30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 190800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 4601 |
| 3 | 20250422 | 190700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20250422 | 190600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20250422 | 190500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20250422 | 190400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20250422 | 190300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20250422 | 190200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20250422 | 190100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20250422 | 190000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20250422 | 185900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20250422 | 185800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20250422 | 185700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20250422 | 185600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20250422 | 185500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20250422 | 185400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20250422 | 185300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20250422 | 185200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20250422 | 185100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20250422 | 185000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20250422 | 184900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20250422 | 184800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20250422 | 184700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20250422 | 184600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20250422 | 184500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20250422 | 184400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20250422 | 184300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20250422 | 184200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20250422 | 184100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20250422 | 184000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20250422 | 183900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20250422 | 183800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 4601 |
| 33 | 20250422 | 183700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20250422 | 183600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20250422 | 183500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20250422 | 183400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20250422 | 183300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20250422 | 183200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20250422 | 183100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20250422 | 183000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20250422 | 182900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20250422 | 182800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20250422 | 182700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20250422 | 182600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20250422 | 182500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20250422 | 182400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20250422 | 182300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20250422 | 182200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20250422 | 182100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20250422 | 182000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20250422 | 181900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20250422 | 181800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20250422 | 181700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20250422 | 181600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20250422 | 181500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20250422 | 181400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20250422 | 181300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20250422 | 181200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20250422 | 181100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20250422 | 181000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20250422 | 180900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20250422 | 180800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 4601 |
| 63 | 20250422 | 180700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20250422 | 180600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20250422 | 180500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20250422 | 180400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20250422 | 180300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20250422 | 180200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20250422 | 180100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20250422 | 180000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20250422 | 175900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20250422 | 175800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20250422 | 175700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20250422 | 175600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20250422 | 175500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20250422 | 175400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20250422 | 175300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20250422 | 175200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20250422 | 175100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20250422 | 