31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 192900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 7515 |
| 3 | 20250422 | 192800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20250422 | 192700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20250422 | 192600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20250422 | 192500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20250422 | 192400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20250422 | 192300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20250422 | 192200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20250422 | 192100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20250422 | 192000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20250422 | 191900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20250422 | 191800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20250422 | 191700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20250422 | 191600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20250422 | 191500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20250422 | 191400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20250422 | 191300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20250422 | 191200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20250422 | 191100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20250422 | 191000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20250422 | 190900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20250422 | 190800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20250422 | 190700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20250422 | 190600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20250422 | 190500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20250422 | 190400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20250422 | 190300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20250422 | 190200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20250422 | 190100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20250422 | 190000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20250422 | 185900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 7515 |
| 33 | 20250422 | 185800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20250422 | 185700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20250422 | 185600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20250422 | 185500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20250422 | 185400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20250422 | 185300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20250422 | 185200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20250422 | 185100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20250422 | 185000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20250422 | 184900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20250422 | 184800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20250422 | 184700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20250422 | 184600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20250422 | 184500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20250422 | 184400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20250422 | 184300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20250422 | 184200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20250422 | 184100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20250422 | 184000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20250422 | 183900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20250422 | 183800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20250422 | 183700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20250422 | 183600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20250422 | 183500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20250422 | 183400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20250422 | 183300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20250422 | 183200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20250422 | 183100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20250422 | 183000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20250422 | 182900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 7515 |
| 63 | 20250422 | 182800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20250422 | 182700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20250422 | 182600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20250422 | 182500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20250422 | 182400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20250422 | 182300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20250422 | 182200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20250422 | 182100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20250422 | 182000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20250422 | 181900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20250422 | 181800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20250422 | 181700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20250422 | 181600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20250422 | 181500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20250422 | 181400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20250422 | 181300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20250422 | 181200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20250422 | 181100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20250422 | 181000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20250422 | 180900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20250422 | 180800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20250422 | 180700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20250422 | 180600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20250422 | 180500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20250422 | 180400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20250422 | 180300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20250422 | 180200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20250422 | 180100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20250422 | 180000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20250422 | 175900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 7515 |
