 8440 | 8410 | 314 |
| 578 | 20250423 | 091800 | 128505400 | 8440 | 8400 | 8440 | 8400 | 1091 |
| 579 | 20250423 | 091700 | 119312650 | 8390 | 8400 | 8400 | 8390 | 1261 |
| 580 | 20250423 | 091600 | 108720300 | 8410 | 8410 | 8410 | 8410 | 18 |
| 581 | 20250423 | 091500 | 108568920 | 8410 | 8440 | 8440 | 8410 | 23 |
| 582 | 20250423 | 091400 | 108374860 | 8400 | 8400 | 8430 | 8400 | 450 |
| 583 | 20250423 | 091300 | 104585780 | 8420 | 8380 | 8420 | 8380 | 571 |
| 584 | 20250423 | 091200 | 99782450 | 8410 | 8410 | 8410 | 8410 | 8 |
| 585 | 20250423 | 091100 | 99715170 | 8390 | 8400 | 8400 | 8390 | 1219 |
| 586 | 20250423 | 091000 | 89475630 | 8400 | 8440 | 8440 | 8400 | 504 |
| 587 | 20250423 | 090900 | 85235830 | 8440 | 8360 | 8440 | 8360 | 1589 |
| 588 | 20250423 | 090800 | 71859770 | 8360 | 8360 | 8400 | 8340 | 566 |
| 589 | 20250423 | 090700 | 67121930 | 8350 | 8390 | 8390 | 8350 | 533 |
| 590 | 20250423 | 090600 | 62664270 | 8400 | 8380 | 8400 | 8380 | 533 |
| 591 | 20250423 | 090500 | 58189710 | 8380 | 8360 | 8410 | 8360 | 333 |
| 592 | 20250423 | 090400 | 55397690 | 8400 | 8370 | 8400 | 8320 | 814 |
| 593 | 20250423 | 090300 | 48575990 | 8390 | 8420 | 8420 | 8370 | 646 |
| 594 | 20250423 | 090200 | 43152050 | 8420 | 8400 | 8430 | 8400 | 1768 |
| 595 | 20250423 | 090100 | 28271350 | 8400 | 8390 | 8430 | 8370 | 1687 |
| 596 | 20250423 | 090000 | 14092990 | 8390 | 8360 | 8390 | 8330 | 1685 |