27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 182700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 1478 |
| 3 | 20250422 | 182600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 4 | 20250422 | 182500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 5 | 20250422 | 182400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 6 | 20250422 | 182300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 7 | 20250422 | 182200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 8 | 20250422 | 182100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 9 | 20250422 | 182000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 10 | 20250422 | 181900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 11 | 20250422 | 181800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 12 | 20250422 | 181700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 13 | 20250422 | 181600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 14 | 20250422 | 181500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 15 | 20250422 | 181400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 16 | 20250422 | 181300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 17 | 20250422 | 181200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 18 | 20250422 | 181100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 19 | 20250422 | 181000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 20 | 20250422 | 180900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 21 | 20250422 | 180800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 22 | 20250422 | 180700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 23 | 20250422 | 180600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 24 | 20250422 | 180500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 25 | 20250422 | 180400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 26 | 20250422 | 180300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 27 | 20250422 | 180200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 28 | 20250422 | 180100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 29 | 20250422 | 180000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 30 | 20250422 | 175900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 31 | 20250422 | 175800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 32 | 20250422 | 175700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 1478 |
| 33 | 20250422 | 175600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 34 | 20250422 | 175500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 35 | 20250422 | 175400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 36 | 20250422 | 175300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 37 | 20250422 | 175200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 38 | 20250422 | 175100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 39 | 20250422 | 175000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 40 | 20250422 | 174900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 41 | 20250422 | 174800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 42 | 20250422 | 174700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 43 | 20250422 | 174600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 44 | 20250422 | 174500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 45 | 20250422 | 174400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 46 | 20250422 | 174300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 47 | 20250422 | 174200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 48 | 20250422 | 174100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 49 | 20250422 | 174000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 50 | 20250422 | 173900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 51 | 20250422 | 173800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 52 | 20250422 | 173700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 53 | 20250422 | 173600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 54 | 20250422 | 173500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 55 | 20250422 | 173400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 56 | 20250422 | 173300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 57 | 20250422 | 173200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 58 | 20250422 | 173100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 59 | 20250422 | 173000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 60 | 20250422 | 172900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 61 | 20250422 | 172800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 62 | 20250422 | 172700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 1478 |
