30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 190500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 3130 |
| 3 | 20250422 | 190400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20250422 | 190300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20250422 | 190200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20250422 | 190100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20250422 | 190000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20250422 | 185900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20250422 | 185800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20250422 | 185700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20250422 | 185600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20250422 | 185500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20250422 | 185400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20250422 | 185300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20250422 | 185200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20250422 | 185100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20250422 | 185000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20250422 | 184900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20250422 | 184800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20250422 | 184700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20250422 | 184600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20250422 | 184500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20250422 | 184400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20250422 | 184300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20250422 | 184200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20250422 | 184100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20250422 | 184000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20250422 | 183900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20250422 | 183800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20250422 | 183700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20250422 | 183600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20250422 | 183500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 3130 |
| 33 | 20250422 | 183400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20250422 | 183300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20250422 | 183200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20250422 | 183100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20250422 | 183000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20250422 | 182900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20250422 | 182800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20250422 | 182700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20250422 | 182600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20250422 | 182500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20250422 | 182400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20250422 | 182300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20250422 | 182200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20250422 | 182100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20250422 | 182000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20250422 | 181900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20250422 | 181800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20250422 | 181700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20250422 | 181600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20250422 | 181500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20250422 | 181400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20250422 | 181300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20250422 | 181200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20250422 | 181100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20250422 | 181000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20250422 | 180900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20250422 | 180800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20250422 | 180700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20250422 | 180600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20250422 | 180500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 3130 |
| 63 | 20250422 | 180400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20250422 | 180300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20250422 | 180200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20250422 | 180100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20250422 | 180000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20250422 | 175900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20250422 | 175800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20250422 | 175700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20250422 | 175600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20250422 | 175500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20250422 | 175400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20250422 | 175300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20250422 | 175200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20250422 | 175100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20250422 | 175000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20250422 | 174900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20250422 | 174800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20250422 | 