30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 183300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 9860 |
| 3 | 20250422 | 183200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 4 | 20250422 | 183100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 5 | 20250422 | 183000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 6 | 20250422 | 182900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 7 | 20250422 | 182800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 8 | 20250422 | 182700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 9 | 20250422 | 182600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 10 | 20250422 | 182500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 11 | 20250422 | 182400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 12 | 20250422 | 182300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 13 | 20250422 | 182200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 14 | 20250422 | 182100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 15 | 20250422 | 182000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 16 | 20250422 | 181900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 17 | 20250422 | 181800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 18 | 20250422 | 181700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 19 | 20250422 | 181600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 20 | 20250422 | 181500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 21 | 20250422 | 181400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 22 | 20250422 | 181300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 23 | 20250422 | 181200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 24 | 20250422 | 181100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 25 | 20250422 | 181000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 26 | 20250422 | 180900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 27 | 20250422 | 180800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 28 | 20250422 | 180700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 29 | 20250422 | 180600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 30 | 20250422 | 180500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 31 | 20250422 | 180400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 32 | 20250422 | 180300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 9860 |
| 33 | 20250422 | 180200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 34 | 20250422 | 180100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 35 | 20250422 | 180000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 36 | 20250422 | 175900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 37 | 20250422 | 175800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 38 | 20250422 | 175700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 39 | 20250422 | 175600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 40 | 20250422 | 175500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 41 | 20250422 | 175400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 42 | 20250422 | 175300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 43 | 20250422 | 175200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 44 | 20250422 | 175100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 45 | 20250422 | 175000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 46 | 20250422 | 174900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 47 | 20250422 | 174800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 48 | 20250422 | 174700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 49 | 20250422 | 174600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 50 | 20250422 | 174500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 51 | 20250422 | 174400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 52 | 20250422 | 174300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 53 | 20250422 | 174200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 54 | 20250422 | 174100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 55 | 20250422 | 174000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 56 | 20250422 | 173900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 57 | 20250422 | 173800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 58 | 20250422 | 173700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 59 | 20250422 | 173600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 60 | 20250422 | 173500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 61 | 20250422 | 173400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 62 | 20250422 | 173300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 9860 |
| 63 | 20250422 | 173200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 64 | 20250422 | 173100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 65 | 20250422 | 173000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 66 | 20250422 | 172900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 67 | 20250422 | 172800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 68 | 20250422 | 172700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 69 | 20250422 | 172600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 70 | 20250422 | 172500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 71 | 20250422 | 172400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 72 | 20250422 | 172300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 73 | 20250422 | 172200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 74 | 20250422 | 172100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 