29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 183900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 7651 |
| 3 | 20250422 | 183800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20250422 | 183700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20250422 | 183600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20250422 | 183500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20250422 | 183400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20250422 | 183300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20250422 | 183200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20250422 | 183100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20250422 | 183000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20250422 | 182900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20250422 | 182800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20250422 | 182700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20250422 | 182600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20250422 | 182500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20250422 | 182400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20250422 | 182300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20250422 | 182200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20250422 | 182100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20250422 | 182000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20250422 | 181900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20250422 | 181800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20250422 | 181700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20250422 | 181600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20250422 | 181500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20250422 | 181400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20250422 | 181300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20250422 | 181200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20250422 | 181100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20250422 | 181000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20250422 | 180900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 7651 |
| 33 | 20250422 | 180800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20250422 | 180700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20250422 | 180600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20250422 | 180500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20250422 | 180400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20250422 | 180300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20250422 | 180200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20250422 | 180100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20250422 | 180000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20250422 | 175900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20250422 | 175800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20250422 | 175700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20250422 | 175600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20250422 | 175500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20250422 | 175400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20250422 | 175300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20250422 | 175200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20250422 | 175100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20250422 | 175000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20250422 | 174900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20250422 | 174800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20250422 | 174700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20250422 | 174600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20250422 | 174500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20250422 | 174400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20250422 | 174300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20250422 | 174200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20250422 | 174100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20250422 | 174000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20250422 | 173900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 7651 |
| 63 | 20250422 | 173800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20250422 | 173700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20250422 | 173600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20250422 | 173500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20250422 | 173400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20250422 | 173300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20250422 | 173200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20250422 | 173100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20250422 | 173000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20250422 | 172900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20250422 | 172800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20250422 | 172700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20250422 | 172600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20250422 | 172500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20250422 | 172400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20250422 | 172300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20250422 | 172200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20250422 | 172100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20250422 | 172000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20250422 | 171900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20250422 | 171800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20250422 | 171700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20250422 | 171600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20250422 | 171500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20250422 | 171400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20250422 | 171300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20250422 | 171200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20250422 | 171100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20250422 | 171000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20250422 | 170900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 7651 |
| 93 | 20250422 | 170800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20250422 | 170700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20250422 | 170600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20250422 | 170500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20250422 | 170400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20250422 | 170300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20250422 | 170200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20250422 | 170100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20250422 | 170000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20250422 | 165900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20250422 | 165800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20250422 | 165700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20250422 | 165600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20250422 | 165500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20250422 | 165400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20250422 | 165300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20250422 | 165200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20250422 | 165100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20250422 | 165000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20250422 | 164900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20250422 | 164800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20250422 | 164700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20250422 | 164600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20250422 | 164500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20250422 | 164400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20250422 | 164300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20250422 | 164200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20250422 | 164100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20250422 | 164000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20250422 | 163900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 7651 |
| 123 | 20250422 | 163800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20250422 | 163700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20250422 | 163600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20250422 | 163500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20250422 | 163400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20250422 | 163300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20250422 | 163200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20250422 | 163100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20250422 | 163000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20250422 | 162900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20250422 | 162800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20250422 | 162700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20250422 | 162600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20250422 | 162500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20250422 | 162400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20250422 | 162300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20250422 | 162200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20250422 | 162100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20250422 | 162000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20250422 | 161900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20250422 | 161800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20250422 | 161700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20250422 | 161600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20250422 | 161500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20250422 | 161400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20250422 | 161300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20250422 | 161200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20250422 | 161100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20250422 | 161000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20250422 | 160900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 7651 |