174700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20250422 | 174600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20250422 | 174500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20250422 | 174400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20250422 | 174300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20250422 | 174200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20250422 | 174100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20250422 | 174000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20250422 | 173900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20250422 | 173800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20250422 | 173700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20250422 | 173600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20250422 | 173500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 3130 |
| 93 | 20250422 | 173400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20250422 | 173300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20250422 | 173200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20250422 | 173100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20250422 | 173000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20250422 | 172900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20250422 | 172800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20250422 | 172700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20250422 | 172600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20250422 | 172500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20250422 | 172400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20250422 | 172300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20250422 | 172200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20250422 | 172100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20250422 | 172000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20250422 | 171900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20250422 | 171800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20250422 | 171700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20250422 | 171600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20250422 | 171500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20250422 | 171400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20250422 | 171300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20250422 | 171200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20250422 | 171100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20250422 | 171000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20250422 | 170900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20250422 | 170800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20250422 | 170700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20250422 | 170600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20250422 | 170500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 3130 |
| 123 | 20250422 | 170400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20250422 | 170300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20250422 | 170200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20250422 | 170100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20250422 | 170000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20250422 | 165900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20250422 | 165800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20250422 | 165700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20250422 | 165600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20250422 | 165500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20250422 | 165400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20250422 | 165300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20250422 | 165200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20250422 | 165100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20250422 | 165000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20250422 | 164900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20250422 | 164800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20250422 | 164700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20250422 | 164600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20250422 | 164500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20250422 | 164400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20250422 | 164300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20250422 | 164200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20250422 | 164100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20250422 | 164000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20250422 | 163900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20250422 | 163800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20250422 | 163700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20250422 | 163600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20250422 | 163500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 3130 |