175000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20250422 | 174900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20250422 | 174800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20250422 | 174700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20250422 | 174600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20250422 | 174500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20250422 | 174400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20250422 | 174300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20250422 | 174200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20250422 | 174100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20250422 | 174000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20250422 | 173900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20250422 | 173800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 4601 |
| 93 | 20250422 | 173700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20250422 | 173600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20250422 | 173500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20250422 | 173400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20250422 | 173300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20250422 | 173200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20250422 | 173100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20250422 | 173000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20250422 | 172900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20250422 | 172800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20250422 | 172700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20250422 | 172600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20250422 | 172500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20250422 | 172400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20250422 | 172300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20250422 | 172200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20250422 | 172100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20250422 | 172000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20250422 | 171900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20250422 | 171800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20250422 | 171700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20250422 | 171600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20250422 | 171500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20250422 | 171400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20250422 | 171300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20250422 | 171200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20250422 | 171100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20250422 | 171000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20250422 | 170900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20250422 | 170800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 4601 |
| 123 | 20250422 | 170700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20250422 | 170600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20250422 | 170500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20250422 | 170400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20250422 | 170300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20250422 | 170200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20250422 | 170100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20250422 | 170000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20250422 | 165900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20250422 | 165800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20250422 | 165700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20250422 | 165600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20250422 | 165500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20250422 | 165400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20250422 | 165300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20250422 | 165200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20250422 | 165100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20250422 | 165000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20250422 | 164900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20250422 | 164800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20250422 | 164700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20250422 | 164600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20250422 | 164500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20250422 | 164400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20250422 | 164300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20250422 | 164200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20250422 | 164100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20250422 | 164000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20250422 | 163900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20250422 | 163800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 4601 |