75 | 20250422 | 172000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 76 | 20250422 | 171900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 77 | 20250422 | 171800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 78 | 20250422 | 171700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 79 | 20250422 | 171600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 80 | 20250422 | 171500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 81 | 20250422 | 171400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 82 | 20250422 | 171300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 83 | 20250422 | 171200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 84 | 20250422 | 171100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 85 | 20250422 | 171000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 86 | 20250422 | 170900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 87 | 20250422 | 170800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 88 | 20250422 | 170700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 89 | 20250422 | 170600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 90 | 20250422 | 170500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 91 | 20250422 | 170400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 92 | 20250422 | 170300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 9860 |
| 93 | 20250422 | 170200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 94 | 20250422 | 170100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 95 | 20250422 | 170000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 96 | 20250422 | 165900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 97 | 20250422 | 165800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 98 | 20250422 | 165700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 99 | 20250422 | 165600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 100 | 20250422 | 165500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 101 | 20250422 | 165400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 102 | 20250422 | 165300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 103 | 20250422 | 165200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 104 | 20250422 | 165100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 105 | 20250422 | 165000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 106 | 20250422 | 164900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 107 | 20250422 | 164800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 108 | 20250422 | 164700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 109 | 20250422 | 164600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 110 | 20250422 | 164500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 111 | 20250422 | 164400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 112 | 20250422 | 164300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 113 | 20250422 | 164200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 114 | 20250422 | 164100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 115 | 20250422 | 164000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 116 | 20250422 | 163900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 117 | 20250422 | 163800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 118 | 20250422 | 163700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 119 | 20250422 | 163600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 120 | 20250422 | 163500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 121 | 20250422 | 163400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 122 | 20250422 | 163300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 9860 |
| 123 | 20250422 | 163200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 124 | 20250422 | 163100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 125 | 20250422 | 163000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 126 | 20250422 | 162900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 127 | 20250422 | 162800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 128 | 20250422 | 162700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 129 | 20250422 | 162600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 130 | 20250422 | 162500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 131 | 20250422 | 162400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 132 | 20250422 | 162300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 133 | 20250422 | 162200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 134 | 20250422 | 162100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 135 | 20250422 | 162000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 136 | 20250422 | 161900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 137 | 20250422 | 161800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 138 | 20250422 | 161700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 139 | 20250422 | 161600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 140 | 20250422 | 161500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 141 | 20250422 | 161400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 142 | 20250422 | 161300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 143 | 20250422 | 161200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 144 | 20250422 | 161100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 145 | 20250422 | 161000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 146 | 20250422 | 160900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 147 | 20250422 | 160800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 148 | 20250422 | 160700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 149 | 20250422 | 160600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 150 | 20250422 | 160500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 151 | 20250422 | 160400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 152 | 20250422 | 160300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 9860 |