| 153 | 20250422 | 163400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20250422 | 163300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20250422 | 163200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20250422 | 163100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20250422 | 163000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20250422 | 162900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20250422 | 162800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20250422 | 162700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20250422 | 162600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20250422 | 162500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20250422 | 162400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20250422 | 162300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20250422 | 162200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20250422 | 162100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20250422 | 162000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20250422 | 161900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20250422 | 161800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20250422 | 161700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20250422 | 161600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20250422 | 161500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20250422 | 161400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20250422 | 161300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20250422 | 161200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20250422 | 161100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20250422 | 161000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20250422 | 160900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20250422 | 160800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20250422 | 160700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20250422 | 160600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20250422 | 160500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 3130 |
| 183 | 20250422 | 160400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20250422 | 160300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20250422 | 160200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20250422 | 160100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20250422 | 160000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20250422 | 155900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20250422 | 155800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20250422 | 155700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20250422 | 155600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20250422 | 155500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20250422 | 155400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20250422 | 155300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20250422 | 155200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20250422 | 155100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20250422 | 155000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20250422 | 154900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20250422 | 154800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20250422 | 154700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20250422 | 154600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20250422 | 154500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20250422 | 154400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20250422 | 154300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20250422 | 154200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20250422 | 154100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20250422 | 154000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20250422 | 153900 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20250422 | 153800 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20250422 | 153700 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20250422 | 153600 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20250422 | 153500 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 3130 |
| 213 | 20250422 | 153400 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20250422 | 153300 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20250422 | 153200 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20250422 | 153100 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20250422 | 153000 | 2542359420 | 5530 | 5530 | 5530 | 5530 | 3130 |
| 218 | 20250422 | 152900 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 219 | 20250422 | 152800 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 220 | 20250422 | 152700 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20250422 | 152600 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 222 | 20250422 | 152500 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20250422 | 152400 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20250422 | 152300 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20250422 | 152200 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20250422 | 152100 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20250422 | 152000 | 2525050520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20250422 | 151900 | 2525050520 | 5510 | 5500 | 5510 | 5470 | 2538 |
| 229 | 20250422 | 151800 | 2511105980 | 5500 | 5500 | 5500 | 5490 | 471 |
| 230 | 20250422 | 151700 | 2508519170 | 5500 | 5480 | 5500 | 5480 | 786 |
| 231 | 20250422 | 151600 | 2504202680 | 5490 | 5470 | 5500 | 5470 | 801 |
| 232 | 20250422 | 151500 | 2499819380 | 5500 | 5480 | 5500 | 5470 | 512 |
| 233 | 20250422 | 151400 | 2497013680 | 5480 | 5480 | 5500 | 5480 | 299 |
| 234 | 20250422 | 151300 | 2495370950 | 5500 | 5490 | 5500 | 5480 | 1273 |
| 235 | 20250422 | 151200 | 2488387145 | 5480 | 5490 | 5490 | 5470 | 1206 |
| 236 | 20250422 | 151100 | 2481782225 | 5470 | 5490 | 5490 | 5470 | 275 |