| 63 | 20250422 | 172600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 64 | 20250422 | 172500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 65 | 20250422 | 172400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 66 | 20250422 | 172300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 67 | 20250422 | 172200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 68 | 20250422 | 172100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 69 | 20250422 | 172000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 70 | 20250422 | 171900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 71 | 20250422 | 171800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 72 | 20250422 | 171700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 73 | 20250422 | 171600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 74 | 20250422 | 171500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 75 | 20250422 | 171400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 76 | 20250422 | 171300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 77 | 20250422 | 171200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 78 | 20250422 | 171100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 79 | 20250422 | 171000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 80 | 20250422 | 170900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 81 | 20250422 | 170800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 82 | 20250422 | 170700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 83 | 20250422 | 170600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 84 | 20250422 | 170500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 85 | 20250422 | 170400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 86 | 20250422 | 170300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 87 | 20250422 | 170200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 88 | 20250422 | 170100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 89 | 20250422 | 170000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 90 | 20250422 | 165900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 91 | 20250422 | 165800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 92 | 20250422 | 165700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 1478 |
| 93 | 20250422 | 165600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 94 | 20250422 | 165500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 95 | 20250422 | 165400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 96 | 20250422 | 165300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 97 | 20250422 | 165200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 98 | 20250422 | 165100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 99 | 20250422 | 165000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 100 | 20250422 | 164900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 101 | 20250422 | 164800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 102 | 20250422 | 164700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 103 | 20250422 | 164600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 104 | 20250422 | 164500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 105 | 20250422 | 164400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 106 | 20250422 | 164300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 107 | 20250422 | 164200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 108 | 20250422 | 164100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 109 | 20250422 | 164000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 110 | 20250422 | 163900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 111 | 20250422 | 163800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 112 | 20250422 | 163700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 113 | 20250422 | 163600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 114 | 20250422 | 163500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 115 | 20250422 | 163400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 116 | 20250422 | 163300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 117 | 20250422 | 163200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 118 | 20250422 | 163100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 119 | 20250422 | 163000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 120 | 20250422 | 162900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 121 | 20250422 | 162800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 122 | 20250422 | 162700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 1478 |
| 123 | 20250422 | 162600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 124 | 20250422 | 162500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 125 | 20250422 | 162400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 126 | 20250422 | 162300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 127 | 20250422 | 162200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 128 | 20250422 | 162100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 129 | 20250422 | 162000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 130 | 20250422 | 161900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 131 | 20250422 | 161800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 132 | 20250422 | 161700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 133 | 20250422 | 161600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 134 | 20250422 | 161500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 135 | 20250422 | 161400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 136 | 20250422 | 161300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 137 | 20250422 | 161200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 138 | 20250422 | 161100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 139 | 20250422 | 161000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 