| 153 | 20250422 | 163700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20250422 | 163600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20250422 | 163500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20250422 | 163400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20250422 | 163300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20250422 | 163200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20250422 | 163100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20250422 | 163000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20250422 | 162900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20250422 | 162800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20250422 | 162700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20250422 | 162600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20250422 | 162500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20250422 | 162400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20250422 | 162300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20250422 | 162200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20250422 | 162100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20250422 | 162000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20250422 | 161900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20250422 | 161800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20250422 | 161700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20250422 | 161600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20250422 | 161500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20250422 | 161400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20250422 | 161300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20250422 | 161200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20250422 | 161100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20250422 | 161000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20250422 | 160900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20250422 | 160800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 4601 |
| 183 | 20250422 | 160700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20250422 | 160600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20250422 | 160500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20250422 | 160400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20250422 | 160300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20250422 | 160200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20250422 | 160100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20250422 | 160000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20250422 | 155900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20250422 | 155800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20250422 | 155700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20250422 | 155600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20250422 | 155500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20250422 | 155400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20250422 | 155300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20250422 | 155200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20250422 | 155100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20250422 | 155000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20250422 | 154900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20250422 | 154800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20250422 | 154700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20250422 | 154600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20250422 | 154500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20250422 | 154400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20250422 | 154300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20250422 | 154200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20250422 | 154100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20250422 | 154000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 211 | 20250422 | 153900 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 212 | 20250422 | 153800 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 4601 |
| 213 | 20250422 | 153700 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 214 | 20250422 | 153600 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 215 | 20250422 | 153500 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 216 | 20250422 | 153400 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 217 | 20250422 | 153300 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 218 | 20250422 | 153200 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 219 | 20250422 | 153100 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 0 |
| 220 | 20250422 | 153000 | 6460256100 | 8730 | 8730 | 8730 | 8730 | 4601 |
| 221 | 20250422 | 152900 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 222 | 20250422 | 152800 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 223 | 20250422 | 152700 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 224 | 20250422 | 152600 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 225 | 20250422 | 152500 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 226 | 20250422 | 152400 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 227 | 20250422 | 152300 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 228 | 20250422 | 152200 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 229 | 20250422 | 152100 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 230 | 20250422 | 152000 | 6420089370 | 8740 | 8740 | 8740 | 8740 | 0 |
| 231 | 20250422 | 151900 | 6420089370 | 8740 | 8720 | 8740 | 8710 | 371 |
| 232 | 20250422 | 151800 | 6416853680 | 8720 | 8720 | 8720 | 8700 | 927 |
| 233 | 20250422 | 151700 | 6408773100 | 8720 | 8730 | 8740 | 8720 | 506 |
| 234 | 20250422 | 151600 | 6404356500 | 8730 | 8720 | 8740 | 8720 | 145 |
| 235 | 20250422 | 151500 | 6403089700 | 8740 | 8710 | 8740 | 8710 | 3456 |