| 237 | 20250422 | 151000 | 2480276625 | 5490 | 5480 | 5490 | 5470 | 306 |
| 238 | 20250422 | 150900 | 2478598225 | 5490 | 5490 | 5490 | 5470 | 92 |
| 239 | 20250422 | 150800 | 2478093245 | 5490 | 5480 | 5490 | 5470 | 163 |
| 240 | 20250422 | 150700 | 2477200985 | 5480 | 5480 | 5480 | 5480 | 61 |
| 241 | 20250422 | 150600 | 2476866705 | 5480 | 5480 | 5480 | 5480 | 5 |
| 242 | 20250422 | 150500 | 2476839305 | 5480 | 5490 | 5490 | 5480 | 118 |
| 243 | 20250422 | 150400 | 2476191755 | 5490 | 5490 | 5490 | 5480 | 1143 |
| 244 | 20250422 | 150300 | 2469924005 | 5480 | 5480 | 5480 | 5480 | 401 |
| 245 | 20250422 | 150200 | 2467726525 | 5480 | 5490 | 5490 | 5480 | 459 |
| 246 | 20250422 | 150100 | 2465206655 | 5490 | 5480 | 5490 | 5480 | 1693 |
| 247 | 20250422 | 150000 | 2455924015 | 5480 | 5480 | 5490 | 5480 | 1438 |
| 248 | 20250422 | 145900 | 2448043675 | 5480 | 5480 | 5480 | 5480 | 215 |
| 249 | 20250422 | 145800 | 2446865475 | 5480 | 5490 | 5490 | 5480 | 705 |
| 250 | 20250422 | 145700 | 2443001335 | 5490 | 5490 | 5490 | 5490 | 6 |
| 251 | 20250422 | 145600 | 2442968395 | 5490 | 5490 | 5490 | 5490 | 637 |
| 252 | 20250422 | 145500 | 2439471265 | 5480 | 5480 | 5480 | 5480 | 1251 |
| 253 | 20250422 | 145400 | 2432615785 | 5490 | 5480 | 5490 | 5480 | 106 |
| 254 | 20250422 | 145300 | 2432033905 | 5480 | 5490 | 5490 | 5480 | 756 |
| 255 | 20250422 | 145200 | 2427884475 | 5490 | 5490 | 5490 | 5490 | 204 |
| 256 | 20250422 | 145100 | 2426764515 | 5500 | 5500 | 5500 | 5500 | 0 |
| 257 | 20250422 | 145000 | 2426764515 | 5500 | 5500 | 5500 | 5490 | 777 |
| 258 | 20250422 | 144900 | 2422492865 | 5500 | 5500 | 5500 | 5500 | 2 |
| 259 | 20250422 | 144800 | 2422481865 | 5510 | 5510 | 5510 | 5510 | 28 |
| 260 | 20250422 | 144700 | 2422327585 | 5510 | 5510 | 5510 | 5510 | 100 |
| 261 | 20250422 | 144600 | 2421776585 | 5500 | 5500 | 5510 | 5500 | 1580 |
| 262 | 20250422 | 144500 | 2413076715 | 5500 | 5490 | 5500 | 5490 | 219 |
| 263 | 20250422 | 144400 | 2411874135 | 5490 | 5500 | 5500 | 5490 | 382 |
| 264 | 20250422 | 144300 | 2409774955 | 5500 | 5500 | 5500 | 5500 | 114 |
| 265 | 20250422 | 144200 | 2409147955 | 5500 | 5500 | 5500 | 5500 | 63 |
| 266 | 20250422 | 144100 | 2408801455 | 5510 | 5520 | 5520 | 5510 | 115 |
| 267 | 20250422 | 144000 | 2408167795 | 5520 | 5520 | 5520 | 5520 | 40 |
| 268 | 20250422 | 143900 | 2407946995 | 5520 | 5520 | 5520 | 5520 | 166 |
| 269 | 20250422 | 143800 | 2407030675 | 5510 | 5510 | 5510 | 5510 | 342 |
| 270 | 20250422 | 143700 | 2405146255 | 5500 | 5500 | 5510 | 5500 | 1030 |
| 271 | 20250422 | 143600 | 2399475105 | 5500 | 5500 | 5500 | 5500 | 0 |
| 272 | 20250422 | 143500 | 2399475105 | 5500 | 5500 | 5500 | 5500 | 100 |
| 273 | 20250422 | 143400 | 2398925105 | 5500 | 5500 | 5510 | 5500 | 1024 |
| 274 | 20250422 | 143300 | 2393293065 | 5500 | 5500 | 5500 | 5500 | 714 |
| 275 | 20250422 | 143200 | 2389366065 | 5500 | 5500 | 5500 | 5500 | 190 |
| 276 | 20250422 | 143100 | 2388321065 | 5510 | 5510 | 5510 | 5510 | 46 |
| 277 | 20250422 | 143000 | 2388067605 | 5510 | 5510 | 5510 | 5510 | 330 |
| 278 | 20250422 | 142900 | 2386249305 | 5500 | 5500 | 5500 | 5500 | 227 |
| 279 | 20250422 | 142800 | 2385000805 | 5500 | 5500 | 5500 | 5500 | 1307 |
| 280 | 20250422 | 142700 | 2377812305 | 5500 | 5500 | 5500 | 5500 | 5 |
| 281 | 20250422 | 142600 | 2377784805 | 5500 | 5490 | 5500 | 5490 | 516 |
| 282 | 20250422 | 142500 | 2374948805 | 5500 | 5500 | 5500 | 5500 | 305 |
| 283 | 20250422 | 142400 | 2373271305 | 5490 | 5500 | 5500 | 5490 | 120 |
| 284 | 20250422 | 142300 | 2372611505 | 5500 | 5500 | 5500 | 5500 | 46 |
| 285 | 20250422 | 142200 | 2372358505 | 5490 | 5490 | 5490 | 5490 | 0 |
| 286 | 20250422 | 142100 | 2372358505 | 5490 | 5500 | 5500 | 5490 | 280 |
| 287 | 20250422 | 142000 | 2370819305 | 5490 | 5490 | 5490 | 5490 | 20 |
| 288 | 20250422 | 141900 | 2370709505 | 5500 | 5500 | 5500 | 5500 | 233 |
| 289 | 20250422 | 141800 | 2369428005 | 5500 | 5500 | 5500 | 5500 | 352 |
| 290 | 20250422 | 141700 | 2367492005 | 5490 | 5510 | 5510 | 5490 | 508 |
| 291 | 20250422 | 141600 | 2364700475 | 5500 | 5500 | 5500 | 5500 | 0 |
| 292 | 20250422 | 141500 | 2364700475 | 5500 | 5500 | 5500 | 5500 | 13 |
| 293 | 20250422 | 141400 | 2364628975 | 5500 | 5490 | 5500 | 5490 | 789 |
| 294 | 20250422 | 141300 | 2360295485 | 5480 | 5490 | 5490 | 5480 | 1010 |
| 295 | 20250422 | 141200 | 2354760585 | 5490 | 5490 | 5490 | 5490 | 53 |
| 296 | 20250422 | 141100 | 2354469615 | 5490 | 5480 | 5490 | 5480 | 420 |
| 297 | 20250422 | 141000 | 2352167815 | 5490 | 5490 | 5490 | 5490 | 533 |
| 298 | 20250422 | 140900 | 2349241645 | 5490 | 5490 | 5490 | 5490 | 0 |
| 299 | 20250422 | 140800 | 2349241645 | 5490 | 5490 | 5490 | 5490 | 73 |
| 300 | 20250422 | 140700 | 2348840875 | 5490 | 5490 | 5490 | 5490 | 0 |
| 301 | 20250422 | 140600 | 2348840875 | 5490 | 5490 | 5490 | 5490 | 29 |
| 302 | 20250422 | 140500 | 2348681665 | 5490 | 5490 | 5490 | 5490 | 179 |
| 303 | 20250422 | 140400 | 2347698955 | 5490 | 5490 | 5490 | 5490 | 1 |
| 304 | 20250422 | 140300 | 2347693465 | 5490 | 5490 | 5490 | 5490 | 0 |
| 305 | 20250422 | 140200 | 2347693465 | 5490 | 5480 | 5490 | 5480 | 1020 |
| 306 | 20250422 | 140100 | 2342103665 | 5480 | 5480 | 5480 | 5480 | 1101 |
| 307 | 20250422 | 140000 | 2336070185 | 5490 | 5490 | 5490 | 5490 | 23 |
| 308 | 20250422 | 135900 | 2335943915 | 5480 | 5480 | 5480 | 5480 | 13 |
| 309 | 20250422 | 135800 | 2335872675 | 5480 | 5480 | 5480 | 5480 | 8 |
| 310 | 20250422 | 135700 | 2335828835 | 5480 | 5490 | 5490 | 5480 | 415 |