| 153 | 20250422 | 160800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20250422 | 160700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20250422 | 160600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20250422 | 160500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20250422 | 160400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20250422 | 160300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20250422 | 160200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20250422 | 160100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20250422 | 160000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20250422 | 155900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20250422 | 155800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20250422 | 155700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20250422 | 155600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20250422 | 155500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20250422 | 155400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20250422 | 155300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20250422 | 155200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20250422 | 155100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20250422 | 155000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20250422 | 154900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20250422 | 154800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20250422 | 154700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20250422 | 154600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20250422 | 154500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20250422 | 154400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20250422 | 154300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20250422 | 154200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20250422 | 154100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20250422 | 154000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20250422 | 153900 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 7651 |
| 183 | 20250422 | 153800 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20250422 | 153700 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20250422 | 153600 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20250422 | 153500 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20250422 | 153400 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20250422 | 153300 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20250422 | 153200 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20250422 | 153100 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20250422 | 153000 | 3348204435 | 4265 | 4265 | 4265 | 4265 | 7651 |
| 192 | 20250422 | 152900 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20250422 | 152800 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20250422 | 152700 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20250422 | 152600 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20250422 | 152500 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20250422 | 152400 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20250422 | 152300 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20250422 | 152200 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20250422 | 152100 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20250422 | 152000 | 3315572920 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20250422 | 151900 | 3315572920 | 4265 | 4265 | 4265 | 4250 | 269 |
| 203 | 20250422 | 151800 | 3314425650 | 4265 | 4255 | 4265 | 4245 | 281 |
| 204 | 20250422 | 151700 | 3313230730 | 4265 | 4255 | 4265 | 4255 | 258 |
| 205 | 20250422 | 151600 | 3312131060 | 4265 | 4265 | 4265 | 4265 | 204 |
| 206 | 20250422 | 151500 | 3311261000 | 4265 | 4255 | 4265 | 4255 | 79 |
| 207 | 20250422 | 151400 | 3310924555 | 4255 | 4245 | 4255 | 4245 | 548 |
| 208 | 20250422 | 151300 | 3308595830 | 4250 | 4250 | 4250 | 4250 | 110 |
| 209 | 20250422 | 151200 | 3308128330 | 4250 | 4245 | 4250 | 4245 | 601 |
| 210 | 20250422 | 151100 | 3305574545 | 4245 | 4245 | 4245 | 4245 | 307 |
| 211 | 20250422 | 151000 | 3304271330 | 4250 | 4235 | 4250 | 4235 | 7473 |
| 212 | 20250422 | 150900 | 3272582505 | 4240 | 4235 | 4240 | 4230 | 463 |
| 213 | 20250422 | 150800 | 3270621610 | 4235 | 4235 | 4240 | 4230 | 4860 |
| 214 | 20250422 | 150700 | 3250062760 | 4245 | 4245 | 4245 | 4240 | 512 |
| 215 | 20250422 | 150600 | 3247891820 | 4245 | 4240 | 4245 | 4240 | 42 |
| 216 | 20250422 | 150500 | 3247713685 | 4235 | 4245 | 4245 | 4235 | 207 |
| 217 | 20250422 | 150400 | 3246836803 | 4245 | 4235 | 4245 | 4235 | 252 |
| 218 | 20250422 | 150300 | 3245769563 | 4245 | 4245 | 4245 | 4235 | 1421 |
| 219 | 20250422 | 150200 | 3239749418 | 4235 | 4255 | 4255 | 4235 | 1075 |
| 220 | 20250422 | 150100 | 3235195513 | 4250 | 4230 | 4255 | 4230 | 2234 |
| 221 | 20250422 | 150000 | 3225710448 | 4230 | 4225 | 4230 | 4225 | 94 |
| 222 | 20250422 | 145900 | 3225313258 | 4225 | 4220 | 4225 | 4210 | 1207 |
| 223 | 20250422 | 145800 | 3220229703 | 4220 | 4215 | 4220 | 4185 | 9616 |
| 224 | 20250422 | 145700 | 3179753918 | 4210 | 4210 | 4210 | 4210 | 24 |
| 225 | 20250422 | 145600 | 3179652878 | 4210 | 4210 | 4210 | 4210 | 10 |