| 236 | 20250422 | 151400 | 6372904260 | 8710 | 8720 | 8720 | 8710 | 353 |
| 237 | 20250422 | 151300 | 6369827900 | 8730 | 8720 | 8730 | 8720 | 1525 |
| 238 | 20250422 | 151200 | 6356525610 | 8720 | 8720 | 8720 | 8710 | 469 |
| 239 | 20250422 | 151100 | 6352439230 | 8720 | 8720 | 8720 | 8720 | 0 |
| 240 | 20250422 | 151000 | 6352439230 | 8720 | 8710 | 8720 | 8700 | 1946 |
| 241 | 20250422 | 150900 | 6335483310 | 8700 | 8710 | 8710 | 8700 | 220 |
| 242 | 20250422 | 150800 | 6333568770 | 8710 | 8700 | 8710 | 8700 | 1330 |
| 243 | 20250422 | 150700 | 6321997750 | 8710 | 8700 | 8710 | 8690 | 1956 |
| 244 | 20250422 | 150600 | 6304991600 | 8710 | 8720 | 8720 | 8710 | 591 |
| 245 | 20250422 | 150500 | 6299843680 | 8720 | 8720 | 8730 | 8720 | 2214 |
| 246 | 20250422 | 150400 | 6280537590 | 8720 | 8710 | 8720 | 8700 | 797 |
| 247 | 20250422 | 150300 | 6273596220 | 8720 | 8720 | 8730 | 8720 | 525 |
| 248 | 20250422 | 150200 | 6269017960 | 8730 | 8720 | 8730 | 8720 | 101 |
| 249 | 20250422 | 150100 | 6268137080 | 8720 | 8720 | 8720 | 8720 | 44 |
| 250 | 20250422 | 150000 | 6267753400 | 8720 | 8710 | 8720 | 8710 | 2054 |
| 251 | 20250422 | 145900 | 6249847710 | 8710 | 8700 | 8710 | 8700 | 156 |
| 252 | 20250422 | 145800 | 6248489690 | 8690 | 8700 | 8700 | 8690 | 159 |
| 253 | 20250422 | 145700 | 6247106480 | 8680 | 8700 | 8700 | 8680 | 3503 |
| 254 | 20250422 | 145600 | 6216668360 | 8710 | 8700 | 8720 | 8700 | 1226 |
| 255 | 20250422 | 145500 | 6205985220 | 8700 | 8700 | 8700 | 8700 | 259 |
| 256 | 20250422 | 145400 | 6203731920 | 8700 | 8720 | 8720 | 8700 | 1180 |
| 257 | 20250422 | 145300 | 6193462320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 258 | 20250422 | 145200 | 6193462320 | 8720 | 8710 | 8720 | 8700 | 1520 |
| 259 | 20250422 | 145100 | 6180224560 | 8710 | 8720 | 8720 | 8710 | 2116 |
| 260 | 20250422 | 145000 | 6161786600 | 8730 | 8730 | 8730 | 8730 | 0 |
| 261 | 20250422 | 144900 | 6161786600 | 8730 | 8730 | 8730 | 8730 | 313 |
| 262 | 20250422 | 144800 | 6159054110 | 8730 | 8740 | 8740 | 8730 | 1311 |
| 263 | 20250422 | 144700 | 6147608990 | 8740 | 8730 | 8740 | 8730 | 1103 |
| 264 | 20250422 | 144600 | 6137975000 | 8720 | 8730 | 8730 | 8720 | 114 |
| 265 | 20250422 | 144500 | 6136979800 | 8730 | 8730 | 8730 | 8720 | 160 |
| 266 | 20250422 | 144400 | 6135583430 | 8730 | 8730 | 8730 | 8730 | 341 |
| 267 | 20250422 | 144300 | 6132606500 | 8730 | 8730 | 8730 | 8730 | 334 |
| 268 | 20250422 | 144200 | 6129690680 | 8730 | 8730 | 8740 | 8720 | 1429 |
| 269 | 20250422 | 144100 | 6117213150 | 8730 | 8720 | 8730 | 8720 | 911 |
| 270 | 20250422 | 144000 | 6109262620 | 8710 | 8700 | 8720 | 8670 | 2032 |
| 271 | 20250422 | 143900 | 6091565050 | 8690 | 8680 | 8690 | 8670 | 381 |
| 272 | 20250422 | 143800 | 6088258050 | 8700 | 8700 | 8710 | 8680 | 834 |
| 273 | 20250422 | 143700 | 6081018030 | 8710 | 8680 | 8710 | 8680 | 855 |
| 274 | 20250422 | 143600 | 6073591860 | 8660 | 8660 | 8660 | 8660 | 164 |
| 275 | 20250422 | 143500 | 6072171620 | 8650 | 8650 | 8650 | 8650 | 1 |
| 276 | 20250422 | 143400 | 6072162970 | 8670 | 8630 | 8670 | 8630 | 234 |
| 277 | 20250422 | 143300 | 6070142450 | 8640 | 8640 | 8640 | 8620 | 873 |
| 278 | 20250422 | 143200 | 6062605700 | 8640 | 8680 | 8680 | 8630 | 2301 |
| 279 | 20250422 | 143100 | 6042704940 | 8690 | 8690 | 8690 | 8680 | 683 |
| 280 | 20250422 | 143000 | 6036770990 | 8680 | 8670 | 8680 | 8670 | 1414 |
| 281 | 20250422 | 142900 | 6024498970 | 8670 | 8670 | 8670 | 8630 | 1386 |
| 282 | 20250422 | 142800 | 6012505530 | 8680 | 8680 | 8680 | 8670 | 191 |
| 283 | 20250422 | 142700 | 6010849050 | 8690 | 8695 | 8700 | 8690 | 554 |
| 284 | 20250422 | 142600 | 6006033005 | 8695 | 8710 | 8710 | 8695 | 382 |
| 285 | 20250422 | 142500 | 6002709450 | 8710 | 8710 | 8710 | 8710 | 165 |
| 286 | 20250422 | 142400 | 6001272300 | 8700 | 8710 | 8710 | 8700 | 114 |
| 287 | 20250422 | 142300 | 6000280460 | 8700 | 8700 | 8700 | 8700 | 100 |
| 288 | 20250422 | 142200 | 5999410460 | 8710 | 8720 | 8730 | 8710 | 776 |
| 289 | 20250422 | 142100 | 5992646290 | 8730 | 8730 | 8730 | 8720 | 710 |
| 290 | 20250422 | 142000 | 5986454910 | 8720 | 8715 | 8730 | 8715 | 1721 |
| 291 | 20250422 | 141900 | 5971435595 | 8720 | 8690 | 8720 | 8690 | 3031 |
| 292 | 20250422 | 141800 | 5945029830 | 8690 | 8690 | 8690 | 8690 | 0 |
| 293 | 20250422 | 141700 | 5945029830 | 8690 | 8690 | 8690 | 8660 | 537 |
| 294 | 20250422 | 141600 | 5940363900 | 8670 | 8675 | 8675 | 8660 | 398 |
| 295 | 20250422 | 141500 | 5936915560 | 8660 | 8700 | 8700 | 8660 | 263 |
| 296 | 20250422 | 141400 | 5934634380 | 8700 | 8685 | 8700 | 8685 | 1300 |
| 297 | 20250422 | 141300 | 5923325130 | 8710 | 8700 | 8710 | 8700 | 31 |
| 298 | 20250422 | 141200 | 5923055140 | 8710 | 8710 | 8720 | 8660 | 235 |
| 299 | 20250422 | 141100 | 5921017390 | 8720 | 8720 | 8720 | 8670 | 534 |
| 300 | 20250422 | 141000 | 5916385780 | 8720 | 8690 | 8720 | 8690 | 1804 |
| 301 | 20250422 | 140900 | 5900672470 | 8700 | 8670 | 8710 | 8660 | 1519 |
| 302 | 20250422 | 140800 | 5887464300 | 8640 | 8670 | 8670 | 8640 | 285 |
| 303 | 20250422 | 140700 | 5885000650 | 8640 | 8640 | 8640 | 8640 | 344 |
| 304 | 20250422 | 140600 | 5882028490 | 8690 | 8650 | 8690 | 8650 | 302 |
| 305 | 20250422 | 140500 | 5879409680 | 8650 | 8630 | 8650 | 8630 | 1487 |
| 306 | 20250422 | 140400 | 5866567120 | 8620 | 8620 | 8620 | 8610 | 218 |
| 307 | 20250422 | 140300 | 5864687970 | 8620 | 8620 | 8620 | 8620 | 1710 |
| 308 | 20250422 | 140200 | 5849947770 | 8620 | 8610 | 8620 | 8610 | 409 |
| 309 | 20250422 | 140100 | 5846423250 | 8620 | 8610 | 8620 | 8610 | 332 |
| 310 | 20250422 | 140000 | 5843564710 | 8610 | 8620 | 8620 | 8610 | 1055 |