140 | 20250422 | 160900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 141 | 20250422 | 160800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 142 | 20250422 | 160700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 143 | 20250422 | 160600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 144 | 20250422 | 160500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 145 | 20250422 | 160400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 146 | 20250422 | 160300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 147 | 20250422 | 160200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 148 | 20250422 | 160100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 149 | 20250422 | 160000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 150 | 20250422 | 155900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 151 | 20250422 | 155800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 152 | 20250422 | 155700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 1478 |
| 153 | 20250422 | 155600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 154 | 20250422 | 155500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 155 | 20250422 | 155400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 156 | 20250422 | 155300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 157 | 20250422 | 155200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 158 | 20250422 | 155100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 159 | 20250422 | 155000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 160 | 20250422 | 154900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 161 | 20250422 | 154800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 162 | 20250422 | 154700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 163 | 20250422 | 154600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 164 | 20250422 | 154500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 165 | 20250422 | 154400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 166 | 20250422 | 154300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 167 | 20250422 | 154200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 168 | 20250422 | 154100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 169 | 20250422 | 154000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 170 | 20250422 | 153900 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 171 | 20250422 | 153800 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 172 | 20250422 | 153700 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 173 | 20250422 | 153600 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 174 | 20250422 | 153500 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 175 | 20250422 | 153400 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 176 | 20250422 | 153300 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 177 | 20250422 | 153200 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 178 | 20250422 | 153100 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 0 |
| 179 | 20250422 | 153000 | 1218702890 | 9490 | 9490 | 9490 | 9490 | 1478 |
| 180 | 20250422 | 152900 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 181 | 20250422 | 152800 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 182 | 20250422 | 152700 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 183 | 20250422 | 152600 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 184 | 20250422 | 152500 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 185 | 20250422 | 152400 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 186 | 20250422 | 152300 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 187 | 20250422 | 152200 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 188 | 20250422 | 152100 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 189 | 20250422 | 152000 | 1204676670 | 9520 | 9520 | 9520 | 9520 | 0 |
| 190 | 20250422 | 151900 | 1204676670 | 9520 | 9530 | 9530 | 9520 | 119 |
| 191 | 20250422 | 151800 | 1203543660 | 9520 | 9520 | 9530 | 9520 | 6 |
| 192 | 20250422 | 151700 | 1203486520 | 9530 | 9510 | 9530 | 9510 | 510 |
| 193 | 20250422 | 151600 | 1198636330 | 9510 | 9510 | 9530 | 9490 | 50 |
| 194 | 20250422 | 151500 | 1198160220 | 9530 | 9480 | 9530 | 9460 | 394 |
| 195 | 20250422 | 151400 | 1194430590 | 9490 | 9490 | 9490 | 9490 | 4 |
| 196 | 20250422 | 151300 | 1194392630 | 9510 | 9500 | 9510 | 9500 | 100 |
| 197 | 20250422 | 151200 | 1193442590 | 9500 | 9500 | 9500 | 9500 | 2 |
| 198 | 20250422 | 151100 | 1193423590 | 9530 | 9480 | 9530 | 9480 | 5 |
| 199 | 20250422 | 151000 | 1193376030 | 9530 | 9480 | 9530 | 9460 | 365 |
| 200 | 20250422 | 150900 | 1189919080 | 9510 | 9450 | 9510 | 9450 | 4220 |
| 201 | 20250422 | 150800 | 1150039910 | 9450 | 9530 | 9530 | 9440 | 6534 |
| 202 | 20250422 | 150700 | 1088184460 | 9540 | 9540 | 9540 | 9530 | 796 |
| 203 | 20250422 | 150600 | 1080590630 | 9540 | 9540 | 9540 | 9540 | 275 |
| 204 | 20250422 | 150500 | 1077967130 | 9540 | 9540 | 9540 | 9540 | 300 |
| 205 | 20250422 | 150400 | 1075105130 | 9540 | 9530 | 9550 | 9530 | 2512 |
| 206 | 20250422 | 150300 | 1051141700 | 9540 | 9540 | 9540 | 9500 | 335 |
| 207 | 20250422 | 150200 | 1047952690 | 9540 | 9620 | 9670 | 9540 | 2197 |
| 208 | 20250422 | 150100 | 1026963720 | 9670 | 9630 | 9670 | 9620 | 210 |