| 226 | 20250422 | 145500 | 3179610778 | 4210 | 4225 | 4225 | 4200 | 1900 |
| 227 | 20250422 | 145400 | 3171610108 | 4230 | 4230 | 4230 | 4230 | 6 |
| 228 | 20250422 | 145300 | 3171584728 | 4230 | 4235 | 4235 | 4230 | 912 |
| 229 | 20250422 | 145200 | 3167724425 | 4235 | 4235 | 4235 | 4235 | 133 |
| 230 | 20250422 | 145100 | 3167161170 | 4235 | 4235 | 4235 | 4235 | 100 |
| 231 | 20250422 | 145000 | 3166737670 | 4235 | 4225 | 4235 | 4225 | 4 |
| 232 | 20250422 | 144900 | 3166720760 | 4235 | 4225 | 4235 | 4225 | 561 |
| 233 | 20250422 | 144800 | 3164347725 | 4235 | 4230 | 4235 | 4230 | 3000 |
| 234 | 20250422 | 144700 | 3151643865 | 4230 | 4235 | 4235 | 4230 | 1183 |
| 235 | 20250422 | 144600 | 3146636615 | 4240 | 4245 | 4245 | 4240 | 8761 |
| 236 | 20250422 | 144500 | 3109469220 | 4255 | 4255 | 4255 | 4255 | 1 |
| 237 | 20250422 | 144400 | 3109464965 | 4250 | 4255 | 4255 | 4245 | 3708 |
| 238 | 20250422 | 144300 | 3093706625 | 4260 | 4255 | 4260 | 4255 | 715 |
| 239 | 20250422 | 144200 | 3090664060 | 4250 | 4250 | 4255 | 4250 | 528 |
| 240 | 20250422 | 144100 | 3088420055 | 4250 | 4250 | 4250 | 4250 | 3 |
| 241 | 20250422 | 144000 | 3088407305 | 4245 | 4250 | 4250 | 4245 | 10 |
| 242 | 20250422 | 143900 | 3088364815 | 4245 | 4250 | 4255 | 4245 | 1398 |
| 243 | 20250422 | 143800 | 3082422285 | 4260 | 4255 | 4260 | 4255 | 1281 |
| 244 | 20250422 | 143700 | 3076971625 | 4255 | 4275 | 4275 | 4255 | 3050 |
| 245 | 20250422 | 143600 | 3063963445 | 4275 | 4275 | 4275 | 4275 | 125 |
| 246 | 20250422 | 143500 | 3063429070 | 4275 | 4275 | 4275 | 4275 | 22 |
| 247 | 20250422 | 143400 | 3063335020 | 4275 | 4270 | 4275 | 4270 | 573 |
| 248 | 20250422 | 143300 | 3060887280 | 4270 | 4265 | 4270 | 4260 | 613 |
| 249 | 20250422 | 143200 | 3058275080 | 4270 | 4265 | 4270 | 4265 | 2645 |
| 250 | 20250422 | 143100 | 3046981240 | 4270 | 4265 | 4270 | 4265 | 831 |
| 251 | 20250422 | 143000 | 3043436920 | 4265 | 4265 | 4265 | 4265 | 555 |
| 252 | 20250422 | 142900 | 3041069845 | 4265 | 4260 | 4265 | 4260 | 135 |
| 253 | 20250422 | 142800 | 3040494325 | 4265 | 4255 | 4265 | 4255 | 63 |
| 254 | 20250422 | 142700 | 3040225895 | 4270 | 4260 | 4270 | 4260 | 1424 |
| 255 | 20250422 | 142600 | 3034153645 | 4250 | 4250 | 4260 | 4250 | 639 |
| 256 | 20250422 | 142500 | 3031436385 | 4250 | 4250 | 4250 | 4250 | 272 |
| 257 | 20250422 | 142400 | 3030280385 | 4250 | 4250 | 4250 | 4250 | 0 |
| 258 | 20250422 | 142300 | 3030280385 | 4250 | 4240 | 4250 | 4240 | 681 |
| 259 | 20250422 | 142200 | 3027389965 | 4240 | 4235 | 4250 | 4230 | 1226 |
| 260 | 20250422 | 142100 | 3022184890 | 4230 | 4225 | 4230 | 4225 | 703 |
| 261 | 20250422 | 142000 | 3019212200 | 4225 | 4220 | 4225 | 4220 | 1503 |
| 262 | 20250422 | 141900 | 3012863655 | 4220 | 4220 | 4220 | 4220 | 263 |
| 263 | 20250422 | 141800 | 3011753795 | 4220 | 4215 | 4220 | 4215 | 1032 |
| 264 | 20250422 | 141700 | 3007398905 | 4220 | 4215 | 4220 | 4215 | 29 |
| 265 | 20250422 | 141600 | 3007276665 | 4215 | 4215 | 4215 | 4215 | 20 |
| 266 | 20250422 | 141500 | 3007192365 | 4215 | 4215 | 4215 | 4215 | 51 |
| 267 | 20250422 | 141400 | 3006977400 | 4215 | 4210 | 4215 | 4210 | 498 |
| 268 | 20250422 | 141300 | 3004880735 | 4215 | 4215 | 4215 | 4215 | 70 |
| 269 | 20250422 | 141200 | 3004585685 | 4215 | 4210 | 4215 | 4210 | 221 |
| 270 | 20250422 | 141100 | 3003655095 | 4205 | 4205 | 4205 | 4205 | 119 |
| 271 | 20250422 | 141000 | 3003154700 | 4205 | 4205 | 4205 | 4200 | 1095 |
| 272 | 20250422 | 140900 | 2998555195 | 4200 | 4205 | 4205 | 4200 | 1896 |
| 273 | 20250422 | 140800 | 2990585610 | 4210 | 4220 | 4220 | 4210 | 2971 |
| 274 | 20250422 | 140700 | 2978075520 | 4215 | 4215 | 4215 | 4215 | 507 |
| 275 | 20250422 | 140600 | 2975938515 | 4215 | 4215 | 4215 | 4215 | 1445 |
| 276 | 20250422 | 140500 | 2969847840 | 4215 | 4210 | 4220 | 4210 | 4488 |
| 277 | 20250422 | 140400 | 2950947860 | 4210 | 4200 | 4210 | 4200 | 1723 |
| 278 | 20250422 | 140300 | 2943700645 | 4200 | 4200 | 4205 | 4195 | 4427 |
| 279 | 20250422 | 140200 | 2925107340 | 4200 | 4175 | 4200 | 4175 | 6819 |
| 280 | 20250422 | 140100 | 2896553685 | 4175 | 4165 | 4175 | 4165 | 1566 |
| 281 | 20250422 | 140000 | 2890031285 | 4165 | 4165 | 4165 | 4165 | 1 |
| 282 | 20250422 | 135900 | 2890027120 | 4160 | 4160 | 4160 | 4155 | 1587 |
| 283 | 20250422 | 135800 | 2883425205 | 4160 | 4160 | 4160 | 4155 | 323 |
| 284 | 20250422 | 135700 | 2882083130 | 4155 | 4160 | 4160 | 4155 | 432 |
| 285 | 20250422 | 135600 | 2880288010 | 4155 | 4160 | 4160 | 4155 | 160 |
| 286 | 20250422 | 135500 | 2879623205 | 4155 | 4160 | 4160 | 4150 | 312 |
| 287 | 20250422 | 135400 | 2878326845 | 4160 | 4150 | 4165 | 4150 | 517 |
| 288 | 20250422 | 135300 | 2876181120 | 4165 | 4160 | 4165 | 4150 | 3830 |
| 289 | 20250422 | 135200 | 2860283750 | 4165 | 4165 | 4165 | 4165 | 509 |
| 290 | 20250422 | 135100 | 2858163765 | 4165 | 4160 | 4165 | 4160 | 620 |
| 291 | 20250422 | 135000 | 2855581965 | 4165 | 4165 | 4165 | 4160 | 516 |
| 292 | 20250422 | 134900 | 2853434445 | 4170 | 4175 | 4175 | 4145 | 3871 |
| 293 | 20250422 | 134800 | 2837358210 | 4170 | 4165 | 4170 | 4165 | 250 |
| 294 | 20250422 | 134700 | 2836315715 | 4160 | 4160 | 4160 | 4155 | 668 |
| 295 | 20250422 | 134600 | 2833536935 | 4160 | 4155 | 4160 | 4155 | 196 |
| 296 | 20250422 | 134500 | 2832722545 | 4155 | 4140 | 4155 | 4140 | 7592 |