| 311 | 20250422 | 135900 | 5834476800 | 8600 | 8600 | 8610 | 8600 | 843 |
| 312 | 20250422 | 135800 | 5827224430 | 8640 | 8620 | 8640 | 8590 | 2195 |
| 313 | 20250422 | 135700 | 5808325390 | 8610 | 8610 | 8620 | 8610 | 595 |
| 314 | 20250422 | 135600 | 5803201210 | 8610 | 8620 | 8620 | 8610 | 67 |
| 315 | 20250422 | 135500 | 5802624330 | 8610 | 8610 | 8610 | 8610 | 605 |
| 316 | 20250422 | 135400 | 5797415280 | 8610 | 8610 | 8630 | 8610 | 2003 |
| 317 | 20250422 | 135300 | 5780146370 | 8610 | 8620 | 8630 | 8590 | 1569 |
| 318 | 20250422 | 135200 | 5766657850 | 8620 | 8630 | 8630 | 8590 | 2690 |
| 319 | 20250422 | 135100 | 5743489900 | 8630 | 8640 | 8640 | 8630 | 556 |
| 320 | 20250422 | 135000 | 5738688180 | 8640 | 8640 | 8650 | 8640 | 307 |
| 321 | 20250422 | 134900 | 5736035530 | 8640 | 8610 | 8640 | 8610 | 59 |
| 322 | 20250422 | 134800 | 5735526040 | 8630 | 8630 | 8630 | 8610 | 1247 |
| 323 | 20250422 | 134700 | 5724778340 | 8640 | 8650 | 8650 | 8640 | 286 |
| 324 | 20250422 | 134600 | 5722307200 | 8650 | 8630 | 8650 | 8630 | 92 |
| 325 | 20250422 | 134500 | 5721512340 | 8620 | 8640 | 8640 | 8620 | 288 |
| 326 | 20250422 | 134400 | 5719027420 | 8640 | 8640 | 8650 | 8610 | 847 |
| 327 | 20250422 | 134300 | 5711727230 | 8630 | 8650 | 8650 | 8620 | 1303 |
| 328 | 20250422 | 134200 | 5700481960 | 8650 | 8650 | 8650 | 8650 | 347 |
| 329 | 20250422 | 134100 | 5697480410 | 8650 | 8630 | 8650 | 8630 | 572 |
| 330 | 20250422 | 134000 | 5692536000 | 8640 | 8630 | 8650 | 8630 | 279 |
| 331 | 20250422 | 133900 | 5690126440 | 8630 | 8620 | 8640 | 8620 | 360 |
| 332 | 20250422 | 133800 | 5687019470 | 8620 | 8630 | 8640 | 8610 | 1290 |
| 333 | 20250422 | 133700 | 5675894750 | 8650 | 8680 | 8680 | 8590 | 12203 |
| 334 | 20250422 | 133600 | 5570504550 | 8680 | 8690 | 8690 | 8680 | 582 |
| 335 | 20250422 | 133500 | 5565452730 | 8690 | 8710 | 8710 | 8690 | 905 |
| 336 | 20250422 | 133400 | 5557576240 | 8720 | 8710 | 8720 | 8700 | 213 |
| 337 | 20250422 | 133300 | 5555722320 | 8720 | 8720 | 8730 | 8710 | 369 |
| 338 | 20250422 | 133200 | 5552507710 | 8720 | 8700 | 8720 | 8700 | 670 |
| 339 | 20250422 | 133100 | 5546672090 | 8700 | 8725 | 8725 | 8690 | 919 |
| 340 | 20250422 | 133000 | 5538672655 | 8720 | 8720 | 8730 | 8720 | 1417 |
| 341 | 20250422 | 132900 | 5526306415 | 8720 | 8710 | 8725 | 8700 | 1009 |
| 342 | 20250422 | 132800 | 5517519855 | 8700 | 8680 | 8700 | 8680 | 499 |
| 343 | 20250422 | 132700 | 5513178675 | 8670 | 8660 | 8670 | 8660 | 444 |
| 344 | 20250422 | 132600 | 5509332635 | 8660 | 8670 | 8700 | 8650 | 3153 |
| 345 | 20250422 | 132500 | 5482019295 | 8680 | 8680 | 8690 | 8670 | 1176 |
| 346 | 20250422 | 132400 | 5471817365 | 8680 | 8700 | 8700 | 8680 | 744 |
| 347 | 20250422 | 132300 | 5465359055 | 8700 | 8690 | 8710 | 8680 | 424 |
| 348 | 20250422 | 132200 | 5461673325 | 8680 | 8670 | 8690 | 8670 | 1107 |
| 349 | 20250422 | 132100 | 5452073215 | 8670 | 8710 | 8720 | 8670 | 3565 |
| 350 | 20250422 | 132000 | 5421080425 | 8710 | 8720 | 8720 | 8710 | 330 |
| 351 | 20250422 | 131900 | 5418204135 | 8720 | 8720 | 8730 | 8710 | 1278 |
| 352 | 20250422 | 131800 | 5407059975 | 8710 | 8720 | 8750 | 8710 | 1831 |
| 353 | 20250422 | 131700 | 5391069315 | 8700 | 8710 | 8720 | 8700 | 1248 |
| 354 | 20250422 | 131600 | 5380200375 | 8700 | 8720 | 8730 | 8700 | 2443 |
| 355 | 20250422 | 131500 | 5358928375 | 8730 | 8750 | 8760 | 8720 | 2301 |
| 356 | 20250422 | 131400 | 5338840275 | 8740 | 8770 | 8770 | 8740 | 1244 |
| 357 | 20250422 | 131300 | 5327947705 | 8770 | 8770 | 8770 | 8760 | 339 |
| 358 | 20250422 | 131200 | 5324976405 | 8770 | 8760 | 8770 | 8760 | 1224 |
| 359 | 20250422 | 131100 | 5314251805 | 8790 | 8760 | 8790 | 8760 | 625 |
| 360 | 20250422 | 131000 | 5308768575 | 8760 | 8760 | 8770 | 8740 | 1137 |
| 361 | 20250422 | 130900 | 5298813355 | 8770 | 8780 | 8780 | 8750 | 780 |
| 362 | 20250422 | 130800 | 5291978275 | 8790 | 8780 | 8810 | 8770 | 819 |
| 363 | 20250422 | 130700 | 5284780615 | 8770 | 8740 | 8770 | 8730 | 2848 |
| 364 | 20250422 | 130600 | 5259870405 | 8740 | 8770 | 8780 | 8740 | 8224 |
| 365 | 20250422 | 130500 | 5187865345 | 8770 | 8800 | 8820 | 8770 | 2127 |
| 366 | 20250422 | 130400 | 5169161335 | 8800 | 8830 | 8840 | 8800 | 5020 |
| 367 | 20250422 | 130300 | 5124894705 | 8840 | 8860 | 8860 | 8810 | 5292 |
| 368 | 20250422 | 130200 | 5078151735 | 8860 | 8920 | 8930 | 8850 | 6930 |
| 369 | 20250422 | 130100 | 5016585355 | 8920 | 8940 | 8960 | 8920 | 4500 |
| 370 | 20250422 | 130000 | 4976367515 | 8950 | 8960 | 8970 | 8900 | 5735 |
| 371 | 20250422 | 125900 | 4925096215 | 8970 | 8970 | 8990 | 8950 | 12235 |
| 372 | 20250422 | 125800 | 4815273295 | 8980 | 8930 | 8980 | 8900 | 8436 |
| 373 | 20250422 | 125700 | 4739762395 | 8940 | 8940 | 8960 | 8880 | 7838 |
| 374 | 20250422 | 125600 | 4669711845 | 8950 | 8910 | 8950 | 8890 | 6255 |
| 375 | 20250422 | 125500 | 4613977055 | 8910 | 8890 | 8960 | 8870 | 9908 |
| 376 | 20250422 | 125400 | 4525538615 | 8890 | 8850 | 8920 | 8840 | 5233 |
| 377 | 20250422 | 125300 | 4479112925 | 8850 | 8845 | 8850 | 8840 | 1210 |
| 378 | 20250422 | 125200 | 4468408555 | 8845 | 8860 | 8860 | 8830 | 6267 |
| 379 | 20250422 | 125100 | 4412942255 | 8860 | 8860 | 8880 | 8820 | 4765 |
| 380 | 20250422 | 125000 | 4370771325 | 8840 | 8820 | 8900 | 8820 | 7053 |
| 381 | 20250422 | 124900 | 4308228455 | 8820 | 8960 | 8960 | 8820 | 16240 |
| 382 | 20250422 | 124800 | 4163703025 | 8960 | 8940 | 8960 | 8910 | 11726 |
| 383 | 20250422 | 124700 | 4058861270 | 8940 | 8920 | 8940 | 8900 | 13276 |
