32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 190900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 4409 |
| 3 | 20250422 | 190800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 4 | 20250422 | 190700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 5 | 20250422 | 190600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 6 | 20250422 | 190500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 7 | 20250422 | 190400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 8 | 20250422 | 190300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 9 | 20250422 | 190200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 10 | 20250422 | 190100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 11 | 20250422 | 190000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 12 | 20250422 | 185900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 13 | 20250422 | 185800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 14 | 20250422 | 185700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 15 | 20250422 | 185600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 16 | 20250422 | 185500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 17 | 20250422 | 185400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 18 | 20250422 | 185300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 19 | 20250422 | 185200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 20 | 20250422 | 185100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 21 | 20250422 | 185000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 22 | 20250422 | 184900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 23 | 20250422 | 184800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 24 | 20250422 | 184700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 25 | 20250422 | 184600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 26 | 20250422 | 184500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 27 | 20250422 | 184400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 28 | 20250422 | 184300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 29 | 20250422 | 184200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 30 | 20250422 | 184100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 31 | 20250422 | 184000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 32 | 20250422 | 183900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 4409 |
| 33 | 20250422 | 183800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 34 | 20250422 | 183700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 35 | 20250422 | 183600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 36 | 20250422 | 183500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 37 | 20250422 | 183400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 38 | 20250422 | 183300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 39 | 20250422 | 183200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 40 | 20250422 | 183100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 41 | 20250422 | 183000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 42 | 20250422 | 182900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 43 | 20250422 | 182800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 44 | 20250422 | 182700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 45 | 20250422 | 182600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 46 | 20250422 | 182500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 47 | 20250422 | 182400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 48 | 20250422 | 182300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 49 | 20250422 | 182200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 50 | 20250422 | 182100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 51 | 20250422 | 182000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 52 | 20250422 | 181900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 53 | 20250422 | 181800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 54 | 20250422 | 181700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 55 | 20250422 | 181600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 56 | 20250422 | 181500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 57 | 20250422 | 181400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 58 | 20250422 | 181300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 59 | 20250422 | 181200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 60 | 20250422 | 181100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 61 | 20250422 | 181000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 62 | 20250422 | 180900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 4409 |
| 63 | 20250422 | 180800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 64 | 20250422 | 180700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 65 | 20250422 | 180600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 66 | 20250422 | 180500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 67 | 20250422 | 180400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 68 | 20250422 | 180300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 69 | 20250422 | 180200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 70 | 20250422 | 180100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 71 | 20250422 | 180000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 72 | 20250422 | 175900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 73 | 20250422 | 175800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 74 | 20250422 | 175700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 75 | 20250422 | 175600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 76 | 20250422 | 175500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 77 | 20250422 | 175400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 78 | 20250422 | 175300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 79 | 20250422 | 