| 153 | 20250422 | 160200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 154 | 20250422 | 160100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 155 | 20250422 | 160000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 156 | 20250422 | 155900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 157 | 20250422 | 155800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 158 | 20250422 | 155700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 159 | 20250422 | 155600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 160 | 20250422 | 155500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 161 | 20250422 | 155400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 162 | 20250422 | 155300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 163 | 20250422 | 155200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 164 | 20250422 | 155100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 165 | 20250422 | 155000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 166 | 20250422 | 154900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 167 | 20250422 | 154800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 168 | 20250422 | 154700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 169 | 20250422 | 154600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 170 | 20250422 | 154500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 171 | 20250422 | 154400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 172 | 20250422 | 154300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 173 | 20250422 | 154200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 174 | 20250422 | 154100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 175 | 20250422 | 154000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 176 | 20250422 | 153900 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 177 | 20250422 | 153800 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 178 | 20250422 | 153700 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 179 | 20250422 | 153600 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 180 | 20250422 | 153500 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 181 | 20250422 | 153400 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 182 | 20250422 | 153300 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 9860 |
| 183 | 20250422 | 153200 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 184 | 20250422 | 153100 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 0 |
| 185 | 20250422 | 153000 | 1715190795 | 13960 | 13960 | 13960 | 13960 | 9860 |
| 186 | 20250422 | 152900 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 187 | 20250422 | 152800 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 188 | 20250422 | 152700 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 189 | 20250422 | 152600 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 190 | 20250422 | 152500 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 191 | 20250422 | 152400 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 192 | 20250422 | 152300 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 193 | 20250422 | 152200 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 194 | 20250422 | 152100 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 195 | 20250422 | 152000 | 1577545195 | 13950 | 13950 | 13950 | 13950 | 0 |
| 196 | 20250422 | 151900 | 1577545195 | 13950 | 13960 | 13970 | 13950 | 1250 |
| 197 | 20250422 | 151800 | 1560090315 | 13960 | 13960 | 13970 | 13960 | 280 |
| 198 | 20250422 | 151700 | 1556180945 | 13960 | 13970 | 13980 | 13960 | 1271 |
| 199 | 20250422 | 151600 | 1538425855 | 13980 | 13970 | 13980 | 13970 | 324 |
| 200 | 20250422 | 151500 | 1533897235 | 13980 | 13980 | 13990 | 13970 | 583 |
| 201 | 20250422 | 151400 | 1525746675 | 13990 | 13990 | 13990 | 13980 | 398 |
| 202 | 20250422 | 151300 | 1520180655 | 13990 | 13980 | 13990 | 13980 | 534 |
| 203 | 20250422 | 151200 | 1512710515 | 13990 | 13990 | 13990 | 13980 | 235 |
| 204 | 20250422 | 151100 | 1509423875 | 13990 | 13980 | 13990 | 13980 | 252 |
| 205 | 20250422 | 151000 | 1505899235 | 13990 | 13990 | 13990 | 13980 | 93 |
| 206 | 20250422 | 150900 | 1504598425 | 13980 | 13990 | 13990 | 13980 | 222 |
| 207 | 20250422 | 150800 | 1501494065 | 13990 | 13990 | 13990 | 13980 | 361 |
| 208 | 20250422 | 150700 | 1496444295 | 13990 | 14000 | 14000 | 13990 | 585 |
| 209 | 20250422 | 150600 | 1488259865 | 13990 | 13980 | 13990 | 13980 | 108 |
| 210 | 20250422 | 150500 | 1486749145 | 13990 | 14000 | 14000 | 13990 | 358 |
| 211 | 20250422 | 150400 | 1481740035 | 13990 | 14000 | 14000 | 13990 | 150 |
| 212 | 20250422 | 150300 | 1479641245 | 14000 | 13980 | 14000 | 13980 | 324 |
| 213 | 20250422 | 150200 | 1475108525 | 13990 | 13990 | 13990 | 13980 | 1647 |
| 214 | 20250422 | 150100 | 1452068435 | 13990 | 13980 | 13990 | 13980 | 62 |
| 215 | 20250422 | 150000 | 1451201555 | 13990 | 13980 | 13990 | 13980 | 180 |
| 216 | 20250422 | 145900 | 1448684365 | 13990 | 13990 | 13990 | 13980 | 185 |
| 217 | 20250422 | 145800 | 1446097335 | 13990 | 13980 | 13990 | 13980 | 153 |