| 384 | 20250422 | 124600 | 3940429710 | 8920 | 8890 | 8970 | 8890 | 19983 |
| 385 | 20250422 | 124500 | 3761907730 | 8910 | 8840 | 8920 | 8830 | 14524 |
| 386 | 20250422 | 124400 | 3632949450 | 8840 | 8830 | 8870 | 8820 | 4758 |
| 387 | 20250422 | 124300 | 3590860480 | 8830 | 8820 | 8860 | 8800 | 8417 |
| 388 | 20250422 | 124200 | 3516472340 | 8820 | 8780 | 8820 | 8780 | 1871 |
| 389 | 20250422 | 124100 | 3500010420 | 8770 | 8750 | 8770 | 8750 | 1939 |
| 390 | 20250422 | 124000 | 3483027610 | 8750 | 8760 | 8770 | 8750 | 1457 |
| 391 | 20250422 | 123900 | 3470263810 | 8780 | 8760 | 8790 | 8750 | 5914 |
| 392 | 20250422 | 123800 | 3418414980 | 8770 | 8730 | 8780 | 8730 | 2714 |
| 393 | 20250422 | 123700 | 3394647540 | 8730 | 8730 | 8740 | 8730 | 567 |
| 394 | 20250422 | 123600 | 3389696770 | 8740 | 8710 | 8740 | 8710 | 993 |
| 395 | 20250422 | 123500 | 3381032120 | 8710 | 8710 | 8720 | 8710 | 476 |
| 396 | 20250422 | 123400 | 3376883460 | 8720 | 8750 | 8780 | 8700 | 4983 |
| 397 | 20250422 | 123300 | 3333406020 | 8740 | 8750 | 8770 | 8710 | 10102 |
| 398 | 20250422 | 123200 | 3245165350 | 8750 | 8810 | 8820 | 8740 | 2268 |
| 399 | 20250422 | 123100 | 3225284740 | 8820 | 8760 | 8820 | 8760 | 2794 |
| 400 | 20250422 | 123000 | 3200686420 | 8780 | 8760 | 8810 | 8730 | 5157 |
| 401 | 20250422 | 122900 | 3155425520 | 8720 | 8780 | 8790 | 8720 | 3285 |
| 402 | 20250422 | 122800 | 3126636590 | 8790 | 8780 | 8790 | 8710 | 6718 |
| 403 | 20250422 | 122700 | 3067797140 | 8760 | 8800 | 8810 | 8750 | 4214 |
| 404 | 20250422 | 122600 | 3030832290 | 8790 | 8830 | 8830 | 8790 | 10035 |
| 405 | 20250422 | 122500 | 2942423200 | 8830 | 8840 | 8880 | 8810 | 14097 |
| 406 | 20250422 | 122400 | 2817739630 | 8840 | 8870 | 8870 | 8820 | 4739 |
| 407 | 20250422 | 122300 | 2775852810 | 8870 | 8850 | 8870 | 8830 | 9875 |
| 408 | 20250422 | 122200 | 2688479330 | 8850 | 8860 | 8890 | 8820 | 21928 |
| 409 | 20250422 | 122100 | 2494126210 | 8850 | 8850 | 8890 | 8810 | 24101 |
| 410 | 20250422 | 122000 | 2280851810 | 8840 | 8830 | 8870 | 8820 | 26102 |
| 411 | 20250422 | 121900 | 2049945580 | 8850 | 8780 | 8900 | 8760 | 38822 |
| 412 | 20250422 | 121800 | 1706787375 | 8780 | 8720 | 8790 | 8720 | 12645 |
| 413 | 20250422 | 121700 | 1595994755 | 8720 | 8720 | 8730 | 8700 | 4261 |
| 414 | 20250422 | 121600 | 1558854355 | 8730 | 8740 | 8760 | 8730 | 8992 |
| 415 | 20250422 | 121500 | 1480209615 | 8760 | 8730 | 8770 | 8710 | 10833 |
| 416 | 20250422 | 121400 | 1385453035 | 8750 | 8710 | 8780 | 8700 | 8047 |
| 417 | 20250422 | 121300 | 1315011655 | 8740 | 8740 | 8760 | 8710 | 8047 |
| 418 | 20250422 | 121200 | 1244674615 | 8740 | 8700 | 8790 | 8660 | 14280 |
| 419 | 20250422 | 121100 | 1119736055 | 8690 | 8730 | 8770 | 8640 | 11468 |
| 420 | 20250422 | 121000 | 1019780815 | 8730 | 8760 | 8790 | 8700 | 10618 |
| 421 | 20250422 | 120900 | 927021815 | 8760 | 8630 | 8790 | 8630 | 22273 |
| 422 | 20250422 | 120800 | 733318575 | 8630 | 8570 | 8630 | 8570 | 4416 |
| 423 | 20250422 | 120700 | 695346315 | 8580 | 8570 | 8580 | 8570 | 59 |
| 424 | 20250422 | 120600 | 694840105 | 8560 | 8560 | 8560 | 8560 | 28 |
| 425 | 20250422 | 120500 | 694600425 | 8550 | 8550 | 8550 | 8550 | 0 |
| 426 | 20250422 | 120400 | 694600425 | 8550 | 8560 | 8560 | 8550 | 2 |
| 427 | 20250422 | 120300 | 694583315 | 8560 | 8560 | 8560 | 8560 | 132 |
| 428 | 20250422 | 120200 | 693453395 | 8560 | 8560 | 8560 | 8560 | 59 |
| 429 | 20250422 | 120100 | 692948355 | 8560 | 8550 | 8560 | 8550 | 139 |
| 430 | 20250422 | 120000 | 691758795 | 8560 | 8560 | 8560 | 8560 | 148 |
| 431 | 20250422 | 115900 | 690491915 | 8570 | 8570 | 8570 | 8570 | 0 |
| 432 | 20250422 | 115800 | 690491915 | 8570 | 8560 | 8570 | 8560 | 175 |
| 433 | 20250422 | 115700 | 688993895 | 8560 | 8560 | 8560 | 8560 | 0 |
| 434 | 20250422 | 115600 | 688993895 | 8560 | 8560 | 8560 | 8560 | 34 |
| 435 | 20250422 | 115500 | 688702855 | 8560 | 8560 | 8560 | 8560 | 1 |
| 436 | 20250422 | 115400 | 688694295 | 8560 | 8560 | 8560 | 8560 | 355 |
| 437 | 20250422 | 115300 | 685655495 | 8570 | 8570 | 8570 | 8570 | 20 |
| 438 | 20250422 | 115200 | 685484095 | 8570 | 8570 | 8570 | 8570 | 25 |
| 439 | 20250422 | 115100 | 685269845 | 8570 | 8570 | 8570 | 8570 | 18 |
| 440 | 20250422 | 115000 | 685115585 | 8560 | 8560 | 8560 | 8560 | 20 |
| 441 | 20250422 | 114900 | 684944385 | 8580 | 8570 | 8580 | 8570 | 115 |
| 442 | 20250422 | 114800 | 683958805 | 8570 | 8570 | 8570 | 8570 | 0 |
| 443 | 20250422 | 114700 | 683958805 | 8570 | 8570 | 8570 | 8570 | 84 |
| 444 | 20250422 | 114600 | 683238925 | 8570 | 8560 | 8580 | 8560 | 360 |
| 445 | 20250422 | 114500 | 680154995 | 8560 | 8570 | 8570 | 8560 | 282 |
| 446 | 20250422 | 114400 | 677740575 | 8570 | 8570 | 8570 | 8570 | 50 |
| 447 | 20250422 | 114300 | 677312075 | 8580 | 8580 | 8580 | 8580 | 0 |
| 448 | 20250422 | 114200 | 677312075 | 8580 | 8570 | 8580 | 8540 | 3866 |
| 449 | 20250422 | 114100 | 644268515 | 8590 | 8580 | 8590 | 8580 | 370 |
| 450 | 20250422 | 114000 | 641090545 | 8590 | 8580 | 8590 | 8580 | 40 |
| 451 | 20250422 | 113900 | 640747185 | 8570 | 8580 | 8580 | 8570 | 235 |
| 452 | 20250422 | 113800 | 638732125 | 8570 | 8570 | 8570 | 8570 | 251 |
| 453 | 20250422 | 113700 | 636581055 | 8550 | 8580 | 8580 | 8550 | 1901 |
| 454 | 20250422 | 113600 | 620302365 | 8570 | 8570 | 8570 | 8570 | 11 |
| 455 | 20250422 | 113500 | 620208095 | 8580 | 8580 | 8580 | 8580 | 1072 |
| 456 | 20250422 | 113400 | 611010335 | 8580 | 8590 | 8590 | 8580 | 1896 |
| 457 | 20250422 | 113300 | 594736265 | 8600 | 8600 | 8600 | 8600 | 0 |
| 458 | 20250422 | 113200 | 594736265 | 8600 | 8600 | 8600 | 8600 | 57 |