| 209 | 20250422 | 150000 | 1024941260 | 9670 | 9610 | 9670 | 9610 | 110 |
| 210 | 20250422 | 145900 | 1023882120 | 9610 | 9620 | 9660 | 9560 | 265 |
| 211 | 20250422 | 145800 | 1021339720 | 9590 | 9620 | 9630 | 9590 | 364 |
| 212 | 20250422 | 145700 | 1017841970 | 9620 | 9650 | 9650 | 9620 | 104 |
| 213 | 20250422 | 145600 | 1016841310 | 9650 | 9700 | 9710 | 9650 | 308 |
| 214 | 20250422 | 145500 | 1013857100 | 9700 | 9580 | 9710 | 9580 | 1020 |
| 215 | 20250422 | 145400 | 1003989220 | 9520 | 9575 | 9575 | 9520 | 96 |
| 216 | 20250422 | 145300 | 1003074655 | 9575 | 9560 | 9620 | 9550 | 187 |
| 217 | 20250422 | 145200 | 1001282780 | 9560 | 9560 | 9560 | 9560 | 0 |
| 218 | 20250422 | 145100 | 1001282780 | 9560 | 9550 | 9560 | 9550 | 2 |
| 219 | 20250422 | 145000 | 1001263670 | 9560 | 9560 | 9560 | 9560 | 0 |
| 220 | 20250422 | 144900 | 1001263670 | 9560 | 9560 | 9560 | 9560 | 0 |
| 221 | 20250422 | 144800 | 1001263670 | 9560 | 9550 | 9560 | 9510 | 164 |
| 222 | 20250422 | 144700 | 999702280 | 9550 | 9510 | 9550 | 9510 | 98 |
| 223 | 20250422 | 144600 | 998770220 | 9520 | 9500 | 9520 | 9500 | 251 |
| 224 | 20250422 | 144500 | 996383640 | 9510 | 9520 | 9520 | 9510 | 189 |
| 225 | 20250422 | 144400 | 994586240 | 9520 | 9570 | 9570 | 9520 | 1560 |
| 226 | 20250422 | 144300 | 979716000 | 9570 | 9580 | 9580 | 9570 | 79 |
| 227 | 20250422 | 144200 | 978959770 | 9570 | 9570 | 9570 | 9570 | 1 |
| 228 | 20250422 | 144100 | 978950200 | 9570 | 9570 | 9570 | 9570 | 3 |
| 229 | 20250422 | 144000 | 978921490 | 9570 | 9570 | 9570 | 9570 | 340 |
| 230 | 20250422 | 143900 | 975667690 | 9570 | 9550 | 9570 | 9550 | 126 |
| 231 | 20250422 | 143800 | 974464340 | 9560 | 9560 | 9560 | 9560 | 0 |
| 232 | 20250422 | 143700 | 974464340 | 9560 | 9560 | 9560 | 9560 | 0 |
| 233 | 20250422 | 143600 | 974464340 | 9560 | 9560 | 9560 | 9560 | 0 |
| 234 | 20250422 | 143500 | 974464340 | 9560 | 9560 | 9560 | 9560 | 502 |
| 235 | 20250422 | 143400 | 969665220 | 9550 | 9560 | 9560 | 9550 | 100 |
| 236 | 20250422 | 143300 | 968709240 | 9580 | 9580 | 9580 | 9580 | 10 |
| 237 | 20250422 | 143200 | 968613440 | 9580 | 9580 | 9580 | 9580 | 0 |
| 238 | 20250422 | 143100 | 968613440 | 9580 | 9580 | 9580 | 9580 | 0 |
| 239 | 20250422 | 143000 | 968613440 | 9580 | 9580 | 9580 | 9580 | 0 |
| 240 | 20250422 | 142900 | 968613440 | 9580 | 9580 | 9580 | 9580 | 0 |
| 241 | 20250422 | 142800 | 968613440 | 9580 | 9560 | 9580 | 9550 | 8 |
| 242 | 20250422 | 142700 | 968536920 | 9580 | 9580 | 9580 | 9580 | 0 |
| 243 | 20250422 | 142600 | 968536920 | 9580 | 9580 | 9580 | 9580 | 0 |
| 244 | 20250422 | 142500 | 968536920 | 9580 | 9570 | 9580 | 9570 | 6 |
| 245 | 20250422 | 142400 | 968479450 | 9560 | 9560 | 9560 | 9560 | 184 |
| 246 | 20250422 | 142300 | 966720410 | 9560 | 9550 | 9560 | 9550 | 3 |
| 247 | 20250422 | 142200 | 966691750 | 9550 | 9550 | 9550 | 9550 | 0 |
| 248 | 20250422 | 142100 | 966691750 | 9550 | 9550 | 9550 | 9550 | 2 |
| 249 | 20250422 | 142000 | 966672650 | 9560 | 9550 | 9560 | 9550 | 117 |
| 250 | 20250422 | 141900 | 965554280 | 9540 | 9550 | 9550 | 9540 | 416 |
| 251 | 20250422 | 141800 | 961581710 | 9540 | 9540 | 9540 | 9540 | 0 |
| 252 | 20250422 | 141700 | 961581710 | 9540 | 9540 | 9550 | 9540 | 151 |
| 253 | 20250422 | 141600 | 960141160 | 9540 | 9560 | 9560 | 9540 | 1234 |
| 254 | 20250422 | 141500 | 948359840 | 9560 | 9570 | 9570 | 9560 | 63 |
| 255 | 20250422 | 141400 | 947757060 | 9570 | 9570 | 9570 | 9570 | 0 |
| 256 | 20250422 | 141300 | 947757060 | 9570 | 9570 | 9570 | 9570 | 0 |
| 257 | 20250422 | 141200 | 947757060 | 9570 | 9570 | 9570 | 9570 | 0 |
| 258 | 20250422 | 141100 | 947757060 | 9570 | 9570 | 9570 | 9570 | 0 |
| 259 | 20250422 | 141000 | 947757060 | 9570 | 9590 | 9590 | 9570 | 492 |
| 260 | 20250422 | 140900 | 943048540 | 9570 | 9570 | 9570 | 9570 | 12 |
| 261 | 20250422 | 140800 | 942933700 | 9570 | 9570 | 9570 | 9570 | 62 |
| 262 | 20250422 | 140700 | 942340360 | 9570 | 9570 | 9570 | 9570 | 0 |
| 263 | 20250422 | 140600 | 942340360 | 9570 | 9570 | 9570 | 9570 | 0 |
| 264 | 20250422 | 140500 | 942340360 | 9570 | 9570 | 9570 | 9570 | 0 |
| 265 | 20250422 | 140400 | 942340360 | 9570 | 9570 | 9570 | 9570 | 0 |
| 266 | 20250422 | 140300 | 942340360 | 9570 | 9560 | 9570 | 9560 | 4 |
| 267 | 20250422 | 140200 | 942302110 | 9560 | 9560 | 9560 | 9560 | 10 |
| 268 | 20250422 | 140100 | 942206510 | 9580 | 9580 | 9580 | 9580 | 0 |
| 269 | 20250422 | 140000 | 942206510 | 9580 | 9580 | 9580 | 9580 | 0 |
| 270 | 20250422 | 135900 | 942206510 | 9580 | 9550 | 9580 | 9550 | 2 |
| 271 | 20250422 | 135800 | 942187380 | 9550 | 9540 | 9550 | 9540 | 218 |
| 272 | 20250422 | 135700 | 940107640 | 9540 | 9560 | 9560 | 9540 | 500 |
| 273 | 20250422 | 135600 | 935332700 | 9600 | 9600 | 9600 | 9600 | 0 |
| 274 | 20250422 | 135500 | 935332700 | 9600 | 9570 | 9600 | 9570 | 5 |
| 275 | 20250422 | 135400 | 935284730 | 9600 | 9600 | 9620 | 9560 | 641 |
| 276 | 20250422 | 135300 | 929148500 | 9620 | 9600 | 9620 | 9600 | 116 |
| 277 | 20250422 | 135200 | 928033720 | 9600 | 9605 | 9605 | 9600 | 426 |
| 278 | 20250422 | 135100 | 923942630 | 9605 | 9605 | 9605 | 9605 | 0 |
| 279 | 20250422 | 135000 | 923942630 | 9605 | 9605 | 9605 | 9605 | 2 |
| 280 | 20250422 | 134900 | 923923420 | 9610 | 9610 | 9610 | 9610 | 0 |