175200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 80 | 20250422 | 175100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 81 | 20250422 | 175000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 82 | 20250422 | 174900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 83 | 20250422 | 174800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 84 | 20250422 | 174700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 85 | 20250422 | 174600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 86 | 20250422 | 174500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 87 | 20250422 | 174400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 88 | 20250422 | 174300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 89 | 20250422 | 174200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 90 | 20250422 | 174100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 91 | 20250422 | 174000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 92 | 20250422 | 173900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 4409 |
| 93 | 20250422 | 173800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 94 | 20250422 | 173700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 95 | 20250422 | 173600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 96 | 20250422 | 173500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 97 | 20250422 | 173400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 98 | 20250422 | 173300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 99 | 20250422 | 173200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 100 | 20250422 | 173100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 101 | 20250422 | 173000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 102 | 20250422 | 172900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 103 | 20250422 | 172800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 104 | 20250422 | 172700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 105 | 20250422 | 172600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 106 | 20250422 | 172500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 107 | 20250422 | 172400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 108 | 20250422 | 172300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 109 | 20250422 | 172200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 110 | 20250422 | 172100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 111 | 20250422 | 172000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 112 | 20250422 | 171900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 113 | 20250422 | 171800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 114 | 20250422 | 171700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 115 | 20250422 | 171600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 116 | 20250422 | 171500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 117 | 20250422 | 171400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 118 | 20250422 | 171300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 119 | 20250422 | 171200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 120 | 20250422 | 171100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 121 | 20250422 | 171000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 122 | 20250422 | 170900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 4409 |
| 123 | 20250422 | 170800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 124 | 20250422 | 170700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 125 | 20250422 | 170600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 126 | 20250422 | 170500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 127 | 20250422 | 170400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 128 | 20250422 | 170300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 129 | 20250422 | 170200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 130 | 20250422 | 170100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 131 | 20250422 | 170000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 132 | 20250422 | 165900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 133 | 20250422 | 165800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 134 | 20250422 | 165700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 135 | 20250422 | 165600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 136 | 20250422 | 165500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 137 | 20250422 | 165400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 138 | 20250422 | 165300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 139 | 20250422 | 165200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 140 | 20250422 | 165100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 141 | 20250422 | 165000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 142 | 20250422 | 164900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 143 | 20250422 | 164800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 144 | 20250422 | 164700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 145 | 20250422 | 164600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 146 | 20250422 | 164500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 147 | 20250422 | 164400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 148 | 20250422 | 164300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 149 | 20250422 | 164200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 150 | 20250422 | 164100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 151 | 20250422 | 164000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 152 | 20250422 | 163900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 4409 |