| 297 | 20250422 | 134400 | 2801240120 | 4140 | 4140 | 4140 | 4140 | 29 |
| 298 | 20250422 | 134300 | 2801120060 | 4125 | 4140 | 4150 | 4125 | 3129 |
| 299 | 20250422 | 134200 | 2788170630 | 4145 | 4145 | 4145 | 4140 | 688 |
| 300 | 20250422 | 134100 | 2785319525 | 4145 | 4145 | 4150 | 4145 | 535 |
| 301 | 20250422 | 134000 | 2783101450 | 4145 | 4150 | 4150 | 4145 | 1519 |
| 302 | 20250422 | 133900 | 2776804320 | 4150 | 4145 | 4150 | 4145 | 4386 |
| 303 | 20250422 | 133800 | 2758624345 | 4150 | 4155 | 4155 | 4150 | 2173 |
| 304 | 20250422 | 133700 | 2749605285 | 4150 | 4165 | 4165 | 4150 | 4948 |
| 305 | 20250422 | 133600 | 2729049085 | 4165 | 4155 | 4165 | 4155 | 1600 |
| 306 | 20250422 | 133500 | 2722391565 | 4160 | 4160 | 4160 | 4160 | 293 |
| 307 | 20250422 | 133400 | 2721172685 | 4165 | 4150 | 4170 | 4145 | 2398 |
| 308 | 20250422 | 133300 | 2711211265 | 4145 | 4145 | 4145 | 4145 | 1 |
| 309 | 20250422 | 133200 | 2711207120 | 4150 | 4140 | 4150 | 4140 | 1447 |
| 310 | 20250422 | 133100 | 2705204405 | 4140 | 4145 | 4145 | 4140 | 52 |
| 311 | 20250422 | 133000 | 2704988875 | 4145 | 4135 | 4145 | 4135 | 720 |
| 312 | 20250422 | 132900 | 2702010640 | 4135 | 4140 | 4140 | 4130 | 206 |
| 313 | 20250422 | 132800 | 2701159300 | 4130 | 4145 | 4145 | 4130 | 1085 |
| 314 | 20250422 | 132700 | 2696665125 | 4145 | 4150 | 4150 | 4140 | 797 |
| 315 | 20250422 | 132600 | 2693360065 | 4150 | 4155 | 4155 | 4150 | 162 |
| 316 | 20250422 | 132500 | 2692687260 | 4150 | 4130 | 4150 | 4120 | 6540 |
| 317 | 20250422 | 132400 | 2665623300 | 4130 | 4130 | 4135 | 4130 | 1372 |
| 318 | 20250422 | 132300 | 2659956915 | 4130 | 4140 | 4140 | 4130 | 998 |
| 319 | 20250422 | 132200 | 2655831540 | 4140 | 4140 | 4140 | 4140 | 2 |
| 320 | 20250422 | 132100 | 2655823260 | 4140 | 4135 | 4140 | 4135 | 2029 |
| 321 | 20250422 | 132000 | 2647426635 | 4135 | 4140 | 4145 | 4135 | 5312 |
| 322 | 20250422 | 131900 | 2625439940 | 4145 | 4150 | 4150 | 4140 | 821 |
| 323 | 20250422 | 131800 | 2622037190 | 4150 | 4135 | 4150 | 4135 | 18819 |
| 324 | 20250422 | 131700 | 2543971230 | 4140 | 4110 | 4140 | 4100 | 5572 |
| 325 | 20250422 | 131600 | 2521065145 | 4105 | 4145 | 4145 | 4105 | 16755 |
| 326 | 20250422 | 131500 | 2451940055 | 4145 | 4155 | 4165 | 4145 | 2436 |
| 327 | 20250422 | 131400 | 2441836005 | 4160 | 4170 | 4175 | 4160 | 339 |
| 328 | 20250422 | 131300 | 2440423900 | 4170 | 4170 | 4175 | 4145 | 3227 |
| 329 | 20250422 | 131200 | 2427005147 | 4170 | 4165 | 4170 | 4155 | 1641 |
| 330 | 20250422 | 131100 | 2420172320 | 4165 | 4160 | 4165 | 4155 | 1952 |
| 331 | 20250422 | 131000 | 2412052170 | 4155 | 4145 | 4155 | 4130 | 2822 |
| 332 | 20250422 | 130900 | 2400349275 | 4150 | 4120 | 4155 | 4115 | 10973 |
| 333 | 20250422 | 130800 | 2355163870 | 4115 | 4140 | 4170 | 4110 | 8150 |
| 334 | 20250422 | 130700 | 2321501055 | 4135 | 4145 | 4150 | 4100 | 10812 |
| 335 | 20250422 | 130600 | 2276973545 | 4135 | 4145 | 4170 | 4135 | 16214 |
| 336 | 20250422 | 130500 | 2209683445 | 4120 | 4165 | 4165 | 4120 | 16658 |
| 337 | 20250422 | 130400 | 2140736255 | 4165 | 4190 | 4205 | 4115 | 18821 |
| 338 | 20250422 | 130300 | 2062091955 | 4190 | 4235 | 4235 | 4180 | 5260 |
| 339 | 20250422 | 130200 | 2040006890 | 4210 | 4260 | 4265 | 4200 | 22041 |
| 340 | 20250422 | 130100 | 1946886570 | 4250 | 4260 | 4260 | 4250 | 3316 |
| 341 | 20250422 | 130000 | 1932781030 | 4265 | 4270 | 4270 | 4260 | 500 |
| 342 | 20250422 | 125900 | 1930650995 | 4270 | 4260 | 4270 | 4260 | 2864 |
| 343 | 20250422 | 125800 | 1918447785 | 4260 | 4275 | 4275 | 4255 | 2195 |
| 344 | 20250422 | 125700 | 1909093655 | 4280 | 4280 | 4280 | 4280 | 800 |
| 345 | 20250422 | 125600 | 1905669655 | 4280 | 4285 | 4285 | 4280 | 205 |
| 346 | 20250422 | 125500 | 1904791980 | 4285 | 4280 | 4285 | 4280 | 652 |
| 347 | 20250422 | 125400 | 1902001410 | 4280 | 4280 | 4280 | 4280 | 3194 |
| 348 | 20250422 | 125300 | 1888331090 | 4280 | 4270 | 4280 | 4270 | 1713 |
| 349 | 20250422 | 125200 | 1881012625 | 4270 | 4255 | 4270 | 4250 | 440 |
| 350 | 20250422 | 125100 | 1879137815 | 4250 | 4250 | 4250 | 4245 | 947 |
| 351 | 20250422 | 125000 | 1875113125 | 4250 | 4255 | 4255 | 4245 | 2574 |
| 352 | 20250422 | 124900 | 1864176090 | 4260 | 4270 | 4270 | 4255 | 76 |
| 353 | 20250422 | 124800 | 1863852420 | 4270 | 4250 | 4270 | 4250 | 657 |
| 354 | 20250422 | 124700 | 1861055870 | 4250 | 4265 | 4270 | 4240 | 16451 |
| 355 | 20250422 | 124600 | 1791111445 | 4270 | 4275 | 4280 | 4270 | 3614 |
| 356 | 20250422 | 124500 | 1775664045 | 4275 | 4275 | 4275 | 4275 | 851 |
| 357 | 20250422 | 124400 | 1772026020 | 4280 | 4255 | 4280 | 4255 | 17678 |
| 358 | 20250422 | 124300 | 1696429700 | 4260 | 4290 | 4290 | 4260 | 10023 |
| 359 | 20250422 | 124200 | 1653562190 | 4290 | 4300 | 4300 | 4290 | 5114 |
| 360 | 20250422 | 124100 | 1631591990 | 4285 | 4300 | 4300 | 4285 | 11500 |
| 361 | 20250422 | 124000 | 1582267060 | 4310 | 4305 | 4310 | 4295 | 1468 |
| 362 | 20250422 | 123900 | 1575954500 | 4300 | 4315 | 4315 | 4300 | 10402 |
| 363 | 20250422 | 123800 | 1531192480 | 4315 | 4315 | 4315 | 4315 | 686 |
| 364 | 20250422 | 123700 | 1528232390 | 4315 | 4320 | 4320 | 4315 | 663 |
| 365 | 20250422 | 123600 | 1525371030 | 4320 | 4325 | 4325 | 4320 | 1689 |
| 366 | 20250422 | 123500 | 1518074505 | 4325 | 4325 | 4325 | 4325 | 32 |
| 367 | 20250422 | 123400 | 1517936105 | 4335 | 4335 | 4335 | 4335 | 290 |