| 218 | 20250422 | 145700 | 1443957615 | 13980 | 13980 | 13990 | 13980 | 181 |
| 219 | 20250422 | 145600 | 1441426565 | 13970 | 13980 | 13980 | 13970 | 332 |
| 220 | 20250422 | 145500 | 1436786575 | 13980 | 13980 | 13990 | 13960 | 390 |
| 221 | 20250422 | 145400 | 1431336045 | 13980 | 13990 | 13990 | 13980 | 190 |
| 222 | 20250422 | 145300 | 1428679295 | 13970 | 13990 | 14000 | 13970 | 369 |
| 223 | 20250422 | 145200 | 1423517525 | 13990 | 14000 | 14000 | 13990 | 207 |
| 224 | 20250422 | 145100 | 1420620765 | 14000 | 13990 | 14000 | 13990 | 184 |
| 225 | 20250422 | 145000 | 1418045695 | 13990 | 14000 | 14000 | 13990 | 560 |
| 226 | 20250422 | 144900 | 1410206945 | 14010 | 14000 | 14010 | 13990 | 593 |
| 227 | 20250422 | 144800 | 1401905085 | 13990 | 13990 | 14000 | 13990 | 178 |
| 228 | 20250422 | 144700 | 1399414205 | 13990 | 14010 | 14010 | 13990 | 293 |
| 229 | 20250422 | 144600 | 1395312735 | 14010 | 14000 | 14010 | 13990 | 194 |
| 230 | 20250422 | 144500 | 1392597125 | 13990 | 13990 | 14000 | 13990 | 193 |
| 231 | 20250422 | 144400 | 1389896485 | 14010 | 14000 | 14010 | 14000 | 463 |
| 232 | 20250422 | 144300 | 1383413445 | 14010 | 14000 | 14010 | 14000 | 71 |
| 233 | 20250422 | 144200 | 1382418905 | 14000 | 14010 | 14010 | 14000 | 408 |
| 234 | 20250422 | 144100 | 1376703915 | 14000 | 14000 | 14010 | 14000 | 415 |
| 235 | 20250422 | 144000 | 1370890495 | 14010 | 14000 | 14010 | 14000 | 346 |
| 236 | 20250422 | 143900 | 1366044215 | 14010 | 14010 | 14010 | 14000 | 215 |
| 237 | 20250422 | 143800 | 1363033355 | 14010 | 14000 | 14010 | 14000 | 157 |
| 238 | 20250422 | 143700 | 1360833815 | 14000 | 14010 | 14010 | 14000 | 412 |
| 239 | 20250422 | 143600 | 1355061915 | 14000 | 14000 | 14010 | 14000 | 174 |
| 240 | 20250422 | 143500 | 1352625795 | 14000 | 14000 | 14000 | 14000 | 371 |
| 241 | 20250422 | 143400 | 1347431795 | 14010 | 14000 | 14010 | 14000 | 108 |
| 242 | 20250422 | 143300 | 1345918975 | 14000 | 14000 | 14010 | 14000 | 615 |
| 243 | 20250422 | 143200 | 1337307935 | 14000 | 14010 | 14010 | 14000 | 125 |
| 244 | 20250422 | 143100 | 1335557235 | 14010 | 14000 | 14010 | 14000 | 496 |
| 245 | 20250422 | 143000 | 1328608675 | 14000 | 14010 | 14020 | 14000 | 589 |
| 246 | 20250422 | 142900 | 1320357365 | 14010 | 14010 | 14010 | 14000 | 192 |
| 247 | 20250422 | 142800 | 1317667935 | 14010 | 14010 | 14010 | 14000 | 106 |
| 248 | 20250422 | 142700 | 1316182885 | 14010 | 14010 | 14020 | 14010 | 143 |
| 249 | 20250422 | 142600 | 1314178755 | 14010 | 14010 | 14010 | 14000 | 67 |
| 250 | 20250422 | 142500 | 1313240105 | 14010 | 14020 | 14020 | 14010 | 272 |
| 251 | 20250422 | 142400 | 1309428565 | 14010 | 14020 | 14020 | 14010 | 139 |
| 252 | 20250422 | 142300 | 1307480245 | 14020 | 14010 | 14020 | 14010 | 792 |
| 253 | 20250422 | 142200 | 1296383295 | 14010 | 14020 | 14020 | 14000 | 1736 |
| 254 | 20250422 | 142100 | 1272063185 | 14010 | 14010 | 14020 | 14010 | 194 |
| 255 | 20250422 | 142000 | 1269344535 | 14010 | 14020 | 14020 | 14010 | 33 |
| 256 | 20250422 | 141900 | 1268882045 | 14010 | 14010 | 14010 | 14000 | 114 |
| 257 | 20250422 | 141800 | 1267285105 | 14020 | 13980 | 14030 | 13980 | 1657 |
| 258 | 20250422 | 141700 | 1244066915 | 13980 | 14020 | 14020 | 13960 | 607 |
| 259 | 20250422 | 141600 | 1235572075 | 14020 | 14010 | 14020 | 14010 | 198 |
| 260 | 20250422 | 141500 | 1232797745 | 14020 | 14020 | 14020 | 14010 | 201 |
| 261 | 20250422 | 141400 | 1229979995 | 14010 | 14020 | 14020 | 14010 | 178 |
| 262 | 20250422 | 141300 | 1227484635 | 14020 | 14030 | 14030 | 14010 | 251 |
| 263 | 20250422 | 141200 | 1223966255 | 14020 | 14030 | 14030 | 14020 | 281 |
| 264 | 20250422 | 141100 | 1220025885 | 14020 | 14020 | 14030 | 14020 | 352 |
| 265 | 20250422 | 141000 | 1215089725 | 14020 | 14020 | 14030 | 14020 | 110 |
| 266 | 20250422 | 140900 | 1213547245 | 14030 | 14020 | 14030 | 14010 | 220 |
| 267 | 20250422 | 140800 | 1210462305 | 14020 | 14020 | 14030 | 14010 | 234 |
| 268 | 20250422 | 140700 | 1207181465 | 14010 | 14030 | 14030 | 14010 | 317 |
| 269 | 20250422 | 140600 | 1202736575 | 14030 | 14025 | 14030 | 14020 | 225 |
| 270 | 20250422 | 140500 | 1199581595 | 14030 | 14020 | 14030 | 14020 | 124 |
| 271 | 20250422 | 140400 | 1197842415 | 14020 | 14020 | 14030 | 14020 | 278 |
| 272 | 20250422 | 140300 | 1193943990 | 14020 | 14020 | 14030 | 14020 | 11 |
| 273 | 20250422 | 140200 | 1193789730 | 14020 | 14030 | 14030 | 14020 | 164 |
| 274 | 20250422 | 140100 | 1191489690 | 14020 | 14030 | 14030 | 14020 | 270 |
| 275 | 20250422 | 140000 | 1187703340 | 14030 | 14040 | 14040 | 14030 | 17 |
| 276 | 20250422 | 135900 | 1187464700 | 14030 | 14040 | 14040 | 14020 | 216 |
| 277 | 20250422 | 135800 | 1184435340 | 14030 | 14020 | 14030 | 14020 | 166 |
| 278 | 20250422 | 135700 | 1182106640 | 14020 | 14030 | 14030 | 14020 | 293 |
| 279 | 20250422 | 135600 | 1177996150 | 14030 | 14030 | 14040 | 14020 | 140 |
| 280 | 20250422 | 135500 | 1176031990 | 14030 | 14020 | 14030 | 14020 | 582 |
| 281 | 20250422 | 135400 | 1167866850 | 14020 | 14020 | 14030 | 14020 | 168 |
| 282 | 20250422 | 135300 | 1165511300 | 14020 | 14030 | 14030 | 14020 | 309 |
| 283 | 20250422 | 135200 | 1161176120 | 14040 | 14040 | 14040 | 14030 | 123 |
| 284 | 20250422 | 135100 | 1159449550 | 14030 | 14030 | 14040 | 14030 | 342 |
| 285 | 20250422 | 135000 | 1154650590 | 14040 | 14040 | 14040 | 14030 | 135 |
| 286 | 20250422 | 134900 | 1152756040 | 14040 | 14040 | 14040 | 14030 | 187 |
| 287 | 20250422 | 134800 | 1150131560 | 14040 | 14040 | 14040 | 14030 | 153 |
| 288 | 20250422 | 134700 | 1147983470 | 14040 | 14030 | 14040 | 14030 | 268 |