| 153 | 20250422 | 163800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 154 | 20250422 | 163700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 155 | 20250422 | 163600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 156 | 20250422 | 163500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 157 | 20250422 | 163400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 158 | 20250422 | 163300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 159 | 20250422 | 163200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 160 | 20250422 | 163100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 161 | 20250422 | 163000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 162 | 20250422 | 162900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 163 | 20250422 | 162800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 164 | 20250422 | 162700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 165 | 20250422 | 162600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 166 | 20250422 | 162500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 167 | 20250422 | 162400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 168 | 20250422 | 162300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 169 | 20250422 | 162200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 170 | 20250422 | 162100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 171 | 20250422 | 162000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 172 | 20250422 | 161900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 173 | 20250422 | 161800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 174 | 20250422 | 161700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 175 | 20250422 | 161600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 176 | 20250422 | 161500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 177 | 20250422 | 161400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 178 | 20250422 | 161300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 179 | 20250422 | 161200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 180 | 20250422 | 161100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 181 | 20250422 | 161000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 182 | 20250422 | 160900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 4409 |
| 183 | 20250422 | 160800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 184 | 20250422 | 160700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 185 | 20250422 | 160600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 186 | 20250422 | 160500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 187 | 20250422 | 160400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 188 | 20250422 | 160300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 189 | 20250422 | 160200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 190 | 20250422 | 160100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 191 | 20250422 | 160000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 192 | 20250422 | 155900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 193 | 20250422 | 155800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 194 | 20250422 | 155700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 195 | 20250422 | 155600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 196 | 20250422 | 155500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 197 | 20250422 | 155400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 198 | 20250422 | 155300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 199 | 20250422 | 155200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 200 | 20250422 | 155100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 201 | 20250422 | 155000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 202 | 20250422 | 154900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 203 | 20250422 | 154800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 204 | 20250422 | 154700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 205 | 20250422 | 154600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 206 | 20250422 | 154500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 207 | 20250422 | 154400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 208 | 20250422 | 154300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 209 | 20250422 | 154200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 210 | 20250422 | 154100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 211 | 20250422 | 154000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 212 | 20250422 | 153900 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 4409 |
| 213 | 20250422 | 153800 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 214 | 20250422 | 153700 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 215 | 20250422 | 153600 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 216 | 20250422 | 153500 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 217 | 20250422 | 153400 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 218 | 20250422 | 153300 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 219 | 20250422 | 153200 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 220 | 20250422 | 153100 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 0 |
| 221 | 20250422 | 153000 | 6915564600 | 57300 | 57300 | 57300 | 57300 | 4409 |
| 222 | 20250422 | 152900 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 223 | 20250422 | 152800 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 224 | 20250422 | 152700 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 225 | 20250422 | 152600 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 226 | 20250422 | 152500 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 227 | 20250422 | 152400 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 228 | 20250422 | 152300 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 229 | 20250422 | 152200 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 230 | 20250422 | 152100 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 231 | 20250422 | 152000 | 6662928900 | 57300 | 57300 | 57300 | 57300 | 0 |
| 232 | 20250422 | 151900 | 6662928900 | 57300 | 57300 | 57300 | 57000 | 264 |