| 368 | 20250422 | 123300 | 1516678955 | 4340 | 4330 | 4345 | 4325 | 630 |
| 369 | 20250422 | 123200 | 1513954075 | 4350 | 4340 | 4385 | 4330 | 2330 |
| 370 | 20250422 | 123100 | 1503849580 | 4325 | 4340 | 4340 | 4325 | 1286 |
| 371 | 20250422 | 123000 | 1498287180 | 4340 | 4335 | 4340 | 4335 | 5 |
| 372 | 20250422 | 122900 | 1498265495 | 4340 | 4315 | 4340 | 4315 | 1387 |
| 373 | 20250422 | 122800 | 1492273645 | 4315 | 4310 | 4315 | 4307 | 1326 |
| 374 | 20250422 | 122700 | 1486555430 | 4310 | 4315 | 4315 | 4310 | 2232 |
| 375 | 20250422 | 122600 | 1476929970 | 4315 | 4335 | 4340 | 4315 | 5685 |
| 376 | 20250422 | 122500 | 1452329055 | 4350 | 4345 | 4350 | 4335 | 1798 |
| 377 | 20250422 | 122400 | 1444514865 | 4355 | 4340 | 4355 | 4340 | 1890 |
| 378 | 20250422 | 122300 | 1436311200 | 4340 | 4340 | 4340 | 4340 | 50 |
| 379 | 20250422 | 122200 | 1436094200 | 4340 | 4340 | 4340 | 4340 | 282 |
| 380 | 20250422 | 122100 | 1434870320 | 4340 | 4340 | 4340 | 4340 | 1 |
| 381 | 20250422 | 122000 | 1434865980 | 4340 | 4335 | 4340 | 4335 | 4534 |
| 382 | 20250422 | 121900 | 1415201080 | 4335 | 4355 | 4355 | 4330 | 4645 |
| 383 | 20250422 | 121800 | 1395066340 | 4350 | 4350 | 4350 | 4350 | 867 |
| 384 | 20250422 | 121700 | 1391294890 | 4350 | 4350 | 4350 | 4350 | 50 |
| 385 | 20250422 | 121600 | 1391077390 | 4350 | 4335 | 4350 | 4335 | 3951 |
| 386 | 20250422 | 121500 | 1373948860 | 4335 | 4355 | 4355 | 4335 | 4246 |
| 387 | 20250422 | 121400 | 1355505055 | 4355 | 4360 | 4365 | 4355 | 1417 |
| 388 | 20250422 | 121300 | 1349330245 | 4375 | 4360 | 4375 | 4360 | 507 |
| 389 | 20250422 | 121200 | 1347119680 | 4365 | 4375 | 4375 | 4365 | 3 |
| 390 | 20250422 | 121100 | 1347106575 | 4365 | 4385 | 4385 | 4365 | 582 |
| 391 | 20250422 | 121000 | 1344555770 | 4380 | 4375 | 4380 | 4375 | 560 |
| 392 | 20250422 | 120900 | 1342103690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 393 | 20250422 | 120800 | 1342103690 | 4375 | 4360 | 4375 | 4355 | 1223 |
| 394 | 20250422 | 120700 | 1336766930 | 4360 | 4360 | 4365 | 4355 | 1020 |
| 395 | 20250422 | 120600 | 1332319430 | 4365 | 4350 | 4380 | 4350 | 1029 |
| 396 | 20250422 | 120500 | 1327831510 | 4345 | 4345 | 4345 | 4345 | 571 |
| 397 | 20250422 | 120400 | 1325350515 | 4335 | 4335 | 4335 | 4335 | 150 |
| 398 | 20250422 | 120300 | 1324700265 | 4325 | 4335 | 4335 | 4325 | 315 |
| 399 | 20250422 | 120200 | 1323336890 | 4315 | 4330 | 4350 | 4310 | 926 |
| 400 | 20250422 | 120100 | 1319320185 | 4305 | 4335 | 4335 | 4300 | 4778 |
| 401 | 20250422 | 120000 | 1298721935 | 4335 | 4335 | 4335 | 4330 | 1173 |
| 402 | 20250422 | 115900 | 1293642165 | 4335 | 4340 | 4350 | 4335 | 1639 |
| 403 | 20250422 | 115800 | 1286531330 | 4340 | 4350 | 4350 | 4330 | 12101 |
| 404 | 20250422 | 115700 | 1234114025 | 4360 | 4365 | 4365 | 4350 | 3020 |
| 405 | 20250422 | 115600 | 1220962290 | 4365 | 4370 | 4370 | 4365 | 2845 |
| 406 | 20250422 | 115500 | 1208532395 | 4375 | 4375 | 4375 | 4375 | 123 |
| 407 | 20250422 | 115400 | 1207994270 | 4380 | 4380 | 4380 | 4375 | 1175 |
| 408 | 20250422 | 115300 | 1202849300 | 4380 | 4390 | 4390 | 4380 | 521 |
| 409 | 20250422 | 115200 | 1200565805 | 4390 | 4390 | 4390 | 4390 | 100 |
| 410 | 20250422 | 115100 | 1200126805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 411 | 20250422 | 115000 | 1200126805 | 4395 | 4395 | 4395 | 4395 | 7 |
| 412 | 20250422 | 114900 | 1200096040 | 4395 | 4395 | 4395 | 4395 | 1 |
| 413 | 20250422 | 114800 | 1200091645 | 4380 | 4380 | 4380 | 4380 | 200 |
| 414 | 20250422 | 114700 | 1199215645 | 4385 | 4385 | 4385 | 4380 | 4333 |
| 415 | 20250422 | 114600 | 1180220550 | 4385 | 4390 | 4390 | 4380 | 2566 |
| 416 | 20250422 | 114500 | 1168979645 | 4390 | 4385 | 4390 | 4380 | 1515 |
| 417 | 20250422 | 114400 | 1162332790 | 4385 | 4390 | 4390 | 4385 | 1154 |
| 418 | 20250422 | 114300 | 1157266750 | 4395 | 4395 | 4395 | 4395 | 2210 |
| 419 | 20250422 | 114200 | 1147553800 | 4395 | 4390 | 4395 | 4390 | 44 |
| 420 | 20250422 | 114100 | 1147360635 | 4395 | 4390 | 4395 | 4380 | 2041 |
| 421 | 20250422 | 114000 | 1138411500 | 4390 | 4395 | 4395 | 4390 | 63 |
| 422 | 20250422 | 113900 | 1138134865 | 4395 | 4395 | 4395 | 4395 | 6 |
| 423 | 20250422 | 113800 | 1138108495 | 4395 | 4395 | 4395 | 4395 | 126 |
| 424 | 20250422 | 113700 | 1137554725 | 4380 | 4385 | 4395 | 4380 | 622 |
| 425 | 20250422 | 113600 | 1134828635 | 4390 | 4400 | 4400 | 4390 | 2804 |
| 426 | 20250422 | 113500 | 1122510015 | 4405 | 4415 | 4415 | 4405 | 8 |
| 427 | 20250422 | 113400 | 1122474725 | 4400 | 4420 | 4420 | 4400 | 14937 |
| 428 | 20250422 | 113300 | 1056726725 | 4425 | 4425 | 4425 | 4415 | 1170 |
| 429 | 20250422 | 113200 | 1051557400 | 4410 | 4420 | 4425 | 4410 | 16804 |
| 430 | 20250422 | 113100 | 977310370 | 4425 | 4435 | 4435 | 4425 | 6200 |
| 431 | 20250422 | 113000 | 949855405 | 4445 | 4445 | 4445 | 4445 | 0 |
| 432 | 20250422 | 112900 | 949855405 | 4445 | 4435 | 4460 | 4435 | 4002 |
| 433 | 20250422 | 112800 | 932069085 | 4440 | 4440 | 4440 | 4440 | 1 |
| 434 | 20250422 | 112700 | 932064645 | 4430 | 4440 | 4440 | 4430 | 621 |
| 435 | 20250422 | 112600 | 929310830 | 4440 | 4440 | 4440 | 4440 | 0 |
| 436 | 20250422 | 112500 | 929310830 | 4440 | 4440 | 4440 | 4440 | 0 |
| 437 | 20250422 | 112400 | 929310830 | 4440 | 4440 | 4440 | 4440 | 309 |