| 281 | 20250422 | 134800 | 923923420 | 9610 | 9610 | 9610 | 9610 | 97 |
| 282 | 20250422 | 134700 | 922991250 | 9610 | 9610 | 9610 | 9610 | 7 |
| 283 | 20250422 | 134600 | 922923980 | 9610 | 9610 | 9610 | 9610 | 27 |
| 284 | 20250422 | 134500 | 922664510 | 9620 | 9620 | 9620 | 9620 | 26 |
| 285 | 20250422 | 134400 | 922414390 | 9615 | 9610 | 9615 | 9610 | 4 |
| 286 | 20250422 | 134300 | 922375940 | 9610 | 9610 | 9610 | 9610 | 62 |
| 287 | 20250422 | 134200 | 921780120 | 9610 | 9600 | 9610 | 9590 | 202 |
| 288 | 20250422 | 134100 | 919839160 | 9600 | 9590 | 9600 | 9590 | 55 |
| 289 | 20250422 | 134000 | 919311690 | 9610 | 9570 | 9610 | 9570 | 209 |
| 290 | 20250422 | 133900 | 917306970 | 9570 | 9560 | 9570 | 9560 | 10 |
| 291 | 20250422 | 133800 | 917211300 | 9560 | 9560 | 9560 | 9560 | 17 |
| 292 | 20250422 | 133700 | 917048780 | 9560 | 9560 | 9560 | 9560 | 0 |
| 293 | 20250422 | 133600 | 917048780 | 9560 | 9560 | 9560 | 9560 | 0 |
| 294 | 20250422 | 133500 | 917048780 | 9560 | 9580 | 9580 | 9560 | 38 |
| 295 | 20250422 | 133400 | 916684840 | 9580 | 9580 | 9580 | 9580 | 2 |
| 296 | 20250422 | 133300 | 916665680 | 9580 | 9580 | 9580 | 9560 | 110 |
| 297 | 20250422 | 133200 | 915613920 | 9560 | 9570 | 9570 | 9560 | 548 |
| 298 | 20250422 | 133100 | 910370060 | 9560 | 9560 | 9560 | 9550 | 269 |
| 299 | 20250422 | 133000 | 907799860 | 9570 | 9570 | 9570 | 9570 | 0 |
| 300 | 20250422 | 132900 | 907799860 | 9570 | 9570 | 9570 | 9570 | 2 |
| 301 | 20250422 | 132800 | 907780720 | 9580 | 9550 | 9580 | 9550 | 21 |
| 302 | 20250422 | 132700 | 907579880 | 9580 | 9580 | 9580 | 9580 | 0 |
| 303 | 20250422 | 132600 | 907579880 | 9580 | 9570 | 9580 | 9570 | 3 |
| 304 | 20250422 | 132500 | 907551150 | 9590 | 9560 | 9590 | 9560 | 27 |
| 305 | 20250422 | 132400 | 907292750 | 9550 | 9550 | 9550 | 9550 | 3 |
| 306 | 20250422 | 132300 | 907264100 | 9570 | 9570 | 9570 | 9570 | 2 |
| 307 | 20250422 | 132200 | 907244960 | 9570 | 9570 | 9570 | 9570 | 77 |
| 308 | 20250422 | 132100 | 906508070 | 9570 | 9550 | 9570 | 9550 | 92 |
| 309 | 20250422 | 132000 | 905629400 | 9540 | 9540 | 9540 | 9540 | 0 |
| 310 | 20250422 | 131900 | 905629400 | 9540 | 9540 | 9550 | 9540 | 65 |
| 311 | 20250422 | 131800 | 905009150 | 9540 | 9540 | 9540 | 9540 | 0 |
| 312 | 20250422 | 131700 | 905009150 | 9540 | 9550 | 9550 | 9540 | 50 |
| 313 | 20250422 | 131600 | 904532140 | 9540 | 9550 | 9550 | 9540 | 279 |
| 314 | 20250422 | 131500 | 901870420 | 9560 | 9560 | 9560 | 9560 | 11 |
| 315 | 20250422 | 131400 | 901765260 | 9560 | 9560 | 9560 | 9560 | 0 |
| 316 | 20250422 | 131300 | 901765260 | 9560 | 9560 | 9560 | 9560 | 0 |
| 317 | 20250422 | 131200 | 901765260 | 9560 | 9540 | 9560 | 9540 | 3 |
| 318 | 20250422 | 131100 | 901736620 | 9540 | 9540 | 9540 | 9540 | 277 |
| 319 | 20250422 | 131000 | 899094040 | 9550 | 9550 | 9550 | 9550 | 1 |
| 320 | 20250422 | 130900 | 899084490 | 9560 | 9560 | 9560 | 9560 | 1 |
| 321 | 20250422 | 130800 | 899074930 | 9560 | 9560 | 9560 | 9560 | 0 |
| 322 | 20250422 | 130700 | 899074930 | 9560 | 9540 | 9560 | 9540 | 3 |
| 323 | 20250422 | 130600 | 899046290 | 9540 | 9540 | 9560 | 9540 | 53 |
| 324 | 20250422 | 130500 | 898540650 | 9560 | 9560 | 9560 | 9560 | 0 |
| 325 | 20250422 | 130400 | 898540650 | 9560 | 9540 | 9560 | 9540 | 713 |
| 326 | 20250422 | 130300 | 891738610 | 9540 | 9540 | 9540 | 9540 | 23 |
| 327 | 20250422 | 130200 | 891519190 | 9540 | 9540 | 9540 | 9530 | 21 |
| 328 | 20250422 | 130100 | 891318870 | 9560 | 9560 | 9560 | 9560 | 28 |
| 329 | 20250422 | 130000 | 891051190 | 9560 | 9560 | 9560 | 9560 | 5 |
| 330 | 20250422 | 125900 | 891003390 | 9560 | 9560 | 9560 | 9560 | 1 |
| 331 | 20250422 | 125800 | 890993830 | 9540 | 9550 | 9550 | 9540 | 302 |
| 332 | 20250422 | 125700 | 888112540 | 9550 | 9570 | 9570 | 9550 | 4 |
| 333 | 20250422 | 125600 | 888074300 | 9570 | 9570 | 9570 | 9570 | 6 |
| 334 | 20250422 | 125500 | 888016880 | 9570 | 9570 | 9570 | 9570 | 50 |
| 335 | 20250422 | 125400 | 887538380 | 9580 | 9570 | 9580 | 9570 | 18 |
| 336 | 20250422 | 125300 | 887366080 | 9570 | 9570 | 9570 | 9570 | 5 |
| 337 | 20250422 | 125200 | 887318230 | 9570 | 9570 | 9570 | 9570 | 3 |
| 338 | 20250422 | 125100 | 887289520 | 9570 | 9570 | 9570 | 9570 | 1 |
| 339 | 20250422 | 125000 | 887279950 | 9560 | 9560 | 9560 | 9560 | 0 |
| 340 | 20250422 | 124900 | 887279950 | 9560 | 9540 | 9560 | 9540 | 2 |
| 341 | 20250422 | 124800 | 887260850 | 9530 | 9530 | 9530 | 9530 | 0 |
| 342 | 20250422 | 124700 | 887260850 | 9530 | 9530 | 9530 | 9530 | 5 |
| 343 | 20250422 | 124600 | 887213200 | 9530 | 9540 | 9540 | 9530 | 278 |
| 344 | 20250422 | 124500 | 884562360 | 9530 | 9540 | 9540 | 9530 | 91 |
| 345 | 20250422 | 124400 | 883694630 | 9540 | 9540 | 9540 | 9540 | 0 |
| 346 | 20250422 | 124300 | 883694630 | 9540 | 9540 | 9540 | 9540 | 15 |
| 347 | 20250422 | 124200 | 883551530 | 9540 | 9540 | 9540 | 9540 | 0 |
| 348 | 20250422 | 124100 | 883551530 | 9540 | 9540 | 9550 | 9540 | 3 |
| 349 | 20250422 | 124000 | 883522900 | 9520 | 9520 | 9520 | 9520 | 1 |
| 350 | 20250422 | 123900 | 883513380 | 9520 | 9530 | 9530 | 9520 | 150 |
| 351 | 20250422 | 123800 | 882084380 | 9530 | 9530 | 9530 | 9530 | 0 |
| 352 | 20250422 | 123700 | 882084380 | 9530 | 9530 | 9530 | 9530 | 0 |
| 353 | 20250422 | 123600 | 882084380 | 9530 | 9540 | 9540 | 9530 | 574 |