| 233 | 20250422 | 151800 | 6647831000 | 57200 | 57200 | 57300 | 57200 | 557 |
| 234 | 20250422 | 151700 | 6615963900 | 57300 | 57300 | 57300 | 57200 | 124 |
| 235 | 20250422 | 151600 | 6608860300 | 57200 | 57200 | 57300 | 57200 | 101 |
| 236 | 20250422 | 151500 | 6603083000 | 57100 | 57300 | 57300 | 57100 | 257 |
| 237 | 20250422 | 151400 | 6588383400 | 57200 | 57300 | 57300 | 57200 | 279 |
| 238 | 20250422 | 151300 | 6572410800 | 57200 | 57200 | 57300 | 57200 | 237 |
| 239 | 20250422 | 151200 | 6558844200 | 57200 | 57200 | 57300 | 57200 | 95 |
| 240 | 20250422 | 151100 | 6553410000 | 57300 | 57200 | 57300 | 57200 | 114 |
| 241 | 20250422 | 151000 | 6546885500 | 57300 | 57200 | 57300 | 57200 | 101 |
| 242 | 20250422 | 150900 | 6541098800 | 57200 | 57200 | 57300 | 57200 | 190 |
| 243 | 20250422 | 150800 | 6530230600 | 57200 | 57200 | 57200 | 57200 | 5 |
| 244 | 20250422 | 150700 | 6529944600 | 57200 | 57300 | 57300 | 57200 | 223 |
| 245 | 20250422 | 150600 | 6517187200 | 57300 | 57300 | 57300 | 57200 | 132 |
| 246 | 20250422 | 150500 | 6509630400 | 57300 | 57400 | 57400 | 57300 | 222 |
| 247 | 20250422 | 150400 | 6496894400 | 57400 | 57300 | 57400 | 57300 | 51 |
| 248 | 20250422 | 150300 | 6493970200 | 57300 | 57400 | 57400 | 57300 | 64 |
| 249 | 20250422 | 150200 | 6490302700 | 57400 | 57300 | 57400 | 57300 | 67 |
| 250 | 20250422 | 150100 | 6486463500 | 57300 | 57300 | 57300 | 57300 | 4 |
| 251 | 20250422 | 150000 | 6486234300 | 57100 | 57200 | 57300 | 57100 | 217 |
| 252 | 20250422 | 145900 | 6473822300 | 57200 | 57200 | 57300 | 57100 | 646 |
| 253 | 20250422 | 145800 | 6436923800 | 57300 | 57200 | 57300 | 57200 | 11 |
| 254 | 20250422 | 145700 | 6436293600 | 57200 | 57300 | 57300 | 57200 | 25 |
| 255 | 20250422 | 145600 | 6434862300 | 57300 | 57300 | 57400 | 57300 | 116 |
| 256 | 20250422 | 145500 | 6428215000 | 57200 | 57200 | 57400 | 57200 | 238 |
| 257 | 20250422 | 145400 | 6414589300 | 57300 | 57300 | 57400 | 57300 | 142 |
| 258 | 20250422 | 145300 | 6406450300 | 57400 | 57300 | 57500 | 57200 | 4841 |
| 259 | 20250422 | 145200 | 6128654500 | 57300 | 57200 | 57300 | 57200 | 250 |
| 260 | 20250422 | 145100 | 6114332900 | 57200 | 57300 | 57300 | 57200 | 268 |
| 261 | 20250422 | 145000 | 6098990400 | 57300 | 57200 | 57300 | 57100 | 244 |
| 262 | 20250422 | 144900 | 6085028000 | 57300 | 57200 | 57300 | 57200 | 309 |
| 263 | 20250422 | 144800 | 6067340700 | 57300 | 57200 | 57300 | 57200 | 246 |
| 264 | 20250422 | 144700 | 6053260800 | 57300 | 57200 | 57300 | 57100 | 291 |
| 265 | 20250422 | 144600 | 6036614700 | 57100 | 57100 | 57200 | 57000 | 412 |
| 266 | 20250422 | 144500 | 6013082800 | 57100 | 57100 | 57200 | 57100 | 255 |
| 267 | 20250422 | 144400 | 5998520200 | 57100 | 57000 | 57200 | 56900 | 956 |
| 268 | 20250422 | 144300 | 5944014100 | 57000 | 57000 | 57000 | 56900 | 461 |
| 269 | 20250422 | 144200 | 5917737400 | 57100 | 56900 | 57100 | 56900 | 356 |
| 270 | 20250422 | 144100 | 5897439000 | 56900 | 56700 | 56900 | 56700 | 236 |
| 271 | 20250422 | 144000 | 5884038100 | 56700 | 56600 | 56700 | 56600 | 216 |
| 272 | 20250422 | 143900 | 5871796000 | 56600 | 56700 | 56700 | 56600 | 36 |
| 273 | 20250422 | 143800 | 5869758300 | 56600 | 56700 | 56900 | 56500 | 401 |
| 274 | 20250422 | 143700 | 5847057400 | 56800 | 56800 | 56900 | 56700 | 544 |
| 275 | 20250422 | 143600 | 5816165400 | 56800 | 56800 | 56900 | 56800 | 61 |
| 276 | 20250422 | 143500 | 5812699000 | 56900 | 56900 | 56900 | 56900 | 6 |
| 277 | 20250422 | 143400 | 5812357600 | 56800 | 56900 | 56900 | 56700 | 35 |
| 278 | 20250422 | 143300 | 5810370000 | 56800 | 56900 | 56900 | 56800 | 162 |
| 279 | 20250422 | 143200 | 5801168200 | 56900 | 56800 | 56900 | 56800 | 144 |
| 280 | 20250422 | 143100 | 5792988800 | 56800 | 56900 | 56900 | 56800 | 4 |
| 281 | 20250422 | 143000 | 5792761500 | 56900 | 56800 | 56900 | 56800 | 216 |
| 282 | 20250422 | 142900 | 5780492400 | 56900 | 56900 | 56900 | 56800 | 286 |
| 283 | 20250422 | 142800 | 5764225000 | 56800 | 56900 | 56900 | 56800 | 54 |
| 284 | 20250422 | 142700 | 5761157700 | 56900 | 56800 | 56900 | 56800 | 22 |
| 285 | 20250422 | 142600 | 5759907800 | 56800 | 56800 | 56800 | 56800 | 99 |
| 286 | 20250422 | 142500 | 5754284600 | 56800 | 56800 | 56800 | 56800 | 344 |
| 287 | 20250422 | 142400 | 5734745400 | 56800 | 56900 | 56900 | 56800 | 9 |
| 288 | 20250422 | 142300 | 5734234000 | 56900 | 56900 | 56900 | 56900 | 1 |
| 289 | 20250422 | 142200 | 5734177100 | 56800 | 56900 | 56900 | 56800 | 308 |
| 290 | 20250422 | 142100 | 5716681100 | 56900 | 56900 | 56900 | 56900 | 1 |
| 291 | 20250422 | 142000 | 5716624200 | 56900 | 56800 | 56900 | 56800 | 6 |
| 292 | 20250422 | 141900 | 5716283300 | 56800 | 56900 | 56900 | 56800 | 11 |
| 293 | 20250422 | 141800 | 5715658400 | 56900 | 56900 | 56900 | 56800 | 7 |
| 294 | 20250422 | 141700 | 5715260300 | 56900 | 56900 | 56900 | 56900 | 0 |
| 295 | 20250422 | 141600 | 5715260300 | 56900 | 56800 | 56900 | 56800 | 7 |
| 296 | 20250422 | 141500 | 5714862600 | 56800 | 56800 | 56800 | 56800 | 0 |
| 297 | 20250422 | 141400 | 5714862600 | 56800 | 56800 | 56800 | 56700 | 146 |
| 298 | 20250422 | 141300 | 5706570100 | 56800 | 56700 | 56800 | 56700 | 14 |
| 299 | 20250422 | 141200 | 5705776200 | 56800 | 56800 | 56800 | 56800 | 130 |
| 300 | 20250422 | 141100 | 5698392200 | 56700 | 56800 | 56800 | 56700 | 977 |
| 301 | 20250422 | 141000 | 5642989100 | 56800 | 56900 | 56900 | 56800 | 492 |
| 302 | 20250422 | 140900 | 5615043400 | 56900 | 56900 | 56900 | 56900 | 111 |
| 303 | 20250422 | 140800 | 5608727500 | 56900 | 56800 | 56900 | 56800 | 517 |
| 304 | 20250422 | 140700 | 5579331800 | 56800 | 56800 | 56800 | 56800 | 11 |
| 305 | 20250422 | 140600 | 5578707000 | 56800 | 56700 | 56800 | 56700 | 641 |
| 306 | 20250422 | 140500 | 5542328400 | 56600 | 56600 | 56700 | 56600 | 234 |
| 307 | 20250422 | 140400 | 5529082000 | 56600 | 56600 | 56600 | 56500 | 504 |
| 308 | 20250422 | 140300 | 5500563700 | 56600 | 56500 | 56600 | 56500 | 244 |