| 311 | 20250422 | 135600 | 2333554335 | 5490 | 5490 | 5490 | 5490 | 4 |
| 312 | 20250422 | 135500 | 2333532375 | 5490 | 5490 | 5490 | 5480 | 3663 |
| 313 | 20250422 | 135400 | 2313458555 | 5490 | 5490 | 5490 | 5480 | 145 |
| 314 | 20250422 | 135300 | 2312662745 | 5490 | 5490 | 5490 | 5480 | 1800 |
| 315 | 20250422 | 135200 | 2302797905 | 5490 | 5480 | 5490 | 5480 | 324 |
| 316 | 20250422 | 135100 | 2301020245 | 5480 | 5490 | 5490 | 5480 | 2017 |
| 317 | 20250422 | 135000 | 2289965375 | 5480 | 5490 | 5490 | 5480 | 368 |
| 318 | 20250422 | 134900 | 2287947235 | 5490 | 5480 | 5490 | 5480 | 136 |
| 319 | 20250422 | 134800 | 2287200605 | 5480 | 5480 | 5490 | 5480 | 3533 |
| 320 | 20250422 | 134700 | 2267839665 | 5500 | 5490 | 5500 | 5480 | 600 |
| 321 | 20250422 | 134600 | 2264549425 | 5490 | 5490 | 5490 | 5490 | 490 |
| 322 | 20250422 | 134500 | 2261859325 | 5500 | 5490 | 5500 | 5490 | 1061 |
| 323 | 20250422 | 134400 | 2256033805 | 5490 | 5500 | 5500 | 5490 | 24 |
| 324 | 20250422 | 134300 | 2255901865 | 5500 | 5490 | 5500 | 5480 | 1474 |
| 325 | 20250422 | 134200 | 2247811445 | 5500 | 5500 | 5500 | 5490 | 460 |
| 326 | 20250422 | 134100 | 2245286025 | 5490 | 5500 | 5500 | 5490 | 327 |
| 327 | 20250422 | 134000 | 2243487645 | 5500 | 5500 | 5500 | 5480 | 4961 |
| 328 | 20250422 | 133900 | 2216265025 | 5520 | 5500 | 5520 | 5500 | 2192 |
| 329 | 20250422 | 133800 | 2204208985 | 5500 | 5500 | 5500 | 5500 | 54 |
| 330 | 20250422 | 133700 | 2203911985 | 5500 | 5510 | 5510 | 5500 | 422 |
| 331 | 20250422 | 133600 | 2201586865 | 5530 | 5520 | 5530 | 5520 | 573 |
| 332 | 20250422 | 133500 | 2198423875 | 5530 | 5510 | 5530 | 5510 | 151 |
| 333 | 20250422 | 133400 | 2197591845 | 5520 | 5520 | 5520 | 5520 | 266 |
| 334 | 20250422 | 133300 | 2196123525 | 5520 | 5510 | 5520 | 5510 | 300 |
| 335 | 20250422 | 133200 | 2194469425 | 5500 | 5520 | 5520 | 5500 | 1195 |
| 336 | 20250422 | 133100 | 2187889085 | 5520 | 5520 | 5520 | 5520 | 500 |
| 337 | 20250422 | 133000 | 2185129085 | 5520 | 5510 | 5520 | 5510 | 524 |
| 338 | 20250422 | 132900 | 2182240845 | 5510 | 5510 | 5510 | 5510 | 267 |
| 339 | 20250422 | 132800 | 2180769675 | 5510 | 5510 | 5510 | 5510 | 44 |
| 340 | 20250422 | 132700 | 2180527235 | 5520 | 5520 | 5520 | 5520 | 628 |
| 341 | 20250422 | 132600 | 2177060675 | 5520 | 5520 | 5520 | 5520 | 197 |
| 342 | 20250422 | 132500 | 2175973235 | 5520 | 5520 | 5520 | 5520 | 122 |
| 343 | 20250422 | 132400 | 2175299795 | 5530 | 5530 | 5530 | 5530 | 13 |
| 344 | 20250422 | 132300 | 2175227905 | 5530 | 5520 | 5530 | 5520 | 20 |
| 345 | 20250422 | 132200 | 2175117405 | 5520 | 5520 | 5520 | 5520 | 756 |
| 346 | 20250422 | 132100 | 2170944285 | 5510 | 5520 | 5520 | 5510 | 1001 |
| 347 | 20250422 | 132000 | 2165424765 | 5540 | 5520 | 5540 | 5520 | 13 |
| 348 | 20250422 | 131900 | 2165352965 | 5520 | 5510 | 5520 | 5510 | 224 |
| 349 | 20250422 | 131800 | 2164116725 | 5510 | 5520 | 5520 | 5510 | 2677 |
| 350 | 20250422 | 131700 | 2149361455 | 5510 | 5540 | 5540 | 5510 | 31 |
| 351 | 20250422 | 131600 | 2149190415 | 5540 | 5520 | 5540 | 5510 | 329 |
| 352 | 20250422 | 131500 | 2147370895 | 5520 | 5530 | 5530 | 5520 | 1728 |
| 353 | 20250422 | 131400 | 2137826875 | 5520 | 5520 | 5520 | 5520 | 612 |
| 354 | 20250422 | 131300 | 2134448635 | 5520 | 5530 | 5530 | 5520 | 6650 |
| 355 | 20250422 | 131200 | 2097740135 | 5530 | 5540 | 5540 | 5530 | 526 |
| 356 | 20250422 | 131100 | 2094830345 | 5540 | 5540 | 5540 | 5540 | 50 |
| 357 | 20250422 | 131000 | 2094553345 | 5540 | 5560 | 5560 | 5540 | 504 |
| 358 | 20250422 | 130900 | 2091760985 | 5570 | 5540 | 5570 | 5540 | 1568 |
| 359 | 20250422 | 130800 | 2083058995 | 5540 | 5530 | 5540 | 5530 | 167 |
| 360 | 20250422 | 130700 | 2082135235 | 5530 | 5530 | 5540 | 5520 | 549 |
| 361 | 20250422 | 130600 | 2079101365 | 5540 | 5570 | 5570 | 5530 | 897 |
| 362 | 20250422 | 130500 | 2074137865 | 5560 | 5550 | 5570 | 5540 | 551 |
| 363 | 20250422 | 130400 | 2071079885 | 5540 | 5550 | 5550 | 5530 | 1425 |
| 364 | 20250422 | 130300 | 2063175015 | 5540 | 5540 | 5540 | 5540 | 1041 |
| 365 | 20250422 | 130200 | 2057407875 | 5540 | 5560 | 5570 | 5540 | 873 |
| 366 | 20250422 | 130100 | 2052554985 | 5560 | 5560 | 5560 | 5560 | 200 |
| 367 | 20250422 | 130000 | 2051442985 | 5570 | 5570 | 5570 | 5570 | 160 |
| 368 | 20250422 | 125900 | 2050551785 | 5550 | 5560 | 5560 | 5550 | 800 |
| 369 | 20250422 | 125800 | 2046109315 | 5570 | 5570 | 5570 | 5570 | 307 |
| 370 | 20250422 | 125700 | 2044399325 | 5560 | 5560 | 5560 | 5560 | 171 |
| 371 | 20250422 | 125600 | 2043448565 | 5560 | 5570 | 5570 | 5560 | 365 |
| 372 | 20250422 | 125500 | 2041418515 | 5580 | 5570 | 5580 | 5570 | 145 |
| 373 | 20250422 | 125400 | 2040609565 | 5560 | 5540 | 5570 | 5540 | 2080 |
| 374 | 20250422 | 125300 | 2029085975 | 5540 | 5560 | 5560 | 5500 | 18525 |
| 375 | 20250422 | 125200 | 1926738025 | 5550 | 5590 | 5590 | 5550 | 581 |
| 376 | 20250422 | 125100 | 1923508215 | 5590 | 5590 | 5590 | 5590 | 3 |
| 377 | 20250422 | 125000 | 1923491445 | 5590 | 5590 | 5590 | 5570 | 1170 |
| 378 | 20250422 | 124900 | 1916953525 | 5580 | 5580 | 5590 | 5580 | 362 |
| 379 | 20250422 | 124800 | 1914933555 | 5580 | 5600 | 5600 | 5560 | 1395 |
| 380 | 20250422 | 124700 | 1907164595 | 5600 | 5610 | 5610 | 5600 | 144 |
| 381 | 20250422 | 124600 | 1906357775 | 5620 | 5600 | 5630 | 5600 | 5756 |
| 382 | 20250422 | 124500 | 1874012585 | 5600 | 5600 | 5610 | 5590 | 1995 |
| 383 | 20250422 | 124400 | 1862845215 | 5600 | 5580 | 5600 | 5580 | 2037 |
| 384 | 20250422 | 124300 | 1851441195 | 5570 | 5570 | 5570 | 5570 | 185 |