| 459 | 20250422 | 113100 | 594246065 | 8600 | 8600 | 8600 | 8590 | 517 |
| 460 | 20250422 | 113000 | 589801615 | 8580 | 8590 | 8600 | 8580 | 35 |
| 461 | 20250422 | 112900 | 589501045 | 8600 | 8600 | 8600 | 8600 | 0 |
| 462 | 20250422 | 112800 | 589501045 | 8600 | 8600 | 8600 | 8600 | 40 |
| 463 | 20250422 | 112700 | 589157045 | 8590 | 8590 | 8590 | 8590 | 123 |
| 464 | 20250422 | 112600 | 588100475 | 8590 | 8590 | 8590 | 8580 | 583 |
| 465 | 20250422 | 112500 | 583094115 | 8590 | 8590 | 8590 | 8590 | 470 |
| 466 | 20250422 | 112400 | 579056815 | 8600 | 8590 | 8600 | 8590 | 153 |
| 467 | 20250422 | 112300 | 577741025 | 8600 | 8600 | 8600 | 8600 | 0 |
| 468 | 20250422 | 112200 | 577741025 | 8600 | 8600 | 8600 | 8600 | 50 |
| 469 | 20250422 | 112100 | 577311025 | 8600 | 8600 | 8600 | 8600 | 112 |
| 470 | 20250422 | 112000 | 576347825 | 8600 | 8590 | 8600 | 8590 | 864 |
| 471 | 20250422 | 111900 | 568925385 | 8580 | 8580 | 8580 | 8580 | 178 |
| 472 | 20250422 | 111800 | 567398145 | 8590 | 8590 | 8590 | 8590 | 0 |
| 473 | 20250422 | 111700 | 567398145 | 8590 | 8590 | 8590 | 8590 | 128 |
| 474 | 20250422 | 111600 | 566298625 | 8590 | 8590 | 8590 | 8590 | 564 |
| 475 | 20250422 | 111500 | 561453865 | 8590 | 8590 | 8590 | 8590 | 2 |
| 476 | 20250422 | 111400 | 561436685 | 8590 | 8585 | 8590 | 8585 | 1057 |
| 477 | 20250422 | 111300 | 552360100 | 8580 | 8600 | 8600 | 8580 | 541 |
| 478 | 20250422 | 111200 | 547714040 | 8600 | 8600 | 8600 | 8600 | 154 |
| 479 | 20250422 | 111100 | 546389640 | 8600 | 8600 | 8600 | 8600 | 31 |
| 480 | 20250422 | 111000 | 546123040 | 8600 | 8600 | 8600 | 8600 | 1 |
| 481 | 20250422 | 110900 | 546114440 | 8590 | 8590 | 8590 | 8590 | 10 |
| 482 | 20250422 | 110800 | 546028540 | 8590 | 8590 | 8590 | 8590 | 10 |
| 483 | 20250422 | 110700 | 545942640 | 8590 | 8590 | 8590 | 8590 | 288 |
| 484 | 20250422 | 110600 | 543468720 | 8600 | 8590 | 8600 | 8590 | 61 |
| 485 | 20250422 | 110500 | 542944130 | 8590 | 8590 | 8590 | 8590 | 84 |
| 486 | 20250422 | 110400 | 542222570 | 8580 | 8590 | 8590 | 8580 | 572 |
| 487 | 20250422 | 110300 | 537312590 | 8580 | 8590 | 8590 | 8580 | 22 |
| 488 | 20250422 | 110200 | 537123640 | 8590 | 8590 | 8590 | 8580 | 524 |
| 489 | 20250422 | 110100 | 532625670 | 8580 | 8580 | 8590 | 8580 | 2869 |
| 490 | 20250422 | 110000 | 508005660 | 8580 | 8580 | 8580 | 8580 | 46 |
| 491 | 20250422 | 105900 | 507610980 | 8580 | 8580 | 8580 | 8580 | 178 |
| 492 | 20250422 | 105800 | 506083740 | 8580 | 8590 | 8590 | 8580 | 168 |
| 493 | 20250422 | 105700 | 504641320 | 8580 | 8590 | 8590 | 8580 | 640 |
| 494 | 20250422 | 105600 | 499148770 | 8580 | 8590 | 8590 | 8580 | 438 |
| 495 | 20250422 | 105500 | 495390190 | 8580 | 8580 | 8580 | 8580 | 13 |
| 496 | 20250422 | 105400 | 495278650 | 8590 | 8570 | 8590 | 8570 | 91 |
| 497 | 20250422 | 105300 | 494497040 | 8590 | 8580 | 8590 | 8570 | 903 |
| 498 | 20250422 | 105200 | 486740640 | 8570 | 8580 | 8580 | 8570 | 1524 |
| 499 | 20250422 | 105100 | 473668300 | 8560 | 8570 | 8570 | 8560 | 25 |
| 500 | 20250422 | 105000 | 473454090 | 8570 | 8570 | 8570 | 8570 | 818 |
| 501 | 20250422 | 104900 | 466443830 | 8560 | 8560 | 8560 | 8560 | 195 |
| 502 | 20250422 | 104800 | 464774630 | 8560 | 8560 | 8560 | 8560 | 1 |
| 503 | 20250422 | 104700 | 464766070 | 8560 | 8560 | 8560 | 8560 | 1 |
| 504 | 20250422 | 104600 | 464757510 | 8560 | 8570 | 8570 | 8560 | 1019 |
| 505 | 20250422 | 104500 | 456034830 | 8570 | 8570 | 8570 | 8560 | 1072 |
| 506 | 20250422 | 104400 | 446848300 | 8570 | 8570 | 8570 | 8570 | 151 |
| 507 | 20250422 | 104300 | 445554230 | 8570 | 8560 | 8570 | 8560 | 1609 |
| 508 | 20250422 | 104200 | 431765210 | 8560 | 8560 | 8560 | 8560 | 1212 |
| 509 | 20250422 | 104100 | 421390490 | 8550 | 8550 | 8550 | 8540 | 1175 |
| 510 | 20250422 | 104000 | 411354450 | 8550 | 8560 | 8560 | 8550 | 1225 |
| 511 | 20250422 | 103900 | 400874360 | 8560 | 8560 | 8560 | 8560 | 946 |
| 512 | 20250422 | 103800 | 392776600 | 8560 | 8560 | 8560 | 8560 | 249 |
| 513 | 20250422 | 103700 | 390645160 | 8560 | 8560 | 8560 | 8560 | 10 |
| 514 | 20250422 | 103600 | 390559560 | 8560 | 8560 | 8560 | 8560 | 907 |
| 515 | 20250422 | 103500 | 382795640 | 8560 | 8560 | 8560 | 8560 | 140 |
| 516 | 20250422 | 103400 | 381597240 | 8570 | 8560 | 8570 | 8560 | 424 |
| 517 | 20250422 | 103300 | 377967200 | 8560 | 8560 | 8560 | 8560 | 36 |
| 518 | 20250422 | 103200 | 377659040 | 8560 | 8560 | 8560 | 8550 | 1292 |
| 519 | 20250422 | 103100 | 366602030 | 8560 | 8560 | 8570 | 8550 | 1401 |
| 520 | 20250422 | 103000 | 354621730 | 8560 | 8570 | 8570 | 8560 | 155 |
| 521 | 20250422 | 102900 | 353294310 | 8570 | 8570 | 8570 | 8570 | 16 |
| 522 | 20250422 | 102800 | 353157190 | 8570 | 8570 | 8570 | 8570 | 120 |
| 523 | 20250422 | 102700 | 352128790 | 8560 | 8560 | 8570 | 8560 | 468 |
| 524 | 20250422 | 102600 | 348120710 | 8560 | 8540 | 8570 | 8540 | 1547 |
| 525 | 20250422 | 102500 | 334888760 | 8540 | 8540 | 8540 | 8530 | 953 |
| 526 | 20250422 | 102400 | 326758530 | 8520 | 8520 | 8540 | 8520 | 738 |
| 527 | 20250422 | 102300 | 320457360 | 8530 | 8530 | 8530 | 8530 | 546 |
| 528 | 20250422 | 102200 | 315799980 | 8530 | 8530 | 8530 | 8530 | 173 |
| 529 | 20250422 | 102100 | 314324290 | 8540 | 8550 | 8550 | 8540 | 129 |
| 530 | 20250422 | 102000 | 313222610 | 8540 | 8540 | 8540 | 8540 | 243 |
| 531 | 20250422 | 101900 | 311147390 | 8540 | 8540 | 8540 | 8540 | 305 |
| 532 | 20250422 | 101800 | 308542690 | 8530 | 8530 | 8530 | 8530 | 1 |
| 533 | 20250422 | 101700 | 308534160 | 8520 | 8530 | 8530 | 8520 | 80 |
| 534 | 20250422 | 101600 | 307852000 | 8540 | 8530 | 8540 | 8530 | 17 |