| 289 | 20250422 | 134600 | 1144222690 | 14040 | 14040 | 14050 | 14040 | 399 |
| 290 | 20250422 | 134500 | 1138620570 | 14050 | 14050 | 14050 | 14040 | 18 |
| 291 | 20250422 | 134400 | 1138367680 | 14040 | 14040 | 14050 | 14030 | 1251 |
| 292 | 20250422 | 134300 | 1120803020 | 14040 | 14030 | 14040 | 14030 | 43 |
| 293 | 20250422 | 134200 | 1120199440 | 14030 | 14040 | 14040 | 14030 | 843 |
| 294 | 20250422 | 134100 | 1108371070 | 14030 | 14040 | 14040 | 14030 | 179 |
| 295 | 20250422 | 134000 | 1105858980 | 14040 | 14040 | 14040 | 14030 | 765 |
| 296 | 20250422 | 133900 | 1095118410 | 14040 | 14030 | 14040 | 14030 | 195 |
| 297 | 20250422 | 133800 | 1092381830 | 14040 | 14040 | 14040 | 14030 | 143 |
| 298 | 20250422 | 133700 | 1090374790 | 14030 | 14040 | 14040 | 14030 | 145 |
| 299 | 20250422 | 133600 | 1088340200 | 14040 | 14050 | 14050 | 14040 | 439 |
| 300 | 20250422 | 133500 | 1082176600 | 14040 | 14050 | 14050 | 14040 | 106 |
| 301 | 20250422 | 133400 | 1080687660 | 14040 | 14040 | 14050 | 14040 | 448 |
| 302 | 20250422 | 133300 | 1074396850 | 14040 | 14050 | 14050 | 14040 | 159 |
| 303 | 20250422 | 133200 | 1072164330 | 14050 | 14050 | 14050 | 14030 | 438 |
| 304 | 20250422 | 133100 | 1066013470 | 14050 | 14050 | 14050 | 14040 | 430 |
| 305 | 20250422 | 133000 | 1059973320 | 14050 | 14030 | 14060 | 14020 | 3707 |
| 306 | 20250422 | 132900 | 1007912440 | 14020 | 14030 | 14030 | 14020 | 169 |
| 307 | 20250422 | 132800 | 1005542370 | 14010 | 14020 | 14030 | 14010 | 1108 |
| 308 | 20250422 | 132700 | 990007200 | 14010 | 14040 | 14040 | 14010 | 407 |
| 309 | 20250422 | 132600 | 984299020 | 14040 | 14030 | 14040 | 14030 | 133 |
| 310 | 20250422 | 132500 | 982432350 | 14030 | 14030 | 14040 | 14020 | 637 |
| 311 | 20250422 | 132400 | 973494730 | 14040 | 14030 | 14040 | 14030 | 231 |
| 312 | 20250422 | 132300 | 970252900 | 14040 | 14030 | 14040 | 14020 | 125 |
| 313 | 20250422 | 132200 | 968499550 | 14030 | 14020 | 14030 | 14010 | 795 |
| 314 | 20250422 | 132100 | 957354280 | 14010 | 14020 | 14020 | 14010 | 175 |
| 315 | 20250422 | 132000 | 954901950 | 14010 | 14010 | 14020 | 14010 | 230 |
| 316 | 20250422 | 131900 | 951679010 | 14020 | 14020 | 14020 | 14020 | 115 |
| 317 | 20250422 | 131800 | 950066710 | 14010 | 14020 | 14020 | 14010 | 114 |
| 318 | 20250422 | 131700 | 948468870 | 14010 | 14020 | 14020 | 14010 | 152 |
| 319 | 20250422 | 131600 | 946339120 | 14020 | 14030 | 14030 | 14020 | 1150 |
| 320 | 20250422 | 131500 | 930213940 | 14030 | 14020 | 14040 | 14010 | 872 |
| 321 | 20250422 | 131400 | 917985150 | 14020 | 14000 | 14020 | 14000 | 369 |
| 322 | 20250422 | 131300 | 912814840 | 14000 | 14000 | 14010 | 14000 | 254 |
| 323 | 20250422 | 131200 | 909258440 | 14010 | 14010 | 14010 | 14000 | 980 |
| 324 | 20250422 | 131100 | 895530650 | 14000 | 14000 | 14010 | 14000 | 134 |
| 325 | 20250422 | 131000 | 893654580 | 14000 | 14000 | 14000 | 13990 | 208 |
| 326 | 20250422 | 130900 | 890743960 | 14000 | 14000 | 14000 | 14000 | 153 |
| 327 | 20250422 | 130800 | 888601960 | 14000 | 14000 | 14010 | 14000 | 575 |
| 328 | 20250422 | 130700 | 880550760 | 14000 | 13970 | 14000 | 13970 | 3741 |
| 329 | 20250422 | 130600 | 828246100 | 13970 | 13970 | 13970 | 13960 | 312 |
| 330 | 20250422 | 130500 | 823887870 | 13970 | 13960 | 13970 | 13960 | 127 |
| 331 | 20250422 | 130400 | 822114790 | 13970 | 13970 | 13970 | 13970 | 58 |
| 332 | 20250422 | 130300 | 821304530 | 13970 | 13960 | 13980 | 13960 | 259 |
| 333 | 20250422 | 130200 | 817687440 | 13960 | 13970 | 13970 | 13960 | 193 |
| 334 | 20250422 | 130100 | 814992510 | 13960 | 13970 | 13970 | 13960 | 236 |
| 335 | 20250422 | 130000 | 811697090 | 13970 | 13970 | 13970 | 13960 | 170 |
| 336 | 20250422 | 125900 | 809323560 | 13970 | 13960 | 13970 | 13960 | 46 |
| 337 | 20250422 | 125800 | 808681150 | 13960 | 13960 | 13970 | 13960 | 243 |
| 338 | 20250422 | 125700 | 805288750 | 13960 | 13970 | 13970 | 13950 | 151 |
| 339 | 20250422 | 125600 | 803180870 | 13960 | 13950 | 13965 | 13950 | 124 |
| 340 | 20250422 | 125500 | 801449810 | 13960 | 13950 | 13960 | 13950 | 233 |
| 341 | 20250422 | 125400 | 798198720 | 13960 | 13960 | 13970 | 13960 | 86 |
| 342 | 20250422 | 125300 | 796998040 | 13960 | 13960 | 13970 | 13960 | 172 |
| 343 | 20250422 | 125200 | 794596800 | 13970 | 13970 | 13980 | 13970 | 32 |
| 344 | 20250422 | 125100 | 794149640 | 13970 | 13970 | 13970 | 13960 | 33 |
| 345 | 20250422 | 125000 | 793688800 | 13960 | 13970 | 13970 | 13960 | 902 |
| 346 | 20250422 | 124900 | 781096460 | 13970 | 13970 | 13970 | 13960 | 114 |
| 347 | 20250422 | 124800 | 779504450 | 13970 | 13970 | 13970 | 13960 | 141 |
| 348 | 20250422 | 124700 | 777535770 | 13970 | 13970 | 13970 | 13960 | 93 |
| 349 | 20250422 | 124600 | 776237190 | 13970 | 13970 | 13970 | 13960 | 282 |
| 350 | 20250422 | 124500 | 772299070 | 13970 | 13970 | 13970 | 13960 | 16 |
| 351 | 20250422 | 124400 | 772075590 | 13970 | 13970 | 13970 | 13960 | 108 |
| 352 | 20250422 | 124300 | 770567620 | 13970 | 13970 | 13980 | 13970 | 154 |
| 353 | 20250422 | 124200 | 768416110 | 13970 | 13970 | 13980 | 13970 | 268 |
| 354 | 20250422 | 124100 | 764669930 | 13970 | 13970 | 13970 | 13950 | 273 |
| 355 | 20250422 | 124000 | 760858870 | 13970 | 13970 | 13970 | 13970 | 38 |
| 356 | 20250422 | 123900 | 760328010 | 13960 | 13960 | 13970 | 13960 | 126 |
| 357 | 20250422 | 123800 | 758569040 | 13960 | 13970 | 13970 | 13950 | 353 |
| 358 | 20250422 | 123700 | 753640390 | 13960 | 13960 | 13960 | 13960 | 44 |
| 359 | 20250422 | 123600 | 753026150 | 13960 | 13970 | 13970 | 13950 | 207 |