| 309 | 20250422 | 140200 | 5486775700 | 56600 | 56400 | 56600 | 56400 | 365 |
| 310 | 20250422 | 140100 | 5466159600 | 56400 | 56400 | 56500 | 56400 | 233 |
| 311 | 20250422 | 140000 | 5453018300 | 56400 | 56400 | 56500 | 56400 | 338 |
| 312 | 20250422 | 135900 | 5433943900 | 56400 | 56500 | 56500 | 56400 | 238 |
| 313 | 20250422 | 135800 | 5420520600 | 56400 | 56300 | 56400 | 56300 | 664 |
| 314 | 20250422 | 135700 | 5383086300 | 56300 | 56300 | 56300 | 56200 | 528 |
| 315 | 20250422 | 135600 | 5353372900 | 56300 | 56300 | 56300 | 56300 | 379 |
| 316 | 20250422 | 135500 | 5332035200 | 56400 | 56300 | 56400 | 56300 | 410 |
| 317 | 20250422 | 135400 | 5308951650 | 56300 | 56400 | 56400 | 56200 | 820 |
| 318 | 20250422 | 135300 | 5262840350 | 56300 | 56300 | 56300 | 56300 | 226 |
| 319 | 20250422 | 135200 | 5250116550 | 56400 | 56300 | 56400 | 56200 | 1179 |
| 320 | 20250422 | 135100 | 5183819850 | 56300 | 56300 | 56300 | 56300 | 349 |
| 321 | 20250422 | 135000 | 5164171150 | 56300 | 56400 | 56500 | 56300 | 356 |
| 322 | 20250422 | 134900 | 5144097650 | 56400 | 56400 | 56400 | 56400 | 200 |
| 323 | 20250422 | 134800 | 5132817650 | 56400 | 56500 | 56500 | 56400 | 224 |
| 324 | 20250422 | 134700 | 5120183950 | 56400 | 56400 | 56500 | 56400 | 242 |
| 325 | 20250422 | 134600 | 5106535050 | 56400 | 56500 | 56500 | 56400 | 264 |
| 326 | 20250422 | 134500 | 5091636350 | 56400 | 56500 | 56500 | 56400 | 320 |
| 327 | 20250422 | 134400 | 5073563450 | 56500 | 56400 | 56500 | 56300 | 588 |
| 328 | 20250422 | 134300 | 5040397150 | 56400 | 56400 | 56400 | 56200 | 699 |
| 329 | 20250422 | 134200 | 5001047950 | 56300 | 56400 | 56500 | 56300 | 290 |
| 330 | 20250422 | 134100 | 4984703550 | 56400 | 56400 | 56400 | 56300 | 276 |
| 331 | 20250422 | 134000 | 4969159450 | 56300 | 56300 | 56400 | 56300 | 561 |
| 332 | 20250422 | 133900 | 4937544950 | 56300 | 56400 | 56400 | 56300 | 280 |
| 333 | 20250422 | 133800 | 4921775350 | 56300 | 56300 | 56400 | 56200 | 377 |
| 334 | 20250422 | 133700 | 4900556550 | 56300 | 56400 | 56400 | 56200 | 1914 |
| 335 | 20250422 | 133600 | 4792890650 | 56400 | 56600 | 56600 | 56400 | 1063 |
| 336 | 20250422 | 133500 | 4732853650 | 56600 | 56600 | 56600 | 56600 | 106 |
| 337 | 20250422 | 133400 | 4726854050 | 56600 | 56600 | 56600 | 56600 | 11 |
| 338 | 20250422 | 133300 | 4726231450 | 56600 | 56600 | 56600 | 56600 | 0 |
| 339 | 20250422 | 133200 | 4726231450 | 56600 | 56600 | 56600 | 56600 | 24 |
| 340 | 20250422 | 133100 | 4724873050 | 56600 | 56600 | 56600 | 56600 | 127 |
| 341 | 20250422 | 133000 | 4717684850 | 56600 | 56600 | 56600 | 56600 | 97 |
| 342 | 20250422 | 132900 | 4712194650 | 56600 | 56600 | 56600 | 56500 | 1081 |
| 343 | 20250422 | 132800 | 4651084950 | 56600 | 56700 | 56700 | 56600 | 253 |
| 344 | 20250422 | 132700 | 4636763850 | 56700 | 56700 | 56700 | 56500 | 836 |
| 345 | 20250422 | 132600 | 4589445850 | 56700 | 56700 | 56700 | 56700 | 134 |
| 346 | 20250422 | 132500 | 4581848050 | 56800 | 56700 | 56800 | 56700 | 2 |
| 347 | 20250422 | 132400 | 4581734550 | 56700 | 56600 | 56800 | 56500 | 359 |
| 348 | 20250422 | 132300 | 4561423550 | 56600 | 56800 | 56800 | 56600 | 3 |
| 349 | 20250422 | 132200 | 4561253350 | 56600 | 56600 | 56800 | 56600 | 389 |
| 350 | 20250422 | 132100 | 4539233950 | 56600 | 56700 | 56800 | 56600 | 541 |
| 351 | 20250422 | 132000 | 4508537650 | 56700 | 56700 | 56700 | 56700 | 14 |
| 352 | 20250422 | 131900 | 4507743850 | 56700 | 56700 | 56700 | 56600 | 1000 |
| 353 | 20250422 | 131800 | 4451057050 | 56700 | 56800 | 56800 | 56700 | 419 |
| 354 | 20250422 | 131700 | 4427281750 | 56700 | 56700 | 56700 | 56700 | 11 |
| 355 | 20250422 | 131600 | 4426658050 | 56800 | 56800 | 56800 | 56800 | 156 |
| 356 | 20250422 | 131500 | 4417797250 | 56800 | 56800 | 56800 | 56800 | 94 |
| 357 | 20250422 | 131400 | 4412458050 | 56800 | 56900 | 56900 | 56800 | 183 |
| 358 | 20250422 | 131300 | 4402061950 | 56800 | 56800 | 56800 | 56800 | 200 |
| 359 | 20250422 | 131200 | 4390701950 | 56800 | 56800 | 57000 | 56600 | 2149 |
| 360 | 20250422 | 131100 | 4268901150 | 56900 | 56800 | 56900 | 56800 | 52 |
| 361 | 20250422 | 131000 | 4265947350 | 56800 | 56900 | 56900 | 56800 | 437 |
| 362 | 20250422 | 130900 | 4241113150 | 56900 | 56900 | 56900 | 56900 | 121 |
| 363 | 20250422 | 130800 | 4234228250 | 56900 | 56900 | 57000 | 56900 | 299 |
| 364 | 20250422 | 130700 | 4217211850 | 56900 | 56800 | 56900 | 56800 | 195 |
| 365 | 20250422 | 130600 | 4206125550 | 56900 | 56800 | 56900 | 56800 | 71 |
| 366 | 20250422 | 130500 | 4202092650 | 56900 | 56900 | 56900 | 56900 | 102 |
| 367 | 20250422 | 130400 | 4196288850 | 56800 | 56800 | 56800 | 56800 | 622 |
| 368 | 20250422 | 130300 | 4160959250 | 56700 | 56800 | 56800 | 56700 | 754 |
| 369 | 20250422 | 130200 | 4118136450 | 57000 | 56900 | 57000 | 56900 | 366 |
| 370 | 20250422 | 130100 | 4097310950 | 56900 | 56900 | 56900 | 56700 | 7783 |
| 371 | 20250422 | 130000 | 3655852350 | 57000 | 57000 | 57000 | 57000 | 538 |
| 372 | 20250422 | 125900 | 3625186350 | 57100 | 57200 | 57200 | 57100 | 327 |
| 373 | 20250422 | 125800 | 3606514550 | 57200 | 57200 | 57200 | 57200 | 73 |
| 374 | 20250422 | 125700 | 3602338950 | 57200 | 57200 | 57200 | 57200 | 0 |
| 375 | 20250422 | 125600 | 3602338950 | 57200 | 57200 | 57200 | 57200 | 0 |
| 376 | 20250422 | 125500 | 3602338950 | 57200 | 57100 | 57200 | 57100 | 3 |
| 377 | 20250422 | 125400 | 3602167550 | 57200 | 57200 | 57200 | 57200 | 83 |
| 378 | 20250422 | 125300 | 3597419950 | 57200 | 57100 | 57200 | 57100 | 60 |
| 379 | 20250422 | 125200 | 3593988950 | 57100 | 57200 | 57200 | 57100 | 210 |
| 380 | 20250422 | 125100 | 3581987850 | 57200 | 57200 | 57200 | 57200 | 211 |
| 381 | 20250422 | 125000 | 3569918650 | 57100 | 57100 | 57100 | 57100 | 0 |
| 382 | 20250422 | 124900 | 3569918650 | 57100 | 57100 | 57200 | 57100 | 157 |
| 383 | 20250422 | 124800 | 3560944050 | 57100 | 57100 | 57100 | 57100 | 70 |