| 354 | 20250422 | 123500 | 876611460 | 9540 | 9540 | 9540 | 9540 | 1 |
| 355 | 20250422 | 123400 | 876601920 | 9540 | 9530 | 9540 | 9530 | 777 |
| 356 | 20250422 | 123300 | 869197020 | 9520 | 9530 | 9530 | 9520 | 180 |
| 357 | 20250422 | 123200 | 867483320 | 9520 | 9530 | 9530 | 9520 | 30 |
| 358 | 20250422 | 123100 | 867197570 | 9520 | 9530 | 9530 | 9520 | 250 |
| 359 | 20250422 | 123000 | 864817470 | 9520 | 9540 | 9540 | 9520 | 671 |
| 360 | 20250422 | 122900 | 858422590 | 9540 | 9560 | 9560 | 9540 | 100 |
| 361 | 20250422 | 122800 | 857468150 | 9570 | 9570 | 9570 | 9570 | 20 |
| 362 | 20250422 | 122700 | 857276750 | 9570 | 9570 | 9570 | 9570 | 82 |
| 363 | 20250422 | 122600 | 856492010 | 9570 | 9570 | 9570 | 9570 | 18 |
| 364 | 20250422 | 122500 | 856319750 | 9570 | 9570 | 9570 | 9560 | 73 |
| 365 | 20250422 | 122400 | 855621840 | 9570 | 9560 | 9570 | 9560 | 101 |
| 366 | 20250422 | 122300 | 854656270 | 9570 | 9570 | 9570 | 9570 | 0 |
| 367 | 20250422 | 122200 | 854656270 | 9570 | 9570 | 9570 | 9570 | 0 |
| 368 | 20250422 | 122100 | 854656270 | 9570 | 9610 | 9610 | 9570 | 62 |
| 369 | 20250422 | 122000 | 854062310 | 9610 | 9630 | 9630 | 9610 | 54 |
| 370 | 20250422 | 121900 | 853543240 | 9650 | 9650 | 9650 | 9650 | 0 |
| 371 | 20250422 | 121800 | 853543240 | 9650 | 9650 | 9650 | 9650 | 71 |
| 372 | 20250422 | 121700 | 852858090 | 9690 | 9630 | 9700 | 9630 | 242 |
| 373 | 20250422 | 121600 | 850515960 | 9630 | 9590 | 9700 | 9590 | 332 |
| 374 | 20250422 | 121500 | 847304050 | 9590 | 9590 | 9590 | 9590 | 0 |
| 375 | 20250422 | 121400 | 847304050 | 9590 | 9590 | 9590 | 9590 | 22 |
| 376 | 20250422 | 121300 | 847093070 | 9600 | 9610 | 9610 | 9600 | 28 |
| 377 | 20250422 | 121200 | 846824220 | 9620 | 9620 | 9620 | 9620 | 6 |
| 378 | 20250422 | 121100 | 846766500 | 9620 | 9610 | 9620 | 9600 | 98 |
| 379 | 20250422 | 121000 | 845824500 | 9610 | 9610 | 9610 | 9610 | 0 |
| 380 | 20250422 | 120900 | 845824500 | 9610 | 9610 | 9610 | 9610 | 79 |
| 381 | 20250422 | 120800 | 845065310 | 9610 | 9610 | 9610 | 9610 | 34 |
| 382 | 20250422 | 120700 | 844738570 | 9610 | 9610 | 9610 | 9600 | 12 |
| 383 | 20250422 | 120600 | 844623350 | 9610 | 9610 | 9610 | 9610 | 8 |
| 384 | 20250422 | 120500 | 844546470 | 9610 | 9630 | 9630 | 9610 | 84 |
| 385 | 20250422 | 120400 | 843739090 | 9630 | 9620 | 9630 | 9610 | 268 |
| 386 | 20250422 | 120300 | 841163530 | 9630 | 9640 | 9640 | 9620 | 226 |
| 387 | 20250422 | 120200 | 838987180 | 9700 | 9610 | 9710 | 9610 | 124 |
| 388 | 20250422 | 120100 | 837789040 | 9570 | 9560 | 9570 | 9560 | 158 |
| 389 | 20250422 | 120000 | 836278450 | 9560 | 9560 | 9560 | 9540 | 113 |
| 390 | 20250422 | 115900 | 835200370 | 9540 | 9630 | 9630 | 9540 | 1767 |
| 391 | 20250422 | 115800 | 818294840 | 9630 | 9590 | 9630 | 9560 | 124 |
| 392 | 20250422 | 115700 | 817108350 | 9560 | 9680 | 9680 | 9560 | 550 |
| 393 | 20250422 | 115600 | 811824040 | 9670 | 9470 | 9870 | 9460 | 9091 |
| 394 | 20250422 | 115500 | 723050350 | 9470 | 9490 | 9490 | 9450 | 726 |
| 395 | 20250422 | 115400 | 716182560 | 9490 | 9520 | 9520 | 9490 | 445 |
| 396 | 20250422 | 115300 | 711953580 | 9540 | 9540 | 9540 | 9540 | 55 |
| 397 | 20250422 | 115200 | 711428880 | 9540 | 9540 | 9540 | 9540 | 0 |
| 398 | 20250422 | 115100 | 711428880 | 9540 | 9540 | 9540 | 9540 | 239 |
| 399 | 20250422 | 115000 | 709148820 | 9540 | 9530 | 9540 | 9530 | 147 |
| 400 | 20250422 | 114900 | 707747580 | 9530 | 9530 | 9540 | 9530 | 23 |
| 401 | 20250422 | 114800 | 707528380 | 9540 | 9540 | 9540 | 9530 | 220 |
| 402 | 20250422 | 114700 | 705429780 | 9540 | 9560 | 9560 | 9540 | 118 |
| 403 | 20250422 | 114600 | 704303920 | 9560 | 9590 | 9590 | 9560 | 21 |
| 404 | 20250422 | 114500 | 704102740 | 9600 | 9520 | 9740 | 9520 | 2502 |
| 405 | 20250422 | 114400 | 679981420 | 9520 | 9520 | 9520 | 9520 | 102 |
| 406 | 20250422 | 114300 | 679010380 | 9550 | 9550 | 9570 | 9550 | 68 |
| 407 | 20250422 | 114200 | 678360920 | 9520 | 9500 | 9570 | 9500 | 461 |
| 408 | 20250422 | 114100 | 673956690 | 9480 | 9500 | 9500 | 9480 | 421 |
| 409 | 20250422 | 114000 | 669965590 | 9470 | 9470 | 9470 | 9470 | 0 |
| 410 | 20250422 | 113900 | 669965590 | 9470 | 9500 | 9500 | 9450 | 249 |
| 411 | 20250422 | 113800 | 667610150 | 9510 | 9510 | 9510 | 9510 | 0 |
| 412 | 20250422 | 113700 | 667610150 | 9510 | 9510 | 9510 | 9510 | 95 |
| 413 | 20250422 | 113600 | 666706700 | 9510 | 9510 | 9510 | 9510 | 61 |
| 414 | 20250422 | 113500 | 666126590 | 9500 | 9500 | 9500 | 9500 | 0 |
| 415 | 20250422 | 113400 | 666126590 | 9500 | 9500 | 9500 | 9500 | 0 |
| 416 | 20250422 | 113300 | 666126590 | 9500 | 9500 | 9500 | 9500 | 0 |
| 417 | 20250422 | 113200 | 666126590 | 9500 | 9500 | 9500 | 9500 | 59 |
| 418 | 20250422 | 113100 | 665566090 | 9500 | 9500 | 9500 | 9500 | 35 |
| 419 | 20250422 | 113000 | 665233590 | 9500 | 9500 | 9500 | 9490 | 195 |
| 420 | 20250422 | 112900 | 663381350 | 9500 | 9500 | 9500 | 9500 | 6 |
| 421 | 20250422 | 112800 | 663324350 | 9510 | 9510 | 9510 | 9510 | 1 |
| 422 | 20250422 | 112700 | 663314840 | 9510 | 9500 | 9510 | 9500 | 100 |
| 423 | 20250422 | 112600 | 662364100 | 9490 | 9490 | 9490 | 9490 | 0 |
| 424 | 20250422 | 112500 | 662364100 | 9490 | 9460 | 9490 | 9460 | 107 |
| 425 | 20250422 | 112400 | 661351200 | 9460 | 9460 | 9460 | 9460 | 0 |