| 360 | 20250422 | 123500 | 750135690 | 13970 | 13960 | 13970 | 13960 | 125 |
| 361 | 20250422 | 123400 | 748390480 | 13970 | 13960 | 13970 | 13960 | 57 |
| 362 | 20250422 | 123300 | 747594710 | 13960 | 13960 | 13970 | 13960 | 211 |
| 363 | 20250422 | 123200 | 744648870 | 13960 | 13970 | 13980 | 13960 | 91 |
| 364 | 20250422 | 123100 | 743377470 | 13970 | 13960 | 13980 | 13960 | 159 |
| 365 | 20250422 | 123000 | 741156350 | 13960 | 13960 | 13960 | 13960 | 109 |
| 366 | 20250422 | 122900 | 739634710 | 13960 | 13970 | 13970 | 13950 | 293 |
| 367 | 20250422 | 122800 | 735543470 | 13980 | 13960 | 13980 | 13960 | 492 |
| 368 | 20250422 | 122700 | 728674320 | 13960 | 13960 | 13960 | 13950 | 98 |
| 369 | 20250422 | 122600 | 727306480 | 13960 | 13960 | 13970 | 13960 | 310 |
| 370 | 20250422 | 122500 | 722978710 | 13970 | 13960 | 13970 | 13960 | 42 |
| 371 | 20250422 | 122400 | 722392030 | 13960 | 13960 | 13960 | 13960 | 237 |
| 372 | 20250422 | 122300 | 719083510 | 13970 | 13970 | 13970 | 13960 | 42 |
| 373 | 20250422 | 122200 | 718497030 | 13960 | 13970 | 13970 | 13960 | 66 |
| 374 | 20250422 | 122100 | 717575380 | 13960 | 13960 | 13970 | 13960 | 194 |
| 375 | 20250422 | 122000 | 714866950 | 13970 | 13970 | 13970 | 13970 | 46 |
| 376 | 20250422 | 121900 | 714224330 | 13970 | 13980 | 13980 | 13970 | 179 |
| 377 | 20250422 | 121800 | 711723360 | 13980 | 13990 | 13990 | 13980 | 28 |
| 378 | 20250422 | 121700 | 711331900 | 13990 | 13980 | 13990 | 13980 | 33 |
| 379 | 20250422 | 121600 | 710870440 | 13980 | 13970 | 13990 | 13970 | 224 |
| 380 | 20250422 | 121500 | 707739000 | 13970 | 13980 | 13980 | 13970 | 168 |
| 381 | 20250422 | 121400 | 705391370 | 13980 | 13980 | 13980 | 13970 | 121 |
| 382 | 20250422 | 121300 | 703700790 | 13980 | 13980 | 13980 | 13980 | 16 |
| 383 | 20250422 | 121200 | 703477110 | 13980 | 13960 | 13980 | 13960 | 1023 |
| 384 | 20250422 | 121100 | 689185650 | 13960 | 13970 | 13970 | 13960 | 173 |
| 385 | 20250422 | 121000 | 686770340 | 13970 | 13950 | 13970 | 13950 | 66 |
| 386 | 20250422 | 120900 | 685848450 | 13960 | 13970 | 13970 | 13960 | 366 |
| 387 | 20250422 | 120800 | 680738790 | 13970 | 13980 | 13980 | 13970 | 106 |
| 388 | 20250422 | 120700 | 679257600 | 13980 | 13990 | 13990 | 13980 | 168 |
| 389 | 20250422 | 120600 | 676908930 | 13980 | 13980 | 13990 | 13980 | 108 |
| 390 | 20250422 | 120500 | 675398930 | 13990 | 13990 | 13990 | 13980 | 50 |
| 391 | 20250422 | 120400 | 674699580 | 13990 | 13990 | 13990 | 13980 | 183 |
| 392 | 20250422 | 120300 | 672140520 | 14000 | 13980 | 14000 | 13980 | 445 |
| 393 | 20250422 | 120200 | 665918060 | 13980 | 13980 | 13980 | 13970 | 90 |
| 394 | 20250422 | 120100 | 664660570 | 14000 | 13960 | 14000 | 13960 | 1916 |
| 395 | 20250422 | 120000 | 637909950 | 13950 | 13950 | 13950 | 13950 | 346 |
| 396 | 20250422 | 115900 | 633083250 | 13950 | 13950 | 13960 | 13950 | 103 |
| 397 | 20250422 | 115800 | 631646250 | 13960 | 13950 | 13960 | 13950 | 139 |
| 398 | 20250422 | 115700 | 629707040 | 13960 | 13960 | 13960 | 13950 | 144 |
| 399 | 20250422 | 115600 | 627698010 | 13950 | 13960 | 13960 | 13950 | 55 |
| 400 | 20250422 | 115500 | 626930590 | 13950 | 13950 | 13960 | 13950 | 148 |
| 401 | 20250422 | 115400 | 624865710 | 13950 | 13960 | 13960 | 13950 | 121 |
| 402 | 20250422 | 115300 | 623177570 | 13950 | 13960 | 13960 | 13950 | 46 |
| 403 | 20250422 | 115200 | 622535700 | 13950 | 13950 | 13960 | 13950 | 375 |
| 404 | 20250422 | 115100 | 617304160 | 13960 | 13960 | 13960 | 13950 | 23 |
| 405 | 20250422 | 115000 | 616983130 | 13950 | 13950 | 13960 | 13950 | 130 |
| 406 | 20250422 | 114900 | 615169470 | 13950 | 13960 | 13960 | 13950 | 115 |
| 407 | 20250422 | 114800 | 613564900 | 13950 | 13960 | 13960 | 13950 | 52 |
| 408 | 20250422 | 114700 | 612839310 | 13950 | 13960 | 13960 | 13950 | 122 |
| 409 | 20250422 | 114600 | 611137340 | 13950 | 13950 | 13960 | 13950 | 241 |
| 410 | 20250422 | 114500 | 607775060 | 13950 | 13950 | 13960 | 13950 | 179 |
| 411 | 20250422 | 114400 | 605277880 | 13950 | 13970 | 13970 | 13950 | 655 |
| 412 | 20250422 | 114300 | 596133950 | 13960 | 13970 | 13970 | 13960 | 101 |
| 413 | 20250422 | 114200 | 594723710 | 13960 | 13970 | 13970 | 13960 | 126 |
| 414 | 20250422 | 114100 | 592964650 | 13970 | 13960 | 13970 | 13960 | 517 |
| 415 | 20250422 | 114000 | 585742520 | 13960 | 13960 | 13970 | 13960 | 250 |
| 416 | 20250422 | 113900 | 582252350 | 13960 | 13960 | 13960 | 13960 | 88 |
| 417 | 20250422 | 113800 | 581023870 | 13950 | 13950 | 13960 | 13950 | 469 |
| 418 | 20250422 | 113700 | 574481100 | 13960 | 13970 | 13970 | 13960 | 164 |
| 419 | 20250422 | 113600 | 572191420 | 13970 | 13960 | 13970 | 13960 | 64 |
| 420 | 20250422 | 113500 | 571297850 | 13960 | 13960 | 13970 | 13960 | 173 |
| 421 | 20250422 | 113400 | 568882760 | 13960 | 13960 | 13970 | 13960 | 89 |
| 422 | 20250422 | 113300 | 567639980 | 13960 | 13960 | 13970 | 13950 | 330 |
| 423 | 20250422 | 113200 | 563033100 | 13960 | 13990 | 13990 | 13950 | 105 |
| 424 | 20250422 | 113100 | 561565180 | 13990 | 13980 | 13990 | 13980 | 53 |
| 425 | 20250422 | 113000 | 560824030 | 13980 | 13980 | 13990 | 13980 | 139 |
| 426 | 20250422 | 112900 | 558880640 | 13990 | 13990 | 13990 | 13980 | 102 |
| 427 | 20250422 | 112800 | 557454070 | 13990 | 13990 | 13990 | 13990 | 68 |
| 428 | 20250422 | 112700 | 556502750 | 14000 | 13980 | 14000 | 13980 | 594 |
| 429 | 20250422 | 112600 | 548192390 | 13980 | 13980 | 13980 | 13980 | 40 |
| 430 | 20250422 | 112500 | 547633190 | 13990 | 13950 | 14000 | 13950 | 1524 |
| 431 | 20250422 | 112400 | 526366750 | 13950 | 13950 | 13950 | 13940 | 57 |