| 438 | 20250422 | 112300 | 927938870 | 4450 | 4435 | 4450 | 4435 | 195 |
| 439 | 20250422 | 112200 | 927073895 | 4435 | 4440 | 4450 | 4435 | 3707 |
| 440 | 20250422 | 112100 | 910624745 | 4445 | 4455 | 4455 | 4445 | 1001 |
| 441 | 20250422 | 112000 | 906175290 | 4450 | 4450 | 4460 | 4450 | 1821 |
| 442 | 20250422 | 111900 | 898071740 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 443 | 20250422 | 111800 | 893621740 | 4455 | 4455 | 4455 | 4455 | 853 |
| 444 | 20250422 | 111700 | 889821625 | 4455 | 4455 | 4455 | 4455 | 1 |
| 445 | 20250422 | 111600 | 889817170 | 4460 | 4465 | 4465 | 4460 | 1145 |
| 446 | 20250422 | 111500 | 884710420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 447 | 20250422 | 111400 | 884710420 | 4470 | 4470 | 4470 | 4470 | 0 |
| 448 | 20250422 | 111300 | 884710420 | 4470 | 4470 | 4470 | 4470 | 10 |
| 449 | 20250422 | 111200 | 884665720 | 4470 | 4475 | 4475 | 4470 | 1842 |
| 450 | 20250422 | 111100 | 876428655 | 4475 | 4475 | 4475 | 4470 | 1975 |
| 451 | 20250422 | 111000 | 867595800 | 4470 | 4470 | 4470 | 4470 | 0 |
| 452 | 20250422 | 110900 | 867595800 | 4470 | 4470 | 4470 | 4470 | 241 |
| 453 | 20250422 | 110800 | 866518530 | 4470 | 4470 | 4470 | 4470 | 1 |
| 454 | 20250422 | 110700 | 866514060 | 4460 | 4450 | 4465 | 4450 | 13370 |
| 455 | 20250422 | 110600 | 806854990 | 4450 | 4455 | 4455 | 4450 | 689 |
| 456 | 20250422 | 110500 | 803785530 | 4465 | 4465 | 4465 | 4465 | 1 |
| 457 | 20250422 | 110400 | 803781065 | 4460 | 4460 | 4460 | 4460 | 736 |
| 458 | 20250422 | 110300 | 800498505 | 4465 | 4465 | 4465 | 4465 | 0 |
| 459 | 20250422 | 110200 | 800498505 | 4465 | 4460 | 4465 | 4460 | 442 |
| 460 | 20250422 | 110100 | 798526685 | 4455 | 4455 | 4455 | 4455 | 213 |
| 461 | 20250422 | 110000 | 797577770 | 4460 | 4460 | 4460 | 4460 | 0 |
| 462 | 20250422 | 105900 | 797577770 | 4460 | 4460 | 4460 | 4455 | 15 |
| 463 | 20250422 | 105800 | 797510885 | 4455 | 4445 | 4455 | 4445 | 1349 |
| 464 | 20250422 | 105700 | 791508740 | 4450 | 4450 | 4450 | 4445 | 201 |
| 465 | 20250422 | 105600 | 790614790 | 4450 | 4450 | 4450 | 4450 | 3 |
| 466 | 20250422 | 105500 | 790601440 | 4450 | 4445 | 4450 | 4445 | 41 |
| 467 | 20250422 | 105400 | 790419040 | 4450 | 4450 | 4450 | 4450 | 343 |
| 468 | 20250422 | 105300 | 788892690 | 4450 | 4450 | 4450 | 4450 | 564 |
| 469 | 20250422 | 105200 | 786382890 | 4450 | 4450 | 4450 | 4450 | 22 |
| 470 | 20250422 | 105100 | 786284990 | 4450 | 4450 | 4450 | 4450 | 1 |
| 471 | 20250422 | 105000 | 786280540 | 4450 | 4450 | 4450 | 4450 | 0 |
| 472 | 20250422 | 104900 | 786280540 | 4450 | 4450 | 4450 | 4450 | 1 |
| 473 | 20250422 | 104800 | 786276090 | 4445 | 4440 | 4445 | 4435 | 2049 |
| 474 | 20250422 | 104700 | 777173700 | 4440 | 4440 | 4440 | 4440 | 0 |
| 475 | 20250422 | 104600 | 777173700 | 4440 | 4440 | 4440 | 4440 | 0 |
| 476 | 20250422 | 104500 | 777173700 | 4440 | 4440 | 4440 | 4440 | 0 |
| 477 | 20250422 | 104400 | 777173700 | 4440 | 4435 | 4440 | 4435 | 624 |
| 478 | 20250422 | 104300 | 774403755 | 4440 | 4440 | 4440 | 4440 | 600 |
| 479 | 20250422 | 104200 | 771739755 | 4440 | 4435 | 4440 | 4435 | 510 |
| 480 | 20250422 | 104100 | 769477855 | 4435 | 4440 | 4440 | 4435 | 2863 |
| 481 | 20250422 | 104000 | 756776400 | 4450 | 4455 | 4455 | 4440 | 695 |
| 482 | 20250422 | 103900 | 753690075 | 4445 | 4430 | 4445 | 4430 | 12019 |
| 483 | 20250422 | 103800 | 700416630 | 4430 | 4430 | 4430 | 4425 | 4077 |
| 484 | 20250422 | 103700 | 682364565 | 4430 | 4435 | 4435 | 4425 | 2655 |
| 485 | 20250422 | 103600 | 670611200 | 4430 | 4455 | 4455 | 4430 | 2692 |
| 486 | 20250422 | 103500 | 658670120 | 4455 | 4455 | 4455 | 4455 | 1 |
| 487 | 20250422 | 103400 | 658665665 | 4440 | 4440 | 4440 | 4440 | 1 |
| 488 | 20250422 | 103300 | 658661225 | 4455 | 4455 | 4455 | 4455 | 0 |
| 489 | 20250422 | 103200 | 658661225 | 4455 | 4455 | 4455 | 4435 | 1053 |
| 490 | 20250422 | 103100 | 653987105 | 4450 | 4450 | 4455 | 4440 | 5594 |
| 491 | 20250422 | 103000 | 629136795 | 4450 | 4455 | 4455 | 4450 | 141 |
| 492 | 20250422 | 102900 | 628509320 | 4460 | 4460 | 4460 | 4460 | 12 |
| 493 | 20250422 | 102800 | 628455800 | 4455 | 4455 | 4460 | 4455 | 2261 |
| 494 | 20250422 | 102700 | 618382995 | 4455 | 4450 | 4455 | 4450 | 634 |
| 495 | 20250422 | 102600 | 615561680 | 4450 | 4450 | 4450 | 4450 | 2425 |
| 496 | 20250422 | 102500 | 604770430 | 4445 | 4450 | 4450 | 4445 | 4 |
| 497 | 20250422 | 102400 | 604752645 | 4450 | 4450 | 4450 | 4450 | 682 |
| 498 | 20250422 | 102300 | 601717745 | 4455 | 4455 | 4455 | 4455 | 1000 |
| 499 | 20250422 | 102200 | 597262745 | 4455 | 4455 | 4455 | 4450 | 263 |
| 500 | 20250422 | 102100 | 596091130 | 4450 | 4450 | 4455 | 4450 | 1760 |
| 501 | 20250422 | 102000 | 588253665 | 4455 | 4455 | 4455 | 4455 | 1 |
| 502 | 20250422 | 101900 | 588249210 | 4455 | 4455 | 4455 | 4455 | 1 |
| 503 | 20250422 | 101800 | 588244755 | 4455 | 4460 | 4460 | 4455 | 207 |
| 504 | 20250422 | 101700 | 587322070 | 4455 | 4465 | 4465 | 4455 | 3112 |
| 505 | 20250422 | 101600 | 573449525 | 4465 | 4480 | 4480 | 4465 | 481 |
| 506 | 20250422 | 101500 | 571301845 | 4465 | 4465 | 4465 | 4465 | 998 |
| 507 | 20250422 | 101400 | 566845775 | 4465 | 4470 | 4470 | 4465 | 1500 |
| 508 | 20250422 | 101300 | 560146215 | 4480 | 4480 | 4480 | 4480 | 11 |
| 509 | 20250422 | 101200 | 560096935 | 4470 | 4480 | 4480 | 4470 | 935 |