| 384 | 20250422 | 124700 | 3556947050 | 57100 | 57200 | 57200 | 57100 | 25 |
| 385 | 20250422 | 124600 | 3555519450 | 57100 | 57100 | 57100 | 57100 | 37 |
| 386 | 20250422 | 124500 | 3553406750 | 57200 | 57100 | 57200 | 57100 | 36 |
| 387 | 20250422 | 124400 | 3551351050 | 57100 | 57100 | 57100 | 57100 | 57 |
| 388 | 20250422 | 124300 | 3548096350 | 57200 | 57200 | 57200 | 57200 | 140 |
| 389 | 20250422 | 124200 | 3540088350 | 57100 | 57100 | 57100 | 57100 | 45 |
| 390 | 20250422 | 124100 | 3537518850 | 57100 | 57100 | 57200 | 57100 | 74 |
| 391 | 20250422 | 124000 | 3533293350 | 57100 | 57100 | 57100 | 57100 | 35 |
| 392 | 20250422 | 123900 | 3531294850 | 57150 | 57100 | 57150 | 57100 | 24 |
| 393 | 20250422 | 123800 | 3529924400 | 57100 | 57100 | 57100 | 57100 | 35 |
| 394 | 20250422 | 123700 | 3527925900 | 57100 | 57100 | 57100 | 57100 | 155 |
| 395 | 20250422 | 123600 | 3519075400 | 57200 | 57100 | 57200 | 57100 | 25 |
| 396 | 20250422 | 123500 | 3517647800 | 57200 | 57100 | 57200 | 57100 | 339 |
| 397 | 20250422 | 123400 | 3498261400 | 57100 | 57200 | 57200 | 57100 | 201 |
| 398 | 20250422 | 123300 | 3486784200 | 57200 | 57100 | 57200 | 57100 | 58 |
| 399 | 20250422 | 123200 | 3483472300 | 57100 | 57100 | 57100 | 57100 | 3 |
| 400 | 20250422 | 123100 | 3483301000 | 57100 | 57100 | 57100 | 57100 | 35 |
| 401 | 20250422 | 123000 | 3481302500 | 57100 | 57100 | 57100 | 57100 | 154 |
| 402 | 20250422 | 122900 | 3472509100 | 57100 | 57100 | 57200 | 57100 | 101 |
| 403 | 20250422 | 122800 | 3466741000 | 57100 | 57000 | 57100 | 57000 | 554 |
| 404 | 20250422 | 122700 | 3435111300 | 57100 | 57100 | 57100 | 57100 | 12 |
| 405 | 20250422 | 122600 | 3434426100 | 57000 | 57000 | 57000 | 57000 | 95 |
| 406 | 20250422 | 122500 | 3429011100 | 57000 | 56800 | 57000 | 56800 | 1700 |
| 407 | 20250422 | 122400 | 3332188100 | 56800 | 56800 | 56800 | 56800 | 6 |
| 408 | 20250422 | 122300 | 3331847300 | 56800 | 56900 | 56900 | 56800 | 136 |
| 409 | 20250422 | 122200 | 3324122400 | 56800 | 56800 | 56800 | 56800 | 76 |
| 410 | 20250422 | 122100 | 3319805600 | 56800 | 56800 | 56800 | 56800 | 53 |
| 411 | 20250422 | 122000 | 3316795200 | 56800 | 56800 | 56900 | 56800 | 26 |
| 412 | 20250422 | 121900 | 3315318200 | 56800 | 56900 | 56900 | 56800 | 74 |
| 413 | 20250422 | 121800 | 3311112800 | 56800 | 56700 | 56800 | 56700 | 91 |
| 414 | 20250422 | 121700 | 3305947500 | 56800 | 56700 | 56800 | 56700 | 335 |
| 415 | 20250422 | 121600 | 3286927300 | 56800 | 56800 | 56800 | 56800 | 433 |
| 416 | 20250422 | 121500 | 3262332900 | 56800 | 56800 | 56900 | 56800 | 24 |
| 417 | 20250422 | 121400 | 3260969600 | 56800 | 56800 | 56800 | 56800 | 66 |
| 418 | 20250422 | 121300 | 3257220800 | 56850 | 56800 | 56850 | 56800 | 26 |
| 419 | 20250422 | 121200 | 3255742750 | 56900 | 56900 | 56900 | 56900 | 1 |
| 420 | 20250422 | 121100 | 3255685850 | 56800 | 56900 | 56900 | 56800 | 87 |
| 421 | 20250422 | 121000 | 3250744050 | 56800 | 56900 | 56900 | 56800 | 1382 |
| 422 | 20250422 | 120900 | 3172244350 | 56900 | 56900 | 56900 | 56800 | 39 |
| 423 | 20250422 | 120800 | 3170027550 | 56900 | 56900 | 56900 | 56900 | 161 |
| 424 | 20250422 | 120700 | 3160866650 | 56900 | 56900 | 56900 | 56900 | 32 |
| 425 | 20250422 | 120600 | 3159045850 | 56900 | 56900 | 56900 | 56900 | 180 |
| 426 | 20250422 | 120500 | 3148803850 | 56900 | 56900 | 56900 | 56900 | 86 |
| 427 | 20250422 | 120400 | 3143910450 | 56900 | 56900 | 56900 | 56900 | 44 |
| 428 | 20250422 | 120300 | 3141406850 | 56800 | 56900 | 57000 | 56800 | 311 |
| 429 | 20250422 | 120200 | 3123725950 | 56900 | 56900 | 56900 | 56900 | 48 |
| 430 | 20250422 | 120100 | 3120994750 | 56900 | 56800 | 57000 | 56800 | 262 |
| 431 | 20250422 | 120000 | 3106067850 | 56900 | 56900 | 56900 | 56900 | 87 |
| 432 | 20250422 | 115900 | 3101117550 | 56900 | 56900 | 56900 | 56900 | 296 |
| 433 | 20250422 | 115800 | 3084275150 | 56900 | 57000 | 57000 | 56900 | 219 |
| 434 | 20250422 | 115700 | 3071807450 | 57000 | 57000 | 57000 | 57000 | 512 |
| 435 | 20250422 | 115600 | 3042623450 | 56800 | 57000 | 57000 | 56800 | 10 |
| 436 | 20250422 | 115500 | 3042055250 | 56900 | 56900 | 56900 | 56800 | 94 |
| 437 | 20250422 | 115400 | 3036708950 | 56900 | 56900 | 56900 | 56900 | 117 |
| 438 | 20250422 | 115300 | 3030051650 | 56900 | 56900 | 56900 | 56900 | 150 |
| 439 | 20250422 | 115200 | 3021516650 | 57000 | 56900 | 57000 | 56900 | 497 |
| 440 | 20250422 | 115100 | 2993236050 | 57000 | 56900 | 57000 | 56900 | 212 |
| 441 | 20250422 | 115000 | 2981152350 | 56900 | 56900 | 57000 | 56900 | 29 |
| 442 | 20250422 | 114900 | 2979502150 | 57000 | 57000 | 57000 | 56900 | 308 |
| 443 | 20250422 | 114800 | 2961946250 | 57000 | 56900 | 57000 | 56900 | 66 |
| 444 | 20250422 | 114700 | 2958190650 | 57000 | 56900 | 57000 | 56900 | 96 |
| 445 | 20250422 | 114600 | 2952728150 | 56900 | 56900 | 56900 | 56900 | 105 |
| 446 | 20250422 | 114500 | 2946753650 | 56900 | 56900 | 57000 | 56900 | 610 |
| 447 | 20250422 | 114400 | 2912005050 | 56900 | 56900 | 56900 | 56900 | 142 |
| 448 | 20250422 | 114300 | 2903925250 | 56900 | 57000 | 57000 | 56900 | 2322 |
| 449 | 20250422 | 114200 | 2771637750 | 57100 | 57100 | 57100 | 57000 | 12 |
| 450 | 20250422 | 114100 | 2770953450 | 57100 | 57100 | 57100 | 57100 | 362 |
| 451 | 20250422 | 114000 | 2750283250 | 57000 | 57050 | 57050 | 57000 | 77 |
| 452 | 20250422 | 113900 | 2745893850 | 57050 | 57100 | 57100 | 57050 | 55 |
| 453 | 20250422 | 113800 | 2742753550 | 57100 | 57100 | 57100 | 57100 | 132 |
| 454 | 20250422 | 113700 | 2735216350 | 57100 | 57100 | 57100 | 57100 | 183 |
| 455 | 20250422 | 113600 | 2724767050 | 57100 | 57100 | 57200 | 57100 | 191 |
| 456 | 20250422 | 113500 | 2713860850 | 57200 | 57100 | 57200 | 57100 | 41 |
| 457 | 20250422 | 113400 | 2711519450 | 57100 | 57100 | 57100 | 57100 | 35 |
| 458 | 20250422 | 113300 | 2709520950 | 57200 | 57200 | 57200 | 57100 | 55 |
| 459 | 20250422 | 113200 | 2706377250 | 57200 | 57200 | 57200 | 57200 | 51 |