| 385 | 20250422 | 124200 | 1850410745 | 5560 | 5560 | 5560 | 5530 | 994 |
| 386 | 20250422 | 124100 | 1844897885 | 5560 | 5560 | 5560 | 5560 | 26 |
| 387 | 20250422 | 124000 | 1844753325 | 5550 | 5560 | 5560 | 5550 | 70 |
| 388 | 20250422 | 123900 | 1844364475 | 5560 | 5560 | 5560 | 5560 | 24 |
| 389 | 20250422 | 123800 | 1844231035 | 5530 | 5550 | 5570 | 5530 | 2298 |
| 390 | 20250422 | 123700 | 1831478625 | 5550 | 5540 | 5550 | 5520 | 3784 |
| 391 | 20250422 | 123600 | 1810569625 | 5530 | 5560 | 5560 | 5530 | 3799 |
| 392 | 20250422 | 123500 | 1789500855 | 5550 | 5560 | 5560 | 5550 | 929 |
| 393 | 20250422 | 123400 | 1784337915 | 5560 | 5580 | 5580 | 5560 | 580 |
| 394 | 20250422 | 123300 | 1781112005 | 5580 | 5580 | 5580 | 5580 | 50 |
| 395 | 20250422 | 123200 | 1780833005 | 5580 | 5580 | 5590 | 5580 | 1358 |
| 396 | 20250422 | 123100 | 1773246725 | 5590 | 5590 | 5600 | 5590 | 1253 |
| 397 | 20250422 | 123000 | 1766242445 | 5600 | 5570 | 5600 | 5570 | 2685 |
| 398 | 20250422 | 122900 | 1751246855 | 5580 | 5570 | 5580 | 5560 | 532 |
| 399 | 20250422 | 122800 | 1748288025 | 5570 | 5590 | 5590 | 5570 | 45 |
| 400 | 20250422 | 122700 | 1748036805 | 5580 | 5580 | 5580 | 5570 | 1177 |
| 401 | 20250422 | 122600 | 1741471205 | 5570 | 5560 | 5570 | 5550 | 907 |
| 402 | 20250422 | 122500 | 1736427525 | 5570 | 5600 | 5600 | 5560 | 4995 |
| 403 | 20250422 | 122400 | 1708511145 | 5600 | 5610 | 5610 | 5600 | 345 |
| 404 | 20250422 | 122300 | 1706575725 | 5610 | 5640 | 5640 | 5610 | 531 |
| 405 | 20250422 | 122200 | 1703595555 | 5640 | 5620 | 5640 | 5620 | 4447 |
| 406 | 20250422 | 122100 | 1678576475 | 5620 | 5610 | 5620 | 5610 | 1490 |
| 407 | 20250422 | 122000 | 1670217465 | 5610 | 5610 | 5610 | 5600 | 3410 |
| 408 | 20250422 | 121900 | 1651088885 | 5600 | 5590 | 5610 | 5590 | 2171 |
| 409 | 20250422 | 121800 | 1638937565 | 5590 | 5580 | 5590 | 5570 | 474 |
| 410 | 20250422 | 121700 | 1636290125 | 5590 | 5590 | 5590 | 5590 | 493 |
| 411 | 20250422 | 121600 | 1633534255 | 5590 | 5570 | 5590 | 5570 | 2404 |
| 412 | 20250422 | 121500 | 1620099055 | 5570 | 5570 | 5590 | 5570 | 10 |
| 413 | 20250422 | 121400 | 1620043335 | 5590 | 5580 | 5590 | 5570 | 2092 |
| 414 | 20250422 | 121300 | 1608368445 | 5580 | 5590 | 5600 | 5580 | 3352 |
| 415 | 20250422 | 121200 | 1589621375 | 5590 | 5600 | 5600 | 5580 | 1331 |
| 416 | 20250422 | 121100 | 1582173175 | 5610 | 5570 | 5610 | 5570 | 2107 |
| 417 | 20250422 | 121000 | 1570393445 | 5580 | 5580 | 5580 | 5570 | 49 |
| 418 | 20250422 | 120900 | 1570120475 | 5580 | 5540 | 5580 | 5540 | 668 |
| 419 | 20250422 | 120800 | 1566401085 | 5550 | 5530 | 5560 | 5530 | 278 |
| 420 | 20250422 | 120700 | 1564860805 | 5530 | 5530 | 5530 | 5530 | 10 |
| 421 | 20250422 | 120600 | 1564805505 | 5520 | 5525 | 5525 | 5520 | 500 |
| 422 | 20250422 | 120500 | 1562045405 | 5530 | 5530 | 5530 | 5530 | 267 |
| 423 | 20250422 | 120400 | 1560568895 | 5540 | 5540 | 5540 | 5540 | 2 |
| 424 | 20250422 | 120300 | 1560557815 | 5530 | 5530 | 5530 | 5530 | 10 |
| 425 | 20250422 | 120200 | 1560502515 | 5530 | 5530 | 5530 | 5530 | 100 |
| 426 | 20250422 | 120100 | 1559949515 | 5530 | 5530 | 5530 | 5530 | 1193 |
| 427 | 20250422 | 120000 | 1553352225 | 5520 | 5540 | 5540 | 5520 | 210 |
| 428 | 20250422 | 115900 | 1552189015 | 5520 | 5520 | 5520 | 5520 | 873 |
| 429 | 20250422 | 115800 | 1547370055 | 5530 | 5530 | 5530 | 5530 | 394 |
| 430 | 20250422 | 115700 | 1545191235 | 5530 | 5530 | 5530 | 5530 | 0 |
| 431 | 20250422 | 115600 | 1545191235 | 5530 | 5530 | 5530 | 5530 | 0 |
| 432 | 20250422 | 115500 | 1545191235 | 5530 | 5535 | 5535 | 5530 | 482 |
| 433 | 20250422 | 115400 | 1542525725 | 5540 | 5540 | 5540 | 5540 | 10 |
| 434 | 20250422 | 115300 | 1542470325 | 5540 | 5540 | 5540 | 5540 | 0 |
| 435 | 20250422 | 115200 | 1542470325 | 5540 | 5540 | 5540 | 5540 | 5 |
| 436 | 20250422 | 115100 | 1542442625 | 5540 | 5540 | 5540 | 5540 | 0 |
| 437 | 20250422 | 115000 | 1542442625 | 5540 | 5540 | 5540 | 5540 | 0 |
| 438 | 20250422 | 114900 | 1542442625 | 5540 | 5520 | 5540 | 5520 | 501 |
| 439 | 20250422 | 114800 | 1539669205 | 5520 | 5520 | 5520 | 5520 | 0 |
| 440 | 20250422 | 114700 | 1539669205 | 5520 | 5520 | 5530 | 5520 | 2009 |
| 441 | 20250422 | 114600 | 1528579425 | 5520 | 5530 | 5530 | 5520 | 1427 |
| 442 | 20250422 | 114500 | 1520693815 | 5530 | 5540 | 5540 | 5530 | 3605 |
| 443 | 20250422 | 114400 | 1500754305 | 5540 | 5540 | 5550 | 5540 | 225 |
| 444 | 20250422 | 114300 | 1499507305 | 5550 | 5550 | 5550 | 5550 | 0 |
| 445 | 20250422 | 114200 | 1499507305 | 5550 | 5550 | 5550 | 5550 | 105 |
| 446 | 20250422 | 114100 | 1498924555 | 5550 | 5550 | 5550 | 5550 | 50 |
| 447 | 20250422 | 114000 | 1498647055 | 5550 | 5550 | 5550 | 5550 | 1 |
| 448 | 20250422 | 113900 | 1498641505 | 5530 | 5530 | 5530 | 5530 | 0 |
| 449 | 20250422 | 113800 | 1498641505 | 5530 | 5550 | 5550 | 5530 | 717 |
| 450 | 20250422 | 113700 | 1494669745 | 5550 | 5560 | 5560 | 5550 | 50 |
| 451 | 20250422 | 113600 | 1494391945 | 5560 | 5550 | 5560 | 5540 | 1431 |
| 452 | 20250422 | 113500 | 1486463675 | 5550 | 5550 | 5550 | 5550 | 178 |
| 453 | 20250422 | 113400 | 1485475775 | 5550 | 5560 | 5560 | 5550 | 21 |
| 454 | 20250422 | 113300 | 1485359115 | 5550 | 5560 | 5560 | 5550 | 120 |
| 455 | 20250422 | 113200 | 1484693105 | 5550 | 5550 | 5550 | 5550 | 0 |
| 456 | 20250422 | 113100 | 1484693105 | 5550 | 5570 | 5570 | 5550 | 460 |
| 457 | 20250422 | 113000 | 1482135925 | 5560 | 5560 | 5560 | 5560 | 41 |
| 458 | 20250422 | 112900 | 1481907965 | 5550 | 5550 | 5550 | 5550 | 2 |