| 432 | 20250422 | 112300 | 525571940 | 13940 | 13950 | 13950 | 13940 | 889 |
| 433 | 20250422 | 112200 | 513171030 | 13950 | 13940 | 13950 | 13940 | 163 |
| 434 | 20250422 | 112100 | 510898200 | 13940 | 13940 | 13950 | 13940 | 44 |
| 435 | 20250422 | 112000 | 510284640 | 13950 | 13940 | 13950 | 13940 | 1217 |
| 436 | 20250422 | 111900 | 493309150 | 13940 | 13950 | 13950 | 13940 | 458 |
| 437 | 20250422 | 111800 | 486920180 | 13950 | 13940 | 13950 | 13940 | 205 |
| 438 | 20250422 | 111700 | 484061910 | 13940 | 13950 | 13950 | 13940 | 180 |
| 439 | 20250422 | 111600 | 481551930 | 13940 | 13950 | 13950 | 13940 | 20 |
| 440 | 20250422 | 111500 | 481273000 | 13950 | 13940 | 13950 | 13940 | 178 |
| 441 | 20250422 | 111400 | 478791560 | 13950 | 13940 | 13950 | 13940 | 93 |
| 442 | 20250422 | 111300 | 477494970 | 13940 | 13950 | 13950 | 13940 | 207 |
| 443 | 20250422 | 111200 | 474608430 | 13950 | 13940 | 13950 | 13940 | 1466 |
| 444 | 20250422 | 111100 | 454158410 | 13950 | 13940 | 13950 | 13940 | 231 |
| 445 | 20250422 | 111000 | 450937290 | 13940 | 13950 | 13950 | 13940 | 65 |
| 446 | 20250422 | 110900 | 450031050 | 13950 | 13950 | 13950 | 13940 | 73 |
| 447 | 20250422 | 110800 | 449013310 | 13950 | 13940 | 13950 | 13940 | 187 |
| 448 | 20250422 | 110700 | 446406520 | 13950 | 13940 | 13950 | 13940 | 234 |
| 449 | 20250422 | 110600 | 443144550 | 13940 | 13940 | 13950 | 13940 | 308 |
| 450 | 20250422 | 110500 | 438850780 | 13940 | 13950 | 13950 | 13940 | 36 |
| 451 | 20250422 | 110400 | 438348760 | 13950 | 13950 | 13950 | 13940 | 86 |
| 452 | 20250422 | 110300 | 437149540 | 13950 | 13950 | 13950 | 13950 | 121 |
| 453 | 20250422 | 110200 | 435461590 | 13950 | 13950 | 13960 | 13950 | 17 |
| 454 | 20250422 | 110100 | 435224420 | 13950 | 13960 | 13960 | 13950 | 173 |
| 455 | 20250422 | 110000 | 432810950 | 13950 | 13960 | 13960 | 13950 | 166 |
| 456 | 20250422 | 105900 | 430495195 | 13960 | 13960 | 13960 | 13960 | 3 |
| 457 | 20250422 | 105800 | 430453315 | 13960 | 13960 | 13960 | 13950 | 113 |
| 458 | 20250422 | 105700 | 428876805 | 13950 | 13950 | 13960 | 13950 | 258 |
| 459 | 20250422 | 105600 | 425277665 | 13960 | 13960 | 13960 | 13960 | 88 |
| 460 | 20250422 | 105500 | 424049185 | 13960 | 13960 | 13970 | 13960 | 65 |
| 461 | 20250422 | 105400 | 423141665 | 13960 | 13960 | 13960 | 13960 | 41 |
| 462 | 20250422 | 105300 | 422569305 | 13960 | 13970 | 13970 | 13960 | 1161 |
| 463 | 20250422 | 105200 | 406352095 | 13960 | 13960 | 13960 | 13950 | 498 |
| 464 | 20250422 | 105100 | 399400955 | 13950 | 13950 | 13960 | 13950 | 117 |
| 465 | 20250422 | 105000 | 397768785 | 13960 | 13950 | 13960 | 13950 | 73 |
| 466 | 20250422 | 104900 | 396750155 | 13950 | 13960 | 13960 | 13940 | 328 |
| 467 | 20250422 | 104800 | 392174725 | 13960 | 13950 | 13960 | 13950 | 70 |
| 468 | 20250422 | 104700 | 391198085 | 13960 | 13950 | 13960 | 13950 | 27 |
| 469 | 20250422 | 104600 | 390821415 | 13960 | 13970 | 13970 | 13960 | 187 |
| 470 | 20250422 | 104500 | 388210775 | 13960 | 13965 | 13970 | 13960 | 37 |
| 471 | 20250422 | 104400 | 387694220 | 13960 | 13960 | 13960 | 13960 | 130 |
| 472 | 20250422 | 104300 | 385879420 | 13960 | 13970 | 13970 | 13960 | 115 |
| 473 | 20250422 | 104200 | 384273890 | 13960 | 13960 | 13970 | 13960 | 43 |
| 474 | 20250422 | 104100 | 383673570 | 13960 | 13960 | 13960 | 13960 | 120 |
| 475 | 20250422 | 104000 | 381998370 | 13960 | 13970 | 13970 | 13960 | 117 |
| 476 | 20250422 | 103900 | 380364890 | 13960 | 13960 | 13970 | 13960 | 151 |
| 477 | 20250422 | 103800 | 378256920 | 13960 | 13970 | 13970 | 13960 | 142 |
| 478 | 20250422 | 103700 | 376273350 | 13960 | 13970 | 13970 | 13960 | 418 |
| 479 | 20250422 | 103600 | 370434520 | 13970 | 13970 | 13970 | 13960 | 432 |
| 480 | 20250422 | 103500 | 364400720 | 13970 | 13970 | 13970 | 13970 | 4 |
| 481 | 20250422 | 103400 | 364344840 | 13960 | 13970 | 13970 | 13960 | 227 |
| 482 | 20250422 | 103300 | 361175665 | 13970 | 13970 | 13970 | 13960 | 55 |
| 483 | 20250422 | 103200 | 360407685 | 13970 | 13960 | 13970 | 13950 | 206 |
| 484 | 20250422 | 103100 | 357532005 | 13970 | 13960 | 13970 | 13960 | 3 |
| 485 | 20250422 | 103000 | 357490105 | 13970 | 13960 | 13970 | 13960 | 60 |
| 486 | 20250422 | 102900 | 356652375 | 13970 | 13980 | 13980 | 13970 | 7 |
| 487 | 20250422 | 102800 | 356554565 | 13990 | 13990 | 13990 | 13990 | 30 |
| 488 | 20250422 | 102700 | 356134865 | 13990 | 13940 | 13990 | 13940 | 946 |
| 489 | 20250422 | 102600 | 342936205 | 13940 | 13950 | 13950 | 13940 | 1472 |
| 490 | 20250422 | 102500 | 322402155 | 13950 | 13950 | 13950 | 13940 | 74 |
| 491 | 20250422 | 102400 | 321369875 | 13950 | 13940 | 13950 | 13940 | 113 |
| 492 | 20250422 | 102300 | 319794535 | 13950 | 13940 | 13950 | 13940 | 88 |
| 493 | 20250422 | 102200 | 318567795 | 13940 | 13950 | 13950 | 13940 | 144 |
| 494 | 20250422 | 102100 | 316560035 | 13950 | 13950 | 13950 | 13950 | 14 |
| 495 | 20250422 | 102000 | 316364735 | 13950 | 13940 | 13950 | 13940 | 1137 |
| 496 | 20250422 | 101900 | 300504775 | 13940 | 13950 | 13950 | 13940 | 111 |
| 497 | 20250422 | 101800 | 298957335 | 13940 | 13940 | 13940 | 13930 | 108 |
| 498 | 20250422 | 101700 | 297452115 | 13940 | 13940 | 13940 | 13940 | 171 |
| 499 | 20250422 | 101600 | 295068375 | 13940 | 13950 | 13950 | 13940 | 40 |
| 500 | 20250422 | 101500 | 294510765 | 13950 | 13950 | 13960 | 13950 | 93 |
| 501 | 20250422 | 101400 | 293213380 | 13950 | 13970 | 13970 | 13950 | 154 |
| 502 | 20250422 | 101300 | 291064500 | 13970 | 13950 | 13970 | 13950 | 91 |
| 503 | 20250422 | 101200 | 289793500 | 13940 | 13965 | 13965 | 13940 | 350 |