| 535 | 20250422 | 101500 | 307706980 | 8530 | 8520 | 8530 | 8520 | 106 |
| 536 | 20250422 | 101400 | 306803160 | 8540 | 8540 | 8540 | 8540 | 2 |
| 537 | 20250422 | 101300 | 306786080 | 8530 | 8530 | 8530 | 8530 | 0 |
| 538 | 20250422 | 101200 | 306786080 | 8530 | 8530 | 8530 | 8530 | 23 |
| 539 | 20250422 | 101100 | 306589890 | 8540 | 8540 | 8540 | 8540 | 29 |
| 540 | 20250422 | 101000 | 306342230 | 8540 | 8550 | 8550 | 8540 | 74 |
| 541 | 20250422 | 100900 | 305710210 | 8550 | 8530 | 8550 | 8510 | 4162 |
| 542 | 20250422 | 100800 | 270180950 | 8520 | 8520 | 8520 | 8520 | 2 |
| 543 | 20250422 | 100700 | 270163910 | 8520 | 8520 | 8520 | 8520 | 182 |
| 544 | 20250422 | 100600 | 268613270 | 8520 | 8520 | 8520 | 8520 | 181 |
| 545 | 20250422 | 100500 | 267071150 | 8520 | 8520 | 8520 | 8520 | 1 |
| 546 | 20250422 | 100400 | 267062630 | 8520 | 8520 | 8520 | 8520 | 0 |
| 547 | 20250422 | 100300 | 267062630 | 8520 | 8530 | 8530 | 8520 | 43 |
| 548 | 20250422 | 100200 | 266696260 | 8520 | 8530 | 8530 | 8520 | 51 |
| 549 | 20250422 | 100100 | 266261730 | 8520 | 8530 | 8530 | 8520 | 15 |
| 550 | 20250422 | 100000 | 266133880 | 8520 | 8520 | 8520 | 8520 | 1 |
| 551 | 20250422 | 095900 | 266125360 | 8520 | 8520 | 8520 | 8520 | 26 |
| 552 | 20250422 | 095800 | 265903840 | 8510 | 8510 | 8510 | 8510 | 100 |
| 553 | 20250422 | 095700 | 265052840 | 8510 | 8520 | 8520 | 8510 | 137 |
| 554 | 20250422 | 095600 | 263885700 | 8520 | 8500 | 8520 | 8500 | 2323 |
| 555 | 20250422 | 095500 | 244129740 | 8510 | 8540 | 8540 | 8510 | 1257 |
| 556 | 20250422 | 095400 | 233416260 | 8540 | 8540 | 8540 | 8540 | 333 |
| 557 | 20250422 | 095300 | 230572440 | 8540 | 8530 | 8540 | 8530 | 570 |
| 558 | 20250422 | 095200 | 225705540 | 8500 | 8520 | 8530 | 8500 | 1834 |
| 559 | 20250422 | 095100 | 210096160 | 8530 | 8530 | 8540 | 8530 | 111 |
| 560 | 20250422 | 095000 | 209149320 | 8530 | 8530 | 8530 | 8530 | 50 |
| 561 | 20250422 | 094900 | 208722820 | 8520 | 8530 | 8530 | 8520 | 400 |
| 562 | 20250422 | 094800 | 205312390 | 8540 | 8530 | 8540 | 8530 | 91 |
| 563 | 20250422 | 094700 | 204535260 | 8540 | 8530 | 8540 | 8530 | 1095 |
| 564 | 20250422 | 094600 | 195185290 | 8530 | 8530 | 8530 | 8530 | 425 |
| 565 | 20250422 | 094500 | 191560040 | 8530 | 8530 | 8530 | 8520 | 104 |
| 566 | 20250422 | 094400 | 190673920 | 8530 | 8520 | 8530 | 8520 | 7 |
| 567 | 20250422 | 094300 | 190614220 | 8530 | 8520 | 8530 | 8510 | 457 |
| 568 | 20250422 | 094200 | 186722570 | 8520 | 8520 | 8520 | 8520 | 84 |
| 569 | 20250422 | 094100 | 186006890 | 8520 | 8500 | 8530 | 8500 | 372 |
| 570 | 20250422 | 094000 | 182840540 | 8490 | 8500 | 8500 | 8490 | 360 |
| 571 | 20250422 | 093900 | 179781540 | 8520 | 8510 | 8520 | 8490 | 393 |
| 572 | 20250422 | 093800 | 176433330 | 8510 | 8500 | 8510 | 8500 | 450 |
| 573 | 20250422 | 093700 | 172604740 | 8500 | 8500 | 8500 | 8500 | 218 |
| 574 | 20250422 | 093600 | 170751740 | 8500 | 8490 | 8500 | 8490 | 110 |
| 575 | 20250422 | 093500 | 169817740 | 8490 | 8490 | 8490 | 8490 | 0 |
| 576 | 20250422 | 093400 | 169817740 | 8490 | 8490 | 8490 | 8490 | 2 |
| 577 | 20250422 | 093300 | 169800760 | 8500 | 8500 | 8500 | 8500 | 401 |
| 578 | 20250422 | 093200 | 166392260 | 8500 | 8490 | 8500 | 8490 | 331 |
| 579 | 20250422 | 093100 | 163580760 | 8490 | 8490 | 8490 | 8490 | 44 |
| 580 | 20250422 | 093000 | 163207200 | 8420 | 8490 | 8490 | 8420 | 364 |
| 581 | 20250422 | 092900 | 160135170 | 8500 | 8490 | 8500 | 8490 | 222 |
| 582 | 20250422 | 092800 | 158248270 | 8480 | 8480 | 8480 | 8480 | 0 |
| 583 | 20250422 | 092700 | 158248270 | 8480 | 8480 | 8480 | 8480 | 337 |
| 584 | 20250422 | 092600 | 155390510 | 8480 | 8460 | 8480 | 8460 | 30 |
| 585 | 20250422 | 092500 | 155136410 | 8420 | 8420 | 8420 | 8420 | 60 |
| 586 | 20250422 | 092400 | 154631210 | 8440 | 8430 | 8440 | 8430 | 206 |
| 587 | 20250422 | 092300 | 152894480 | 8400 | 8450 | 8450 | 8400 | 2141 |
| 588 | 20250422 | 092200 | 134843410 | 8460 | 8470 | 8470 | 8460 | 455 |
| 589 | 20250422 | 092100 | 130989680 | 8470 | 8460 | 8510 | 8460 | 622 |
| 590 | 20250422 | 092000 | 125705310 | 8470 | 8470 | 8470 | 8470 | 7 |
| 591 | 20250422 | 091900 | 125646020 | 8470 | 8500 | 8500 | 8470 | 361 |
| 592 | 20250422 | 091800 | 122579170 | 8490 | 8460 | 8490 | 8460 | 944 |
| 593 | 20250422 | 091700 | 114569230 | 8470 | 8480 | 8480 | 8470 | 414 |
| 594 | 20250422 | 091600 | 111060620 | 8490 | 8500 | 8510 | 8490 | 546 |
| 595 | 20250422 | 091500 | 106420860 | 8500 | 8520 | 8530 | 8500 | 1799 |
| 596 | 20250422 | 091400 | 91097880 | 8500 | 8500 | 8510 | 8500 | 462 |
| 597 | 20250422 | 091300 | 87170000 | 8520 | 8500 | 8520 | 8500 | 57 |
| 598 | 20250422 | 091200 | 86684780 | 8510 | 8520 | 8520 | 8500 | 741 |
| 599 | 20250422 | 091100 | 80381560 | 8520 | 8500 | 8520 | 8500 | 771 |
| 600 | 20250422 | 091000 | 73822760 | 8500 | 8490 | 8500 | 8460 | 415 |
| 601 | 20250422 | 090900 | 70302300 | 8500 | 8470 | 8500 | 8470 | 60 |
| 602 | 20250422 | 090800 | 69792630 | 8450 | 8440 | 8450 | 8440 | 310 |
| 603 | 20250422 | 090700 | 67176110 | 8440 | 8470 | 8470 | 8440 | 418 |
| 604 | 20250422 | 090600 | 63645800 | 8470 | 8470 | 8470 | 8470 | 124 |
| 605 | 20250422 | 090500 | 62595520 | 8440 | 8480 | 8480 | 8440 | 204 |
| 606 | 20250422 | 090400 | 60873390 | 8440 | 8480 | 8480 | 8440 | 225 |
| 607 | 20250422 | 090300 | 58972260 | 8450 | 8500 | 8510 | 8450 | 530 |
| 608 | 20250422 | 090200 | 54487000 | 8520 | 8480 | 8520 | 8430 | 3191 |
| 609 | 20250422 | 090100 | 27387740 | 8470 | 8450 | 8470 | 8430 | 527 |
| 610 | 20250422 | 090000 | 22936500 | 8420 | 8450 | 8450 | 8420 | 2716 |