| 460 | 20250422 | 113100 | 2703460050 | 57200 | 57200 | 57200 | 57100 | 79 |
| 461 | 20250422 | 113000 | 2698947950 | 57100 | 57100 | 57100 | 57100 | 3 |
| 462 | 20250422 | 112900 | 2698776650 | 57200 | 57100 | 57200 | 57100 | 209 |
| 463 | 20250422 | 112800 | 2686822550 | 57100 | 57100 | 57100 | 57100 | 56 |
| 464 | 20250422 | 112700 | 2683624950 | 57200 | 57200 | 57200 | 57200 | 179 |
| 465 | 20250422 | 112600 | 2673386150 | 57100 | 57100 | 57100 | 57100 | 36 |
| 466 | 20250422 | 112500 | 2671330550 | 57100 | 57200 | 57200 | 57100 | 124 |
| 467 | 20250422 | 112400 | 2664246550 | 57300 | 57300 | 57300 | 57200 | 139 |
| 468 | 20250422 | 112300 | 2656294350 | 57200 | 57300 | 57300 | 57200 | 54 |
| 469 | 20250422 | 112200 | 2653205350 | 57200 | 57300 | 57300 | 57200 | 179 |
| 470 | 20250422 | 112100 | 2642950850 | 57300 | 57300 | 57300 | 57300 | 248 |
| 471 | 20250422 | 112000 | 2628740450 | 57300 | 57300 | 57300 | 57300 | 164 |
| 472 | 20250422 | 111900 | 2619343250 | 57400 | 57400 | 57400 | 57400 | 20 |
| 473 | 20250422 | 111800 | 2618195250 | 57400 | 57400 | 57400 | 57300 | 439 |
| 474 | 20250422 | 111700 | 2593020350 | 57400 | 57500 | 57500 | 57400 | 69 |
| 475 | 20250422 | 111600 | 2589058150 | 57500 | 57500 | 57500 | 57500 | 4 |
| 476 | 20250422 | 111500 | 2588828150 | 57500 | 57400 | 57500 | 57400 | 118 |
| 477 | 20250422 | 111400 | 2582054750 | 57400 | 57400 | 57400 | 57400 | 62 |
| 478 | 20250422 | 111300 | 2578495950 | 57400 | 57400 | 57400 | 57400 | 0 |
| 479 | 20250422 | 111200 | 2578495950 | 57400 | 57300 | 57400 | 57300 | 156 |
| 480 | 20250422 | 111100 | 2569543650 | 57400 | 57500 | 57500 | 57350 | 132 |
| 481 | 20250422 | 111000 | 2561961000 | 57400 | 57200 | 57400 | 57200 | 65 |
| 482 | 20250422 | 110900 | 2558239900 | 57200 | 57200 | 57200 | 57200 | 29 |
| 483 | 20250422 | 110800 | 2556581100 | 57100 | 57400 | 57400 | 57100 | 202 |
| 484 | 20250422 | 110700 | 2545028700 | 57500 | 57300 | 57500 | 57200 | 209 |
| 485 | 20250422 | 110600 | 2533065900 | 57200 | 57500 | 57600 | 57200 | 149 |
| 486 | 20250422 | 110500 | 2524506800 | 57500 | 57200 | 57500 | 57200 | 604 |
| 487 | 20250422 | 110400 | 2489872200 | 57200 | 57300 | 57300 | 57200 | 98 |
| 488 | 20250422 | 110300 | 2484266500 | 57200 | 57200 | 57200 | 57200 | 94 |
| 489 | 20250422 | 110200 | 2478889700 | 57100 | 57100 | 57100 | 57100 | 49 |
| 490 | 20250422 | 110100 | 2476091800 | 57100 | 57200 | 57300 | 57100 | 1679 |
| 491 | 20250422 | 110000 | 2380176000 | 57300 | 57400 | 57400 | 57300 | 982 |
| 492 | 20250422 | 105900 | 2323892500 | 57400 | 57400 | 57500 | 57400 | 101 |
| 493 | 20250422 | 105800 | 2318087900 | 57500 | 57500 | 57500 | 57400 | 159 |
| 494 | 20250422 | 105700 | 2308950000 | 57500 | 57600 | 57600 | 57500 | 748 |
| 495 | 20250422 | 105600 | 2265867000 | 57700 | 57500 | 57700 | 57400 | 318 |
| 496 | 20250422 | 105500 | 2247554300 | 57500 | 57500 | 57600 | 57500 | 385 |
| 497 | 20250422 | 105400 | 2225416600 | 57600 | 57600 | 57600 | 57500 | 125 |
| 498 | 20250422 | 105300 | 2218217100 | 57600 | 57600 | 57600 | 57600 | 59 |
| 499 | 20250422 | 105200 | 2214818700 | 57600 | 57600 | 57600 | 57600 | 93 |
| 500 | 20250422 | 105100 | 2209461900 | 57600 | 57600 | 57600 | 57600 | 75 |
| 501 | 20250422 | 105000 | 2205141900 | 57600 | 57600 | 57700 | 57600 | 120 |
| 502 | 20250422 | 104900 | 2198226200 | 57600 | 57700 | 57700 | 57600 | 191 |
| 503 | 20250422 | 104800 | 2187223400 | 57700 | 57700 | 57700 | 57700 | 174 |
| 504 | 20250422 | 104700 | 2177183600 | 57700 | 57700 | 57800 | 57700 | 240 |
| 505 | 20250422 | 104600 | 2163322400 | 57700 | 57600 | 57700 | 57600 | 80 |
| 506 | 20250422 | 104500 | 2158713500 | 57600 | 57800 | 57900 | 57600 | 1059 |
| 507 | 20250422 | 104400 | 2097690100 | 57800 | 57800 | 57800 | 57800 | 107 |
| 508 | 20250422 | 104300 | 2091505500 | 57800 | 57800 | 57800 | 57800 | 223 |
| 509 | 20250422 | 104200 | 2078616100 | 57800 | 57700 | 57800 | 57700 | 58 |
| 510 | 20250422 | 104100 | 2075267700 | 57900 | 57800 | 57900 | 57600 | 430 |
| 511 | 20250422 | 104000 | 2050459300 | 57800 | 57600 | 57800 | 57600 | 321 |
| 512 | 20250422 | 103900 | 2031936400 | 57600 | 57900 | 57900 | 57600 | 1139 |
| 513 | 20250422 | 103800 | 1966187600 | 57900 | 57900 | 58000 | 57800 | 299 |
| 514 | 20250422 | 103700 | 1948887600 | 57900 | 57900 | 58000 | 57900 | 393 |
| 515 | 20250422 | 103600 | 1926132400 | 57800 | 57800 | 57900 | 57700 | 2389 |
| 516 | 20250422 | 103500 | 1788050600 | 57700 | 57700 | 57700 | 57700 | 54 |
| 517 | 20250422 | 103400 | 1784934800 | 57700 | 57700 | 57700 | 57700 | 72 |
| 518 | 20250422 | 103300 | 1780780400 | 57700 | 57600 | 57700 | 57600 | 242 |
| 519 | 20250422 | 103200 | 1766821300 | 57600 | 57600 | 57600 | 57600 | 19 |
| 520 | 20250422 | 103100 | 1765726900 | 57700 | 57600 | 57700 | 57600 | 51 |
| 521 | 20250422 | 103000 | 1762788700 | 57600 | 57600 | 57600 | 57600 | 57 |
| 522 | 20250422 | 102900 | 1759505500 | 57700 | 57700 | 57700 | 57600 | 84 |
| 523 | 20250422 | 102800 | 1754666900 | 57600 | 57700 | 57700 | 57600 | 72 |
| 524 | 20250422 | 102700 | 1750513500 | 57700 | 57800 | 57800 | 57700 | 200 |
| 525 | 20250422 | 102600 | 1738972500 | 57700 | 57600 | 57700 | 57600 | 332 |
| 526 | 20250422 | 102500 | 1719817600 | 57700 | 57700 | 57700 | 57700 | 102 |
| 527 | 20250422 | 102400 | 1713932200 | 57700 | 57700 | 57800 | 57700 | 301 |
| 528 | 20250422 | 102300 | 1696540200 | 57700 | 57700 | 57700 | 57600 | 84 |
| 529 | 20250422 | 102200 | 1691695400 | 57600 | 57600 | 57600 | 57500 | 124 |
| 530 | 20250422 | 102100 | 1684555400 | 57500 | 57600 | 57600 | 57500 | 87 |
| 531 | 20250422 | 102000 | 1679548400 | 57600 | 57500 | 57600 | 57500 | 256 |
| 532 | 20250422 | 101900 | 1664807500 | 57600 | 57500 | 57600 | 57500 | 74 |
| 533 | 20250422 | 101800 | 1660550000 | 57500 | 57500 | 57500 | 57500 | 75 |
| 534 | 20250422 | 101700 | 1656237500 | 57500 | 57400 | 57500 | 57400 | 467 |
| 535 | 20250422 | 101600 | 1629404800 | 57300 | 57300 | 57300 | 57300 | 308 |