| 93 | 20250422 | 175800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20250422 | 175700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20250422 | 175600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20250422 | 175500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20250422 | 175400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20250422 | 175300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20250422 | 175200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20250422 | 175100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20250422 | 175000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20250422 | 174900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20250422 | 174800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20250422 | 174700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20250422 | 174600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20250422 | 174500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20250422 | 174400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20250422 | 174300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20250422 | 174200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20250422 | 174100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20250422 | 174000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20250422 | 173900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20250422 | 173800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20250422 | 173700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20250422 | 173600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20250422 | 173500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20250422 | 173400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20250422 | 173300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20250422 | 173200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20250422 | 173100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20250422 | 173000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20250422 | 172900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 7515 |
| 123 | 20250422 | 172800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20250422 | 172700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20250422 | 172600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20250422 | 172500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20250422 | 172400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20250422 | 172300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20250422 | 172200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20250422 | 172100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20250422 | 172000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20250422 | 171900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20250422 | 171800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20250422 | 171700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20250422 | 171600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20250422 | 171500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20250422 | 171400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20250422 | 171300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20250422 | 171200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20250422 | 171100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20250422 | 171000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20250422 | 170900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20250422 | 170800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20250422 | 170700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20250422 | 170600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20250422 | 170500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20250422 | 170400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20250422 | 170300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20250422 | 170200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20250422 | 170100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20250422 | 170000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20250422 | 165900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 7515 |
| 153 | 20250422 | 165800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20250422 | 165700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20250422 | 165600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20250422 | 165500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20250422 | 165400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20250422 | 165300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20250422 | 165200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20250422 | 165100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20250422 | 165000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20250422 | 164900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20250422 | 164800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20250422 | 164700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20250422 | 164600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20250422 | 164500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20250422 | 164400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20250422 | 164300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20250422 | 164200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20250422 | 164100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20250422 | 164000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20250422 | 163900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20250422 | 163800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20250422 | 163700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20250422 | 163600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20250422 | 163500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20250422 | 163400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20250422 | 163300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20250422 | 163200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20250422 | 163100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20250422 | 163000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20250422 | 162900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 7515 |
| 183 | 20250422 | 162800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20250422 | 162700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20250422 | 162600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20250422 | 162500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20250422 | 162400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20250422 | 162300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20250422 | 162200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20250422 | 162100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20250422 | 162000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20250422 | 161900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20250422 | 161800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20250422 | 161700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20250422 | 161600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20250422 | 161500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20250422 | 161400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20250422 | 161300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20250422 | 161200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20250422 | 161100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20250422 | 161000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20250422 | 160900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20250422 | 160800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20250422 | 160700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20250422 | 160600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20250422 | 160500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20250422 | 160400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20250422 | 160300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20250422 | 160200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20250422 | 160100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20250422 | 160000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20250422 | 155900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 7515 |