| 459 | 20250422 | 112800 | 1481896865 | 5550 | 5550 | 5550 | 5530 | 2435 |
| 460 | 20250422 | 112700 | 1468399025 | 5570 | 5560 | 5570 | 5550 | 496 |
| 461 | 20250422 | 112600 | 1465645285 | 5580 | 5580 | 5580 | 5580 | 8 |
| 462 | 20250422 | 112500 | 1465600645 | 5570 | 5570 | 5570 | 5570 | 56 |
| 463 | 20250422 | 112400 | 1465288725 | 5580 | 5560 | 5580 | 5560 | 997 |
| 464 | 20250422 | 112300 | 1459735405 | 5560 | 5560 | 5560 | 5560 | 0 |
| 465 | 20250422 | 112200 | 1459735405 | 5560 | 5560 | 5560 | 5560 | 3 |
| 466 | 20250422 | 112100 | 1459718725 | 5560 | 5550 | 5560 | 5550 | 612 |
| 467 | 20250422 | 112000 | 1456320665 | 5550 | 5560 | 5560 | 5550 | 1841 |
| 468 | 20250422 | 111900 | 1446101835 | 5550 | 5570 | 5570 | 5550 | 2167 |
| 469 | 20250422 | 111800 | 1434046775 | 5580 | 5580 | 5580 | 5580 | 10 |
| 470 | 20250422 | 111700 | 1433990975 | 5580 | 5570 | 5580 | 5570 | 311 |
| 471 | 20250422 | 111600 | 1432258695 | 5570 | 5570 | 5570 | 5570 | 366 |
| 472 | 20250422 | 111500 | 1430220075 | 5570 | 5575 | 5575 | 5570 | 258 |
| 473 | 20250422 | 111400 | 1428782765 | 5580 | 5580 | 5580 | 5580 | 3 |
| 474 | 20250422 | 111300 | 1428766025 | 5580 | 5580 | 5580 | 5580 | 0 |
| 475 | 20250422 | 111200 | 1428766025 | 5580 | 5580 | 5580 | 5580 | 260 |
| 476 | 20250422 | 111100 | 1427315225 | 5580 | 5580 | 5580 | 5580 | 210 |
| 477 | 20250422 | 111000 | 1426143425 | 5590 | 5580 | 5590 | 5570 | 31 |
| 478 | 20250422 | 110900 | 1425970255 | 5580 | 5580 | 5580 | 5580 | 0 |
| 479 | 20250422 | 110800 | 1425970255 | 5580 | 5580 | 5580 | 5580 | 0 |
| 480 | 20250422 | 110700 | 1425970255 | 5580 | 5580 | 5580 | 5580 | 424 |
| 481 | 20250422 | 110600 | 1423604335 | 5590 | 5580 | 5590 | 5580 | 181 |
| 482 | 20250422 | 110500 | 1422592795 | 5580 | 5580 | 5580 | 5580 | 14 |
| 483 | 20250422 | 110400 | 1422514675 | 5580 | 5580 | 5590 | 5580 | 588 |
| 484 | 20250422 | 110300 | 1419233295 | 5580 | 5580 | 5580 | 5570 | 236 |
| 485 | 20250422 | 110200 | 1417916605 | 5570 | 5570 | 5570 | 5570 | 2 |
| 486 | 20250422 | 110100 | 1417905465 | 5570 | 5570 | 5570 | 5570 | 5 |
| 487 | 20250422 | 110000 | 1417877615 | 5600 | 5550 | 5600 | 5540 | 470 |
| 488 | 20250422 | 105900 | 1415260115 | 5540 | 5560 | 5560 | 5540 | 1034 |
| 489 | 20250422 | 105800 | 1409527155 | 5570 | 5570 | 5570 | 5570 | 20 |
| 490 | 20250422 | 105700 | 1409415755 | 5570 | 5570 | 5570 | 5570 | 0 |
| 491 | 20250422 | 105600 | 1409415755 | 5570 | 5560 | 5580 | 5560 | 746 |
| 492 | 20250422 | 105500 | 1405261795 | 5560 | 5560 | 5560 | 5560 | 6 |
| 493 | 20250422 | 105400 | 1405228435 | 5560 | 5550 | 5560 | 5550 | 43 |
| 494 | 20250422 | 105300 | 1404989775 | 5550 | 5550 | 5550 | 5540 | 2876 |
| 495 | 20250422 | 105200 | 1389040615 | 5550 | 5570 | 5580 | 5550 | 3578 |
| 496 | 20250422 | 105100 | 1369145515 | 5570 | 5570 | 5570 | 5570 | 10 |
| 497 | 20250422 | 105000 | 1369089815 | 5570 | 5580 | 5580 | 5570 | 2388 |
| 498 | 20250422 | 104900 | 1355785575 | 5580 | 5580 | 5580 | 5580 | 0 |
| 499 | 20250422 | 104800 | 1355785575 | 5580 | 5580 | 5580 | 5580 | 200 |
| 500 | 20250422 | 104700 | 1354669575 | 5580 | 5570 | 5580 | 5570 | 5 |
| 501 | 20250422 | 104600 | 1354641715 | 5570 | 5570 | 5570 | 5570 | 364 |
| 502 | 20250422 | 104500 | 1352614235 | 5580 | 5580 | 5580 | 5570 | 102 |
| 503 | 20250422 | 104400 | 1352046075 | 5580 | 5590 | 5590 | 5580 | 55 |
| 504 | 20250422 | 104300 | 1351738675 | 5590 | 5590 | 5590 | 5590 | 200 |
| 505 | 20250422 | 104200 | 1350620675 | 5590 | 5590 | 5590 | 5590 | 1 |
| 506 | 20250422 | 104100 | 1350615085 | 5590 | 5585 | 5590 | 5570 | 234 |
| 507 | 20250422 | 104000 | 1349309210 | 5590 | 5580 | 5590 | 5580 | 201 |
| 508 | 20250422 | 103900 | 1348187410 | 5580 | 5580 | 5580 | 5580 | 469 |
| 509 | 20250422 | 103800 | 1345570390 | 5590 | 5600 | 5600 | 5590 | 132 |
| 510 | 20250422 | 103700 | 1344831700 | 5600 | 5580 | 5640 | 5550 | 8274 |
| 511 | 20250422 | 103600 | 1298446830 | 5580 | 5580 | 5580 | 5560 | 349 |
| 512 | 20250422 | 103500 | 1296502020 | 5580 | 5560 | 5580 | 5560 | 396 |
| 513 | 20250422 | 103400 | 1294296280 | 5570 | 5570 | 5570 | 5560 | 134 |
| 514 | 20250422 | 103300 | 1293551070 | 5570 | 5570 | 5570 | 5570 | 47 |
| 515 | 20250422 | 103200 | 1293289280 | 5570 | 5550 | 5570 | 5550 | 709 |
| 516 | 20250422 | 103100 | 1289353440 | 5550 | 5550 | 5550 | 5530 | 43 |
| 517 | 20250422 | 103000 | 1289115530 | 5530 | 5540 | 5550 | 5530 | 247 |
| 518 | 20250422 | 102900 | 1287749590 | 5530 | 5550 | 5550 | 5530 | 1106 |
| 519 | 20250422 | 102800 | 1281626250 | 5550 | 5560 | 5560 | 5550 | 4 |
| 520 | 20250422 | 102700 | 1281604040 | 5540 | 5550 | 5550 | 5540 | 1216 |
| 521 | 20250422 | 102600 | 1274866080 | 5560 | 5560 | 5560 | 5560 | 170 |
| 522 | 20250422 | 102500 | 1273920880 | 5560 | 5550 | 5560 | 5540 | 129 |
| 523 | 20250422 | 102400 | 1273206140 | 5540 | 5540 | 5540 | 5540 | 6 |
| 524 | 20250422 | 102300 | 1273172900 | 5560 | 5560 | 5560 | 5560 | 1 |
| 525 | 20250422 | 102200 | 1273167340 | 5540 | 5570 | 5570 | 5540 | 514 |
| 526 | 20250422 | 102100 | 1270316280 | 5560 | 5560 | 5560 | 5560 | 7 |
| 527 | 20250422 | 102000 | 1270277360 | 5560 | 5550 | 5565 | 5550 | 514 |
| 528 | 20250422 | 101900 | 1267421200 | 5550 | 5550 | 5550 | 5550 | 47 |
| 529 | 20250422 | 101800 | 1267160350 | 5550 | 5550 | 5550 | 5540 | 402 |
| 530 | 20250422 | 101700 | 1264930060 | 5560 | 5560 | 5560 | 5560 | 0 |
| 531 | 20250422 | 101600 | 1264930060 | 5560 | 5560 | 5560 | 5550 | 193 |
| 532 | 20250422 | 101500 | 1263858480 | 5540 | 5550 | 5550 | 5540 | 52 |
| 533 | 20250422 | 101400 | 1263570390 | 5560 | 5550 | 5560 | 5540 | 159 |