| 536 | 20250422 | 101500 | 1611756400 | 57300 | 57300 | 57400 | 57200 | 1372 |
| 537 | 20250422 | 101400 | 1533139500 | 57200 | 57200 | 57200 | 57100 | 428 |
| 538 | 20250422 | 101300 | 1508660100 | 57100 | 57200 | 57200 | 57100 | 106 |
| 539 | 20250422 | 101200 | 1502599300 | 57200 | 57200 | 57200 | 57200 | 43 |
| 540 | 20250422 | 101100 | 1500139700 | 57200 | 57200 | 57200 | 57200 | 43 |
| 541 | 20250422 | 101000 | 1497680100 | 57200 | 57200 | 57300 | 57200 | 103 |
| 542 | 20250422 | 100900 | 1491788000 | 57200 | 57200 | 57200 | 57200 | 23 |
| 543 | 20250422 | 100800 | 1490472400 | 57300 | 57350 | 57350 | 57200 | 73 |
| 544 | 20250422 | 100700 | 1486291850 | 57300 | 57300 | 57350 | 57300 | 52 |
| 545 | 20250422 | 100600 | 1483312200 | 57300 | 57300 | 57300 | 57200 | 227 |
| 546 | 20250422 | 100500 | 1470306100 | 57300 | 57200 | 57300 | 57100 | 603 |
| 547 | 20250422 | 100400 | 1435790700 | 57200 | 57200 | 57300 | 57200 | 47 |
| 548 | 20250422 | 100300 | 1433102100 | 57300 | 57200 | 57300 | 57200 | 53 |
| 549 | 20250422 | 100200 | 1430069500 | 57200 | 57200 | 57300 | 57200 | 153 |
| 550 | 20250422 | 100100 | 1421317800 | 57200 | 57200 | 57300 | 57200 | 369 |
| 551 | 20250422 | 100000 | 1400209800 | 57200 | 57200 | 57300 | 57100 | 458 |
| 552 | 20250422 | 095900 | 1374000900 | 57100 | 57300 | 57300 | 57100 | 2475 |
| 553 | 20250422 | 095800 | 1232415200 | 57300 | 57400 | 57400 | 57300 | 831 |
| 554 | 20250422 | 095700 | 1184732800 | 57400 | 57500 | 57500 | 57400 | 32 |
| 555 | 20250422 | 095600 | 1182895000 | 57500 | 57500 | 57500 | 57500 | 73 |
| 556 | 20250422 | 095500 | 1178697500 | 57500 | 57500 | 57600 | 57500 | 129 |
| 557 | 20250422 | 095400 | 1171279500 | 57500 | 57500 | 57500 | 57400 | 155 |
| 558 | 20250422 | 095300 | 1162367900 | 57500 | 57600 | 57600 | 57500 | 207 |
| 559 | 20250422 | 095200 | 1150459800 | 57600 | 57600 | 57700 | 57600 | 703 |
| 560 | 20250422 | 095100 | 1109913600 | 57700 | 57800 | 58000 | 57700 | 929 |
| 561 | 20250422 | 095000 | 1056212200 | 57700 | 57600 | 57900 | 57600 | 1016 |
| 562 | 20250422 | 094900 | 997563800 | 57500 | 57500 | 57600 | 57500 | 225 |
| 563 | 20250422 | 094800 | 984626200 | 57500 | 57400 | 57500 | 57400 | 581 |
| 564 | 20250422 | 094700 | 951250900 | 57400 | 57300 | 57400 | 57200 | 341 |
| 565 | 20250422 | 094600 | 931712800 | 57200 | 57200 | 57300 | 57200 | 35 |
| 566 | 20250422 | 094500 | 929710200 | 57300 | 57200 | 57300 | 57200 | 80 |
| 567 | 20250422 | 094400 | 925134000 | 57300 | 57200 | 57300 | 57200 | 46 |
| 568 | 20250422 | 094300 | 922501500 | 57300 | 57200 | 57300 | 57200 | 139 |
| 569 | 20250422 | 094200 | 914548700 | 57200 | 57200 | 57200 | 57200 | 17 |
| 570 | 20250422 | 094100 | 913576300 | 57200 | 57100 | 57200 | 57000 | 946 |
| 571 | 20250422 | 094000 | 859537000 | 57200 | 57100 | 57200 | 57100 | 21 |
| 572 | 20250422 | 093900 | 858337300 | 57200 | 57200 | 57200 | 57200 | 29 |
| 573 | 20250422 | 093800 | 856678500 | 57200 | 57200 | 57200 | 57200 | 5 |
| 574 | 20250422 | 093700 | 856392500 | 57200 | 57250 | 57250 | 57200 | 20 |
| 575 | 20250422 | 093600 | 855248450 | 57200 | 57200 | 57200 | 57200 | 149 |
| 576 | 20250422 | 093500 | 846725650 | 57200 | 57100 | 57200 | 57100 | 217 |
| 577 | 20250422 | 093400 | 834333150 | 57200 | 57200 | 57300 | 57200 | 242 |
| 578 | 20250422 | 093300 | 820480750 | 57200 | 57200 | 57300 | 57200 | 160 |
| 579 | 20250422 | 093200 | 811328450 | 57200 | 57300 | 57300 | 57200 | 101 |
| 580 | 20250422 | 093100 | 805541250 | 57200 | 57200 | 57200 | 57100 | 409 |
| 581 | 20250422 | 093000 | 782150900 | 57200 | 57200 | 57300 | 57200 | 270 |
| 582 | 20250422 | 092900 | 766706400 | 57300 | 57200 | 57300 | 57200 | 31 |
| 583 | 20250422 | 092800 | 764933000 | 57200 | 57200 | 57300 | 57100 | 257 |
| 584 | 20250422 | 092700 | 750231600 | 57000 | 57100 | 57100 | 57000 | 200 |
| 585 | 20250422 | 092600 | 738829300 | 57200 | 57100 | 57200 | 57000 | 49 |
| 586 | 20250422 | 092500 | 736033500 | 57100 | 57100 | 57200 | 57100 | 97 |
| 587 | 20250422 | 092400 | 730491600 | 57200 | 57100 | 57200 | 57000 | 1407 |
| 588 | 20250422 | 092300 | 650206100 | 57100 | 57100 | 57100 | 57000 | 622 |
| 589 | 20250422 | 092200 | 614692800 | 57200 | 57200 | 57300 | 57100 | 89 |
| 590 | 20250422 | 092100 | 609606600 | 57400 | 57400 | 57400 | 57200 | 1186 |
| 591 | 20250422 | 092000 | 541669700 | 57400 | 57500 | 57800 | 57400 | 377 |
| 592 | 20250422 | 091900 | 519953000 | 57700 | 57700 | 57800 | 57500 | 186 |
| 593 | 20250422 | 091800 | 509240700 | 57800 | 57700 | 57800 | 57700 | 217 |
| 594 | 20250422 | 091700 | 496706800 | 57800 | 57500 | 57800 | 57500 | 52 |
| 595 | 20250422 | 091600 | 493711900 | 57600 | 57500 | 57600 | 57500 | 29 |
| 596 | 20250422 | 091500 | 492043400 | 57500 | 57500 | 57800 | 57500 | 171 |
| 597 | 20250422 | 091400 | 482210600 | 57600 | 57600 | 57700 | 57500 | 198 |
| 598 | 20250422 | 091300 | 470824800 | 57600 | 57600 | 57600 | 57600 | 58 |
| 599 | 20250422 | 091200 | 467484000 | 57600 | 57700 | 57700 | 57600 | 24 |
| 600 | 20250422 | 091100 | 466101500 | 57700 | 57400 | 57800 | 57400 | 720 |
| 601 | 20250422 | 091000 | 424594200 | 57300 | 57500 | 57500 | 57300 | 174 |
| 602 | 20250422 | 090900 | 414605400 | 57400 | 57500 | 57700 | 57400 | 1105 |
| 603 | 20250422 | 090800 | 351039000 | 57400 | 57400 | 57400 | 57400 | 59 |
| 604 | 20250422 | 090700 | 347652400 | 57500 | 57400 | 57500 | 57300 | 38 |
| 605 | 20250422 | 090600 | 345474000 | 57400 | 57200 | 57400 | 57200 | 70 |
| 606 | 20250422 | 090500 | 341465800 | 57200 | 57400 | 57400 | 57200 | 111 |
| 607 | 20250422 | 090400 | 335111700 | 57400 | 57400 | 57400 | 57200 | 778 |
| 608 | 20250422 | 090300 | 290488000 | 57400 | 57700 | 57700 | 57300 | 110 |
| 609 | 20250422 | 090200 | 284160400 | 57800 | 57700 | 57800 | 57600 | 1155 |
| 610 | 20250422 | 090100 | 217576000 | 57600 | 57000 | 57700 | 56700 | 1917 |
| 611 | 20250422 | 090000 | 108038100 | 57000 | 57000 | 57100 | 56600 | 1899 |