| 426 | 20250422 | 112300 | 661351200 | 9460 | 9460 | 9460 | 9460 | 40 |
| 427 | 20250422 | 112200 | 660972800 | 9480 | 9440 | 9480 | 9440 | 419 |
| 428 | 20250422 | 112100 | 657017370 | 9480 | 9460 | 9480 | 9460 | 285 |
| 429 | 20250422 | 112000 | 654319130 | 9440 | 9460 | 9460 | 9440 | 80 |
| 430 | 20250422 | 111900 | 653563780 | 9460 | 9490 | 9490 | 9440 | 256 |
| 431 | 20250422 | 111800 | 651141010 | 9490 | 9490 | 9490 | 9490 | 80 |
| 432 | 20250422 | 111700 | 650381810 | 9510 | 9510 | 9510 | 9510 | 1 |
| 433 | 20250422 | 111600 | 650372300 | 9500 | 9500 | 9500 | 9500 | 1 |
| 434 | 20250422 | 111500 | 650362800 | 9480 | 9480 | 9480 | 9480 | 0 |
| 435 | 20250422 | 111400 | 650362800 | 9480 | 9470 | 9480 | 9440 | 1315 |
| 436 | 20250422 | 111300 | 637933310 | 9480 | 9460 | 9480 | 9460 | 93 |
| 437 | 20250422 | 111200 | 637051690 | 9460 | 9500 | 9500 | 9460 | 500 |
| 438 | 20250422 | 111100 | 632319190 | 9500 | 9500 | 9500 | 9500 | 27 |
| 439 | 20250422 | 111000 | 632062690 | 9460 | 9490 | 9490 | 9460 | 1008 |
| 440 | 20250422 | 110900 | 622524060 | 9500 | 9500 | 9510 | 9500 | 43 |
| 441 | 20250422 | 110800 | 622115540 | 9520 | 9520 | 9520 | 9520 | 203 |
| 442 | 20250422 | 110700 | 620182980 | 9500 | 9500 | 9500 | 9500 | 242 |
| 443 | 20250422 | 110600 | 617883980 | 9500 | 9520 | 9520 | 9500 | 663 |
| 444 | 20250422 | 110500 | 611578560 | 9520 | 9530 | 9530 | 9520 | 256 |
| 445 | 20250422 | 110400 | 609139790 | 9530 | 9500 | 9530 | 9500 | 239 |
| 446 | 20250422 | 110300 | 606865520 | 9500 | 9500 | 9510 | 9500 | 357 |
| 447 | 20250422 | 110200 | 603472310 | 9520 | 9520 | 9520 | 9520 | 89 |
| 448 | 20250422 | 110100 | 602625030 | 9550 | 9510 | 9550 | 9510 | 22 |
| 449 | 20250422 | 110000 | 602415350 | 9500 | 9480 | 9500 | 9480 | 585 |
| 450 | 20250422 | 105900 | 596858910 | 9500 | 9490 | 9500 | 9480 | 875 |
| 451 | 20250422 | 105800 | 588550780 | 9490 | 9490 | 9490 | 9490 | 344 |
| 452 | 20250422 | 105700 | 585286220 | 9480 | 9485 | 9485 | 9480 | 32 |
| 453 | 20250422 | 105600 | 584982830 | 9490 | 9490 | 9490 | 9490 | 79 |
| 454 | 20250422 | 105500 | 584233120 | 9490 | 9480 | 9490 | 9460 | 82 |
| 455 | 20250422 | 105400 | 583455000 | 9460 | 9480 | 9480 | 9460 | 1011 |
| 456 | 20250422 | 105300 | 573890560 | 9460 | 9490 | 9490 | 9460 | 373 |
| 457 | 20250422 | 105200 | 570354120 | 9480 | 9480 | 9480 | 9480 | 200 |
| 458 | 20250422 | 105100 | 568458120 | 9480 | 9460 | 9480 | 9460 | 86 |
| 459 | 20250422 | 105000 | 567644220 | 9470 | 9470 | 9470 | 9470 | 12 |
| 460 | 20250422 | 104900 | 567530580 | 9470 | 9480 | 9480 | 9460 | 1104 |
| 461 | 20250422 | 104800 | 557073470 | 9480 | 9480 | 9490 | 9470 | 186 |
| 462 | 20250422 | 104700 | 555309890 | 9480 | 9500 | 9500 | 9480 | 847 |
| 463 | 20250422 | 104600 | 547277720 | 9500 | 9510 | 9530 | 9500 | 256 |
| 464 | 20250422 | 104500 | 544843180 | 9530 | 9540 | 9540 | 9520 | 422 |
| 465 | 20250422 | 104400 | 540823810 | 9540 | 9540 | 9540 | 9540 | 0 |
| 466 | 20250422 | 104300 | 540823810 | 9540 | 9550 | 9550 | 9540 | 50 |
| 467 | 20250422 | 104200 | 540346410 | 9560 | 9560 | 9560 | 9560 | 0 |
| 468 | 20250422 | 104100 | 540346410 | 9560 | 9560 | 9560 | 9560 | 87 |
| 469 | 20250422 | 104000 | 539514690 | 9560 | 9560 | 9560 | 9560 | 63 |
| 470 | 20250422 | 103900 | 538912410 | 9560 | 9550 | 9560 | 9550 | 2 |
| 471 | 20250422 | 103800 | 538893300 | 9580 | 9580 | 9580 | 9580 | 119 |
| 472 | 20250422 | 103700 | 537753280 | 9580 | 9580 | 9580 | 9580 | 0 |
| 473 | 20250422 | 103600 | 537753280 | 9580 | 9590 | 9590 | 9580 | 211 |
| 474 | 20250422 | 103500 | 535729800 | 9590 | 9565 | 9590 | 9540 | 608 |
| 475 | 20250422 | 103400 | 529915900 | 9580 | 9580 | 9580 | 9580 | 0 |
| 476 | 20250422 | 103300 | 529915900 | 9580 | 9540 | 9580 | 9540 | 52 |
| 477 | 20250422 | 103200 | 529419470 | 9530 | 9580 | 9580 | 9520 | 470 |
| 478 | 20250422 | 103100 | 524930970 | 9580 | 9570 | 9580 | 9570 | 104 |
| 479 | 20250422 | 103000 | 523935650 | 9600 | 9580 | 9600 | 9570 | 58 |
| 480 | 20250422 | 102900 | 523379590 | 9590 | 9570 | 9590 | 9570 | 116 |
| 481 | 20250422 | 102800 | 522268850 | 9580 | 9580 | 9580 | 9570 | 560 |
| 482 | 20250422 | 102700 | 516904140 | 9580 | 9580 | 9580 | 9580 | 0 |
| 483 | 20250422 | 102600 | 516904140 | 9580 | 9560 | 9590 | 9560 | 5 |
| 484 | 20250422 | 102500 | 516856250 | 9590 | 9560 | 9590 | 9560 | 14 |
| 485 | 20250422 | 102400 | 516722300 | 9570 | 9540 | 9570 | 9540 | 7 |
| 486 | 20250422 | 102300 | 516655400 | 9500 | 9610 | 9615 | 9500 | 1451 |
| 487 | 20250422 | 102200 | 502813880 | 9620 | 9560 | 9620 | 9560 | 1598 |
| 488 | 20250422 | 102100 | 487534640 | 9550 | 9550 | 9550 | 9540 | 178 |
| 489 | 20250422 | 102000 | 485834840 | 9550 | 9550 | 9560 | 9550 | 175 |
| 490 | 20250422 | 101900 | 484162190 | 9560 | 9600 | 9600 | 9560 | 1291 |
| 491 | 20250422 | 101800 | 471806960 | 9600 | 9610 | 9620 | 9600 | 573 |
| 492 | 20250422 | 101700 | 466301120 | 9610 | 9650 | 9650 | 9610 | 526 |
| 493 | 20250422 | 101600 | 461241790 | 9680 | 9680 | 9700 | 9680 | 22 |
| 494 | 20250422 | 101500 | 461028710 | 9650 | 9670 | 9670 | 9650 | 234 |
| 495 | 20250422 | 101400 | 458768150 | 9680 | 9680 | 9690 | 9680 | 194 |
| 496 | 20250422 | 101300 | 456889370 | 9690 | 9740 | 9740 | 9690 | 594 |
| 497 | 20250422 | 101200 | 451120270 | 9740 | 9740 | 9760 | 9740 | 2903 |