| 534 | 20250422 | 101300 | 1262689430 | 5560 | 5540 | 5560 | 5540 | 1120 |
| 535 | 20250422 | 101200 | 1256478440 | 5550 | 5560 | 5560 | 5540 | 533 |
| 536 | 20250422 | 101100 | 1253523020 | 5560 | 5550 | 5560 | 5550 | 238 |
| 537 | 20250422 | 101000 | 1252202060 | 5550 | 5540 | 5550 | 5540 | 1479 |
| 538 | 20250422 | 100900 | 1244007610 | 5550 | 5565 | 5565 | 5550 | 2507 |
| 539 | 20250422 | 100800 | 1230090650 | 5560 | 5570 | 5570 | 5560 | 610 |
| 540 | 20250422 | 100700 | 1226693950 | 5570 | 5560 | 5570 | 5560 | 430 |
| 541 | 20250422 | 100600 | 1224301350 | 5560 | 5550 | 5560 | 5550 | 1155 |
| 542 | 20250422 | 100500 | 1217881780 | 5550 | 5550 | 5560 | 5550 | 419 |
| 543 | 20250422 | 100400 | 1215556230 | 5560 | 5550 | 5560 | 5550 | 1129 |
| 544 | 20250422 | 100300 | 1209282590 | 5550 | 5550 | 5550 | 5540 | 3243 |
| 545 | 20250422 | 100200 | 1191301610 | 5560 | 5570 | 5570 | 5560 | 1343 |
| 546 | 20250422 | 100100 | 1183831760 | 5570 | 5570 | 5570 | 5570 | 734 |
| 547 | 20250422 | 100000 | 1179743380 | 5570 | 5570 | 5570 | 5570 | 695 |
| 548 | 20250422 | 095900 | 1175872230 | 5570 | 5600 | 5600 | 5570 | 3188 |
| 549 | 20250422 | 095800 | 1158083930 | 5600 | 5590 | 5610 | 5590 | 61 |
| 550 | 20250422 | 095700 | 1157742420 | 5580 | 5600 | 5610 | 5580 | 524 |
| 551 | 20250422 | 095600 | 1154808190 | 5600 | 5580 | 5600 | 5580 | 236 |
| 552 | 20250422 | 095500 | 1153486790 | 5580 | 5580 | 5610 | 5580 | 1041 |
| 553 | 20250422 | 095400 | 1147668430 | 5570 | 5570 | 5570 | 5570 | 43 |
| 554 | 20250422 | 095300 | 1147428920 | 5570 | 5580 | 5590 | 5570 | 860 |
| 555 | 20250422 | 095200 | 1142631320 | 5580 | 5590 | 5590 | 5580 | 1795 |
| 556 | 20250422 | 095100 | 1132606280 | 5590 | 5580 | 5590 | 5580 | 958 |
| 557 | 20250422 | 095000 | 1127252730 | 5590 | 5590 | 5590 | 5590 | 63 |
| 558 | 20250422 | 094900 | 1126900560 | 5590 | 5580 | 5590 | 5570 | 327 |
| 559 | 20250422 | 094800 | 1125077820 | 5570 | 5570 | 5570 | 5570 | 10 |
| 560 | 20250422 | 094700 | 1125022120 | 5570 | 5570 | 5570 | 5570 | 188 |
| 561 | 20250422 | 094600 | 1123974960 | 5580 | 5580 | 5580 | 5580 | 0 |
| 562 | 20250422 | 094500 | 1123974960 | 5580 | 5570 | 5580 | 5560 | 619 |
| 563 | 20250422 | 094400 | 1120524890 | 5570 | 5590 | 5600 | 5570 | 3300 |
| 564 | 20250422 | 094300 | 1102073360 | 5600 | 5600 | 5600 | 5600 | 448 |
| 565 | 20250422 | 094200 | 1099564560 | 5600 | 5590 | 5600 | 5590 | 965 |
| 566 | 20250422 | 094100 | 1094169210 | 5590 | 5560 | 5590 | 5560 | 1489 |
| 567 | 20250422 | 094000 | 1085855300 | 5560 | 5570 | 5570 | 5560 | 1281 |
| 568 | 20250422 | 093900 | 1078727500 | 5570 | 5570 | 5570 | 5570 | 1041 |
| 569 | 20250422 | 093800 | 1072929130 | 5570 | 5560 | 5570 | 5560 | 603 |
| 570 | 20250422 | 093700 | 1069572430 | 5560 | 5560 | 5560 | 5560 | 699 |
| 571 | 20250422 | 093600 | 1065685990 | 5560 | 5560 | 5570 | 5560 | 2040 |
| 572 | 20250422 | 093500 | 1054340190 | 5560 | 5590 | 5590 | 5560 | 1292 |
| 573 | 20250422 | 093400 | 1047148930 | 5590 | 5590 | 5600 | 5590 | 1332 |
| 574 | 20250422 | 093300 | 1039701050 | 5580 | 5570 | 5580 | 5550 | 814 |
| 575 | 20250422 | 093200 | 1035162950 | 5570 | 5540 | 5570 | 5540 | 1694 |
| 576 | 20250422 | 093100 | 1025740270 | 5540 | 5540 | 5560 | 5540 | 565 |
| 577 | 20250422 | 093000 | 1022607730 | 5540 | 5540 | 5570 | 5540 | 1758 |
| 578 | 20250422 | 092900 | 1012852840 | 5550 | 5550 | 5580 | 5540 | 1962 |
| 579 | 20250422 | 092800 | 1001949950 | 5540 | 5510 | 5540 | 5510 | 2010 |
| 580 | 20250422 | 092700 | 990866700 | 5510 | 5530 | 5530 | 5510 | 3323 |
| 581 | 20250422 | 092600 | 972512670 | 5530 | 5540 | 5550 | 5530 | 839 |
| 582 | 20250422 | 092500 | 967864400 | 5540 | 5540 | 5550 | 5540 | 634 |
| 583 | 20250422 | 092400 | 964351060 | 5540 | 5560 | 5560 | 5540 | 650 |
| 584 | 20250422 | 092300 | 960744950 | 5550 | 5510 | 5590 | 5490 | 4052 |
| 585 | 20250422 | 092200 | 938434290 | 5510 | 5510 | 5520 | 5510 | 442 |
| 586 | 20250422 | 092100 | 935997430 | 5510 | 5500 | 5510 | 5480 | 1471 |
| 587 | 20250422 | 092000 | 927914680 | 5500 | 5520 | 5520 | 5490 | 6180 |
| 588 | 20250422 | 091900 | 893930570 | 5510 | 5520 | 5520 | 5510 | 478 |
| 589 | 20250422 | 091800 | 891294840 | 5520 | 5510 | 5540 | 5500 | 7801 |
| 590 | 20250422 | 091700 | 848323490 | 5510 | 5560 | 5560 | 5510 | 14954 |
| 591 | 20250422 | 091600 | 765618860 | 5560 | 5560 | 5570 | 5560 | 4086 |
| 592 | 20250422 | 091500 | 742897030 | 5560 | 5570 | 5580 | 5560 | 2012 |
| 593 | 20250422 | 091400 | 731692430 | 5570 | 5600 | 5600 | 5560 | 4837 |
| 594 | 20250422 | 091300 | 704787530 | 5560 | 5600 | 5600 | 5560 | 8266 |
| 595 | 20250422 | 091200 | 658619930 | 5590 | 5600 | 5620 | 5590 | 3874 |
| 596 | 20250422 | 091100 | 636936370 | 5600 | 5600 | 5610 | 5600 | 5397 |
| 597 | 20250422 | 091000 | 606700740 | 5610 | 5610 | 5620 | 5600 | 4375 |
| 598 | 20250422 | 090900 | 582184500 | 5610 | 5610 | 5620 | 5600 | 2374 |
| 599 | 20250422 | 090800 | 568870780 | 5600 | 5610 | 5610 | 5600 | 1374 |
| 600 | 20250422 | 090700 | 561175170 | 5600 | 5620 | 5620 | 5600 | 4515 |
| 601 | 20250422 | 090600 | 535883950 | 5600 | 5660 | 5660 | 5600 | 12705 |
| 602 | 20250422 | 090500 | 464440320 | 5660 | 5650 | 5670 | 5640 | 6882 |
| 603 | 20250422 | 090400 | 425549540 | 5640 | 5660 | 5670 | 5640 | 4339 |
| 604 | 20250422 | 090300 | 401025200 | 5650 | 5660 | 5660 | 5640 | 9670 |
| 605 | 20250422 | 090200 | 346392400 | 5660 | 5670 | 5680 | 5650 | 7901 |
| 606 | 20250422 | 090100 | 301636170 | 5670 | 5660 | 5670 | 5630 | 18346 |
| 607 | 20250422 | 090000 | 198063150 | 5650 | 5650 | 5720 | 5640 | 31648 |