| 504 | 20250422 | 101100 | 284910455 | 13960 | 13970 | 13970 | 13960 | 84 |
| 505 | 20250422 | 101000 | 283737775 | 13960 | 13960 | 13960 | 13960 | 112 |
| 506 | 20250422 | 100900 | 282174255 | 13970 | 13970 | 13970 | 13960 | 73 |
| 507 | 20250422 | 100800 | 281155135 | 13965 | 13960 | 13965 | 13960 | 26 |
| 508 | 20250422 | 100700 | 280792170 | 13960 | 13970 | 13970 | 13960 | 25 |
| 509 | 20250422 | 100600 | 280442970 | 13970 | 13980 | 13980 | 13970 | 111 |
| 510 | 20250422 | 100500 | 278892290 | 13980 | 13980 | 13980 | 13970 | 179 |
| 511 | 20250422 | 100400 | 276390900 | 13980 | 13960 | 13980 | 13960 | 267 |
| 512 | 20250422 | 100300 | 272661090 | 13950 | 13950 | 13950 | 13950 | 79 |
| 513 | 20250422 | 100200 | 271559040 | 13930 | 13960 | 13960 | 13930 | 455 |
| 514 | 20250422 | 100100 | 265213490 | 13960 | 13960 | 13960 | 13950 | 20 |
| 515 | 20250422 | 100000 | 264934300 | 13950 | 13950 | 13960 | 13940 | 343 |
| 516 | 20250422 | 095900 | 260148570 | 13950 | 13950 | 13950 | 13950 | 32 |
| 517 | 20250422 | 095800 | 259702170 | 13950 | 13950 | 13950 | 13950 | 3 |
| 518 | 20250422 | 095700 | 259660320 | 13960 | 13960 | 13960 | 13960 | 312 |
| 519 | 20250422 | 095600 | 255304800 | 13960 | 13960 | 13960 | 13960 | 16 |
| 520 | 20250422 | 095500 | 255081440 | 13960 | 13970 | 13970 | 13960 | 77 |
| 521 | 20250422 | 095400 | 254006000 | 13960 | 13960 | 13960 | 13960 | 66 |
| 522 | 20250422 | 095300 | 253084640 | 13960 | 13950 | 13960 | 13950 | 266 |
| 523 | 20250422 | 095200 | 249372370 | 13960 | 13970 | 13980 | 13960 | 294 |
| 524 | 20250422 | 095100 | 245266550 | 13960 | 13970 | 13970 | 13960 | 77 |
| 525 | 20250422 | 095000 | 244191470 | 13960 | 13970 | 13970 | 13960 | 101 |
| 526 | 20250422 | 094900 | 242781470 | 13960 | 13970 | 13970 | 13960 | 158 |
| 527 | 20250422 | 094800 | 240575590 | 13980 | 13970 | 13980 | 13970 | 132 |
| 528 | 20250422 | 094700 | 238731500 | 13980 | 13980 | 13980 | 13980 | 53 |
| 529 | 20250422 | 094600 | 237990560 | 13970 | 13960 | 13970 | 13960 | 88 |
| 530 | 20250422 | 094500 | 236761750 | 13970 | 13970 | 13980 | 13970 | 176 |
| 531 | 20250422 | 094400 | 234302530 | 13970 | 13990 | 13990 | 13970 | 145 |
| 532 | 20250422 | 094300 | 232275370 | 13990 | 14000 | 14000 | 13980 | 168 |
| 533 | 20250422 | 094200 | 229926100 | 14000 | 14000 | 14010 | 14000 | 606 |
| 534 | 20250422 | 094100 | 221442080 | 14010 | 14010 | 14010 | 14000 | 80 |
| 535 | 20250422 | 094000 | 220322040 | 14000 | 14010 | 14010 | 14000 | 377 |
| 536 | 20250422 | 093900 | 215042770 | 14010 | 14010 | 14010 | 14010 | 89 |
| 537 | 20250422 | 093800 | 213795880 | 14010 | 14010 | 14020 | 14010 | 208 |
| 538 | 20250422 | 093700 | 210881700 | 14020 | 14020 | 14020 | 14010 | 62 |
| 539 | 20250422 | 093600 | 210013040 | 14020 | 14020 | 14020 | 14020 | 7 |
| 540 | 20250422 | 093500 | 209914900 | 14010 | 14020 | 14020 | 14010 | 140 |
| 541 | 20250422 | 093400 | 207953330 | 14010 | 14030 | 14030 | 14010 | 272 |
| 542 | 20250422 | 093300 | 204138870 | 14030 | 14030 | 14030 | 14030 | 100 |
| 543 | 20250422 | 093200 | 202735870 | 14040 | 14030 | 14040 | 14030 | 101 |
| 544 | 20250422 | 093100 | 201318740 | 14030 | 14040 | 14040 | 14030 | 24 |
| 545 | 20250422 | 093000 | 200981960 | 14050 | 14030 | 14050 | 14020 | 234 |
| 546 | 20250422 | 092900 | 197698310 | 14030 | 14020 | 14030 | 14020 | 10 |
| 547 | 20250422 | 092800 | 197558040 | 14020 | 14040 | 14040 | 14020 | 92 |
| 548 | 20250422 | 092700 | 196268030 | 14040 | 14040 | 14040 | 14010 | 15 |
| 549 | 20250422 | 092600 | 196057460 | 14040 | 14030 | 14040 | 14010 | 220 |
| 550 | 20250422 | 092500 | 192972720 | 14030 | 14040 | 14040 | 14020 | 19 |
| 551 | 20250422 | 092400 | 192706120 | 14040 | 14030 | 14040 | 14030 | 123 |
| 552 | 20250422 | 092300 | 190980230 | 14030 | 14040 | 14050 | 14030 | 207 |
| 553 | 20250422 | 092200 | 188074730 | 14030 | 14030 | 14050 | 14030 | 287 |
| 554 | 20250422 | 092100 | 184046660 | 14030 | 14040 | 14040 | 14030 | 151 |
| 555 | 20250422 | 092000 | 181927780 | 14040 | 14040 | 14040 | 14030 | 168 |
| 556 | 20250422 | 091900 | 179569720 | 14040 | 14030 | 14040 | 14030 | 79 |
| 557 | 20250422 | 091800 | 178460870 | 14040 | 14040 | 14040 | 14040 | 53 |
| 558 | 20250422 | 091700 | 177716750 | 14040 | 14020 | 14040 | 14020 | 201 |
| 559 | 20250422 | 091600 | 174896510 | 14030 | 14020 | 14030 | 14000 | 160 |
| 560 | 20250422 | 091500 | 172655540 | 14030 | 14020 | 14030 | 14000 | 119 |
| 561 | 20250422 | 091400 | 170987660 | 14020 | 14000 | 14020 | 14000 | 191 |
| 562 | 20250422 | 091300 | 168313140 | 14030 | 14020 | 14030 | 14020 | 237 |
| 563 | 20250422 | 091200 | 164989030 | 14020 | 13990 | 14020 | 13990 | 303 |
| 564 | 20250422 | 091100 | 160746720 | 13950 | 14040 | 14040 | 13950 | 828 |
| 565 | 20250422 | 091000 | 149154520 | 14050 | 14040 | 14080 | 14010 | 161 |
| 566 | 20250422 | 090900 | 146890480 | 14020 | 14070 | 14070 | 14000 | 894 |
| 567 | 20250422 | 090800 | 134331890 | 14070 | 14030 | 14070 | 14020 | 390 |
| 568 | 20250422 | 090700 | 128853950 | 14030 | 14030 | 14030 | 14030 | 127 |
| 569 | 20250422 | 090600 | 127072140 | 14030 | 14030 | 14040 | 14030 | 85 |
| 570 | 20250422 | 090500 | 125878820 | 13990 | 13990 | 14030 | 13960 | 174 |
| 571 | 20250422 | 090400 | 123443240 | 13990 | 13990 | 13990 | 13990 | 3 |
| 572 | 20250422 | 090300 | 123401270 | 14040 | 14000 | 14040 | 14000 | 1088 |
| 573 | 20250422 | 090200 | 108161430 | 13940 | 13940 | 13940 | 13940 | 740 |
| 574 | 20250422 | 090100 | 97845830 | 13940 | 14000 | 14010 | 13940 | 3142 |
| 575 | 20250422 | 090000 | 53901500 | 14000 | 14000 | 14020 | 14000 | 3850 |