| 498 | 20250422 | 101100 | 422833635 | 9740 | 9700 | 9760 | 9700 | 1406 |
| 499 | 20250422 | 101000 | 409133605 | 9700 | 9720 | 9730 | 9700 | 755 |
| 500 | 20250422 | 100900 | 401806975 | 9730 | 9700 | 9730 | 9660 | 1147 |
| 501 | 20250422 | 100800 | 390684545 | 9730 | 9720 | 9730 | 9700 | 1707 |
| 502 | 20250422 | 100700 | 374118095 | 9700 | 9720 | 9720 | 9700 | 835 |
| 503 | 20250422 | 100600 | 366018385 | 9730 | 9700 | 9730 | 9700 | 816 |
| 504 | 20250422 | 100500 | 358079345 | 9700 | 9650 | 9730 | 9650 | 1269 |
| 505 | 20250422 | 100400 | 345757445 | 9630 | 9650 | 9660 | 9630 | 282 |
| 506 | 20250422 | 100300 | 343034285 | 9650 | 9640 | 9650 | 9640 | 498 |
| 507 | 20250422 | 100200 | 338231935 | 9640 | 9720 | 9720 | 9640 | 763 |
| 508 | 20250422 | 100100 | 330852345 | 9730 | 9730 | 9750 | 9680 | 1669 |
| 509 | 20250422 | 100000 | 314632020 | 9720 | 9710 | 9720 | 9680 | 1541 |
| 510 | 20250422 | 095900 | 299677320 | 9710 | 9730 | 9740 | 9710 | 1489 |
| 511 | 20250422 | 095800 | 285193810 | 9730 | 9720 | 9730 | 9640 | 1901 |
| 512 | 20250422 | 095700 | 266794035 | 9720 | 9640 | 9740 | 9640 | 3764 |
| 513 | 20250422 | 095600 | 230267145 | 9640 | 9600 | 9650 | 9580 | 674 |
| 514 | 20250422 | 095500 | 223780915 | 9600 | 9490 | 9650 | 9490 | 2335 |
| 515 | 20250422 | 095400 | 201377085 | 9480 | 9480 | 9480 | 9480 | 11 |
| 516 | 20250422 | 095300 | 201272805 | 9500 | 9500 | 9500 | 9500 | 0 |
| 517 | 20250422 | 095200 | 201272805 | 9500 | 9500 | 9500 | 9500 | 0 |
| 518 | 20250422 | 095100 | 201272805 | 9500 | 9490 | 9500 | 9490 | 3 |
| 519 | 20250422 | 095000 | 201244315 | 9510 | 9510 | 9510 | 9510 | 0 |
| 520 | 20250422 | 094900 | 201244315 | 9510 | 9480 | 9510 | 9480 | 23 |
| 521 | 20250422 | 094800 | 201026185 | 9460 | 9450 | 9460 | 9450 | 78 |
| 522 | 20250422 | 094700 | 200289065 | 9450 | 9440 | 9460 | 9440 | 57 |
| 523 | 20250422 | 094600 | 199750505 | 9440 | 9470 | 9470 | 9440 | 340 |
| 524 | 20250422 | 094500 | 196537115 | 9440 | 9480 | 9480 | 9440 | 2001 |
| 525 | 20250422 | 094400 | 177616695 | 9470 | 9470 | 9480 | 9470 | 312 |
| 526 | 20250422 | 094300 | 174660545 | 9480 | 9480 | 9480 | 9480 | 331 |
| 527 | 20250422 | 094200 | 171522665 | 9490 | 9490 | 9490 | 9490 | 498 |
| 528 | 20250422 | 094100 | 166796645 | 9490 | 9490 | 9490 | 9490 | 0 |
| 529 | 20250422 | 094000 | 166796645 | 9490 | 9490 | 9490 | 9490 | 0 |
| 530 | 20250422 | 093900 | 166796645 | 9490 | 9500 | 9500 | 9490 | 41 |
| 531 | 20250422 | 093800 | 166407155 | 9490 | 9490 | 9490 | 9490 | 0 |
| 532 | 20250422 | 093700 | 166407155 | 9490 | 9490 | 9490 | 9490 | 40 |
| 533 | 20250422 | 093600 | 166027555 | 9490 | 9500 | 9500 | 9490 | 102 |
| 534 | 20250422 | 093500 | 165059065 | 9490 | 9490 | 9490 | 9490 | 50 |
| 535 | 20250422 | 093400 | 164584565 | 9470 | 9490 | 9490 | 9470 | 797 |
| 536 | 20250422 | 093300 | 157026965 | 9500 | 9500 | 9500 | 9500 | 0 |
| 537 | 20250422 | 093200 | 157026965 | 9500 | 9500 | 9500 | 9500 | 0 |
| 538 | 20250422 | 093100 | 157026965 | 9500 | 9520 | 9520 | 9500 | 111 |
| 539 | 20250422 | 093000 | 155970945 | 9520 | 9510 | 9520 | 9500 | 1269 |
| 540 | 20250422 | 092900 | 143912425 | 9510 | 9510 | 9510 | 9510 | 0 |
| 541 | 20250422 | 092800 | 143912425 | 9510 | 9520 | 9520 | 9510 | 110 |
| 542 | 20250422 | 092700 | 142865325 | 9510 | 9510 | 9510 | 9510 | 3 |
| 543 | 20250422 | 092600 | 142836795 | 9510 | 9510 | 9510 | 9510 | 111 |
| 544 | 20250422 | 092500 | 141781185 | 9530 | 9530 | 9540 | 9530 | 681 |
| 545 | 20250422 | 092400 | 135290455 | 9530 | 9500 | 9530 | 9500 | 10 |
| 546 | 20250422 | 092300 | 135195185 | 9510 | 9520 | 9520 | 9510 | 11 |
| 547 | 20250422 | 092200 | 135090565 | 9520 | 9520 | 9520 | 9520 | 0 |
| 548 | 20250422 | 092100 | 135090565 | 9520 | 9520 | 9520 | 9520 | 149 |
| 549 | 20250422 | 092000 | 133672085 | 9550 | 9520 | 9550 | 9520 | 2 |
| 550 | 20250422 | 091900 | 133653015 | 9500 | 9520 | 9540 | 9500 | 370 |
| 551 | 20250422 | 091800 | 130126075 | 9520 | 9520 | 9520 | 9520 | 0 |
| 552 | 20250422 | 091700 | 130126075 | 9520 | 9520 | 9520 | 9520 | 0 |
| 553 | 20250422 | 091600 | 130126075 | 9520 | 9520 | 9520 | 9520 | 20 |
| 554 | 20250422 | 091500 | 129935675 | 9510 | 9470 | 9510 | 9470 | 486 |
| 555 | 20250422 | 091400 | 125333095 | 9460 | 9460 | 9460 | 9460 | 0 |
| 556 | 20250422 | 091300 | 125333095 | 9460 | 9460 | 9460 | 9460 | 5 |
| 557 | 20250422 | 091200 | 125285795 | 9440 | 9500 | 9500 | 9440 | 1178 |
| 558 | 20250422 | 091100 | 114134285 | 9490 | 9520 | 9520 | 9490 | 121 |
| 559 | 20250422 | 091000 | 112984285 | 9530 | 9520 | 9530 | 9520 | 401 |
| 560 | 20250422 | 090900 | 109166365 | 9520 | 9520 | 9520 | 9520 | 6 |
| 561 | 20250422 | 090800 | 109109245 | 9590 | 9550 | 9590 | 9510 | 1475 |
| 562 | 20250422 | 090700 | 95043055 | 9540 | 9620 | 9630 | 9540 | 2107 |
| 563 | 20250422 | 090600 | 74857335 | 9630 | 9630 | 9640 | 9620 | 2042 |
| 564 | 20250422 | 090500 | 55196870 | 9630 | 9560 | 9640 | 9560 | 1701 |
| 565 | 20250422 | 090400 | 38850850 | 9550 | 9530 | 9550 | 9520 | 438 |
| 566 | 20250422 | 090300 | 34675960 | 9540 | 9490 | 9540 | 9490 | 384 |
| 567 | 20250422 | 090200 | 31019490 | 9500 | 9430 | 9500 | 9430 | 300 |
| 568 | 20250422 | 090100 | 28180840 | 9450 | 9450 | 9460 | 9430 | 748 |
| 569 | 20250422 | 090000 | 21113850 | 9450 | 9510 | 9520 | 9450 | 2223 |