| 510 | 20250422 | 101100 | 555917220 | 4480 | 4480 | 4485 | 4480 | 1103 |
| 511 | 20250422 | 101000 | 550975770 | 4480 | 4485 | 4485 | 4480 | 1397 |
| 512 | 20250422 | 100900 | 544710955 | 4485 | 4485 | 4485 | 4485 | 28 |
| 513 | 20250422 | 100800 | 544585375 | 4485 | 4485 | 4485 | 4485 | 11 |
| 514 | 20250422 | 100700 | 544536040 | 4485 | 4480 | 4485 | 4480 | 262 |
| 515 | 20250422 | 100600 | 543361520 | 4480 | 4475 | 4485 | 4475 | 840 |
| 516 | 20250422 | 100500 | 539598305 | 4470 | 4480 | 4480 | 4470 | 1766 |
| 517 | 20250422 | 100400 | 531689875 | 4480 | 4480 | 4480 | 4480 | 120 |
| 518 | 20250422 | 100300 | 531152275 | 4480 | 4480 | 4480 | 4475 | 4392 |
| 519 | 20250422 | 100200 | 511481940 | 4480 | 4480 | 4480 | 4480 | 50 |
| 520 | 20250422 | 100100 | 511257940 | 4480 | 4480 | 4480 | 4480 | 29 |
| 521 | 20250422 | 100000 | 511128020 | 4480 | 4475 | 4480 | 4475 | 21 |
| 522 | 20250422 | 095900 | 511034040 | 4475 | 4475 | 4475 | 4475 | 2 |
| 523 | 20250422 | 095800 | 511025090 | 4475 | 4475 | 4475 | 4475 | 1 |
| 524 | 20250422 | 095700 | 511020615 | 4480 | 4485 | 4485 | 4470 | 1511 |
| 525 | 20250422 | 095600 | 504252505 | 4485 | 4485 | 4485 | 4485 | 2081 |
| 526 | 20250422 | 095500 | 494919220 | 4485 | 4485 | 4485 | 4485 | 563 |
| 527 | 20250422 | 095400 | 492394165 | 4485 | 4485 | 4485 | 4485 | 266 |
| 528 | 20250422 | 095300 | 491201155 | 4485 | 4485 | 4485 | 4485 | 951 |
| 529 | 20250422 | 095200 | 486935920 | 4485 | 4465 | 4485 | 4465 | 2548 |
| 530 | 20250422 | 095100 | 475522520 | 4460 | 4475 | 4475 | 4460 | 2035 |
| 531 | 20250422 | 095000 | 466430610 | 4475 | 4470 | 4475 | 4470 | 1947 |
| 532 | 20250422 | 094900 | 457727160 | 4470 | 4470 | 4470 | 4470 | 11 |
| 533 | 20250422 | 094800 | 457677990 | 4465 | 4465 | 4465 | 4465 | 1064 |
| 534 | 20250422 | 094700 | 452927230 | 4465 | 4460 | 4470 | 4460 | 797 |
| 535 | 20250422 | 094600 | 449372565 | 4460 | 4460 | 4460 | 4460 | 1092 |
| 536 | 20250422 | 094500 | 444502245 | 4475 | 4475 | 4475 | 4475 | 1 |
| 537 | 20250422 | 094400 | 444497770 | 4475 | 4475 | 4475 | 4475 | 867 |
| 538 | 20250422 | 094300 | 440617945 | 4475 | 4475 | 4475 | 4465 | 3403 |
| 539 | 20250422 | 094200 | 425410115 | 4470 | 4470 | 4475 | 4470 | 27 |
| 540 | 20250422 | 094100 | 425289420 | 4460 | 4460 | 4475 | 4460 | 1848 |
| 541 | 20250422 | 094000 | 417047325 | 4460 | 4450 | 4460 | 4450 | 3667 |
| 542 | 20250422 | 093900 | 400723505 | 4450 | 4465 | 4465 | 4445 | 11897 |
| 543 | 20250422 | 093800 | 347736630 | 4480 | 4465 | 4480 | 4465 | 2 |
| 544 | 20250422 | 093700 | 347727685 | 4470 | 4480 | 4480 | 4470 | 1568 |
| 545 | 20250422 | 093600 | 340718140 | 4480 | 4475 | 4480 | 4475 | 510 |
| 546 | 20250422 | 093500 | 338435870 | 4475 | 4475 | 4475 | 4475 | 47 |
| 547 | 20250422 | 093400 | 338225545 | 4475 | 4475 | 4475 | 4465 | 3018 |
| 548 | 20250422 | 093300 | 324735515 | 4480 | 4475 | 4480 | 4475 | 2247 |
| 549 | 20250422 | 093200 | 314669273 | 4475 | 4482 | 4482 | 4475 | 176 |
| 550 | 20250422 | 093100 | 313880810 | 4485 | 4480 | 4490 | 4480 | 724 |
| 551 | 20250422 | 093000 | 310633880 | 4485 | 4485 | 4485 | 4485 | 4 |
| 552 | 20250422 | 092900 | 310615940 | 4485 | 4490 | 4490 | 4480 | 413 |
| 553 | 20250422 | 092800 | 308763685 | 4485 | 4485 | 4495 | 4485 | 1757 |
| 554 | 20250422 | 092700 | 300880665 | 4490 | 4470 | 4490 | 4465 | 2730 |
| 555 | 20250422 | 092600 | 288648805 | 4470 | 4460 | 4470 | 4460 | 1002 |
| 556 | 20250422 | 092500 | 284179865 | 4470 | 4470 | 4470 | 4460 | 456 |
| 557 | 20250422 | 092400 | 282143605 | 4470 | 4470 | 4470 | 4470 | 202 |
| 558 | 20250422 | 092300 | 281240665 | 4470 | 4460 | 4470 | 4460 | 112 |
| 559 | 20250422 | 092200 | 280741075 | 4480 | 4465 | 4485 | 4455 | 2548 |
| 560 | 20250422 | 092100 | 269332495 | 4465 | 4465 | 4465 | 4465 | 456 |
| 561 | 20250422 | 092000 | 267296455 | 4460 | 4480 | 4480 | 4460 | 4508 |
| 562 | 20250422 | 091900 | 247187670 | 4475 | 4470 | 4480 | 4465 | 1514 |
| 563 | 20250422 | 091800 | 240422575 | 4485 | 4485 | 4485 | 4485 | 800 |
| 564 | 20250422 | 091700 | 236834575 | 4485 | 4475 | 4485 | 4470 | 539 |
| 565 | 20250422 | 091600 | 234420475 | 4480 | 4455 | 4480 | 4455 | 728 |
| 566 | 20250422 | 091500 | 231167205 | 4460 | 4460 | 4460 | 4460 | 262 |
| 567 | 20250422 | 091400 | 229998685 | 4445 | 4460 | 4460 | 4445 | 310 |
| 568 | 20250422 | 091300 | 228619510 | 4460 | 4445 | 4460 | 4440 | 1349 |
| 569 | 20250422 | 091200 | 222622605 | 4445 | 4465 | 4465 | 4445 | 955 |
| 570 | 20250422 | 091100 | 218370335 | 4460 | 4465 | 4465 | 4460 | 12 |
| 571 | 20250422 | 091000 | 218316810 | 4455 | 4445 | 4465 | 4445 | 3584 |
| 572 | 20250422 | 090900 | 202363190 | 4445 | 4435 | 4445 | 4435 | 7086 |
| 573 | 20250422 | 090800 | 170906550 | 4435 | 4425 | 4435 | 4425 | 668 |
| 574 | 20250422 | 090700 | 167948860 | 4420 | 4425 | 4425 | 4420 | 301 |
| 575 | 20250422 | 090600 | 166617685 | 4420 | 4435 | 4445 | 4420 | 1794 |
| 576 | 20250422 | 090500 | 158662820 | 4445 | 4435 | 4445 | 4425 | 229 |
| 577 | 20250422 | 090400 | 157647885 | 4415 | 4450 | 4450 | 4415 | 3204 |
| 578 | 20250422 | 090300 | 143462155 | 4450 | 4485 | 4490 | 4450 | 14946 |
| 579 | 20250422 | 090200 | 76696045 | 4490 | 4485 | 4490 | 4470 | 544 |
| 580 | 20250422 | 090100 | 74256135 | 4480 | 4460 | 4485 | 4460 | 521 |
| 581 | 20250422 | 090000 | 71924990 | 4455 | 4460 | 4465 | 4415 | 16131 |