| 213 | 20250422 | 155800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20250422 | 155700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20250422 | 155600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20250422 | 155500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20250422 | 155400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20250422 | 155300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20250422 | 155200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20250422 | 155100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20250422 | 155000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20250422 | 154900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20250422 | 154800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20250422 | 154700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20250422 | 154600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20250422 | 154500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20250422 | 154400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20250422 | 154300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20250422 | 154200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20250422 | 154100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20250422 | 154000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20250422 | 153900 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20250422 | 153800 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20250422 | 153700 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20250422 | 153600 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20250422 | 153500 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20250422 | 153400 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20250422 | 153300 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20250422 | 153200 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20250422 | 153100 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20250422 | 153000 | 5486255543 | 3520 | 3520 | 3520 | 3520 | 7515 |
| 242 | 20250422 | 152900 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 243 | 20250422 | 152800 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20250422 | 152700 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20250422 | 152600 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20250422 | 152500 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20250422 | 152400 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20250422 | 152300 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20250422 | 152200 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20250422 | 152100 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20250422 | 152000 | 5459802743 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20250422 | 151900 | 5459802743 | 3505 | 3500 | 3525 | 3485 | 5400 |
| 253 | 20250422 | 151800 | 5440865333 | 3485 | 3490 | 3500 | 3485 | 2600 |
| 254 | 20250422 | 151700 | 5431803608 | 3485 | 3490 | 3500 | 3485 | 1103 |
| 255 | 20250422 | 151600 | 5427957833 | 3505 | 3500 | 3505 | 3485 | 3256 |
| 256 | 20250422 | 151500 | 5416591043 | 3490 | 3495 | 3525 | 3490 | 3060 |
| 257 | 20250422 | 151400 | 5405906528 | 3495 | 3530 | 3530 | 3495 | 13864 |
| 258 | 20250422 | 151300 | 5357315058 | 3530 | 3530 | 3535 | 3530 | 1534 |
| 259 | 20250422 | 151200 | 5351899498 | 3525 | 3510 | 3535 | 3505 | 3928 |
| 260 | 20250422 | 151100 | 5338083358 | 3510 | 3515 | 3535 | 3510 | 1149 |
| 261 | 20250422 | 151000 | 5334042058 | 3540 | 3510 | 3545 | 3510 | 5414 |
| 262 | 20250422 | 150900 | 5314969443 | 3510 | 3525 | 3525 | 3510 | 1817 |
| 263 | 20250422 | 150800 | 5308590678 | 3545 | 3520 | 3550 | 3520 | 2868 |
| 264 | 20250422 | 150700 | 5298450428 | 3520 | 3505 | 3530 | 3505 | 1922 |
| 265 | 20250422 | 150600 | 5291700603 | 3520 | 3550 | 3550 | 3505 | 9763 |
| 266 | 20250422 | 150500 | 5257336373 | 3535 | 3570 | 3580 | 3535 | 4876 |
| 267 | 20250422 | 150400 | 5239984678 | 3580 | 3575 | 3585 | 3565 | 3989 |
| 268 | 20250422 | 150300 | 5225714998 | 3575 | 3535 | 3580 | 3525 | 5970 |
| 269 | 20250422 | 150200 | 5204481498 | 3550 | 3525 | 3570 | 3525 | 7228 |
| 270 | 20250422 | 150100 | 5178831513 | 3540 | 3530 | 3545 | 3510 | 1891 |
| 271 | 20250422 | 150000 | 5172162858 | 3530 | 3520 | 3550 | 3510 | 7088 |
| 272 | 20250422 | 145900 | 5147190608 | 3520 | 3520 | 3550 | 3475 | 11660 |
| 273 | 20250422 | 145800 | 5106398323 | 3500 | 3515 | 3520 | 3470 | 20002 |
| 274 | 20250422 | 145700 | 5036510298 | 3520 | 3530 | 3540 | 3510 | 6744 |
| 275 | 20250422 | 145600 | 5012763158 | 3530 | 3540 | 3540 | 3515 | 5644 |
| 276 | 20250422 | 145500 | 4992863683 | 3540 | 3535 | 3540 | 3525 | 3928 |
| 277 | 20250422 | 145400 | 4978998833 | 3540 | 3540 | 3555 | 3520 | 10540 |
| 278 | 20250422 | 145300 | 4941764628 | 3540 | 3630 | 3630 | 3515 | 63152 |
| 279 | 20250422 | 145200 | 4717376678 | 3625 | 3645 | 3645 | 3610 | 13429 |
| 280 | 20250422 | 145100 | 4668716688 | 3645 | 3625 | 3670 | 3620 | 20153 |
| 281 | 20250422 | 145000 | 4595467903 | 3640 | 3670 | 3675 | 3615 | 25179 |
| 282 | 20250422 | 144900 | 4503829398 | 3675 | 3635 | 3680 | 3620 | 28473 |
| 283 | 20250422 | 144800 | 4400186528 | 3635 | 3705 | 3710 | 3635 | 43946 |
| 284 | 20250422 | 144700 | 4239180103 | 3715 | 3730 | 3760 | 3650 | 40931 |
| 285 | 20250422 | 144600 | 4087302551 | 3730 | 3705 | 3785 | 3695 | 101948 |
| 286 | 20250422 | 144500 | 3706134051 | 3700 | 3750 | 3805 | 3620 | 85809 |
| 287 | 20250422 | 144400 | 3385450501 | 3810 | 3810 | 3810 | 3810 | 0 |
| 288 | 20250422 | 144300 | 3385450501 | 3810 | 3610 | 3810 | 3505 | 121367 |
| 289 | 20250422 | 144200 | 2937301541 | 3610 | 3760 | 3765 | 3580 | 117525 |
| 290 | 20250422 | 144100 | 2507960716 | 3760 | 3560 | 3780 | 3550 | 241776 |
| 291 | 20250422 | 144000 | 1617500041 | 3555 | 3465 | 3555 | 3465 | 10785 |
| 292 | 20250422 | 143900 | 1579688516 | 3465 | 3465 | 3465 | 3465 | 0 |
| 293 | 20250422 | 143800 | 1579688516 | 3465 | 3460 | 3465 | 3450 | 929 |
| 294 | 20250422 | 143700 | 1576478011 | 3470 | 3470 | 3470 | 3470 | 0 |
| 295 | 20250422 | 143600 | 1576478011 | 3470 | 3470 | 3470 | 3470 | 110 |
| 296 | 20250422 | 143500 | 1576096311 | 3470 | 3470 | 3470 | 3470 | 100 |
| 297 | 20250422 | 143400 | 1575749311 | 3470 | 3470 | 3470 | 3470 | 2 |
| 298 | 20250422 | 143300 | 1575742371 | 3470 | 3455 | 3470 | 3450 | 392 |
| 299 | 20250422 | 143200 | 1574388501 | 3455 | 3450 | 3455 | 3450 | 14 |
| 300 | 20250422 | 143100 | 1574340191 | 3450 | 3450 | 3450 | 3450 | 48 |
| 301 | 20250422 | 143000 | 1574174591 | 3450 | 3425 | 3450 | 3425 | 86 |
| 302 | 20250422 | 142900 | 1573878331 | 3425 | 3445 | 3450 | 3425 | 887 |
| 303 | 20250422 | 142800 | 1570835476 | 3445 | 3445 | 3455 | 3430 | 1027 |
| 304 | 20250422 | 142700 | 1567302381 | 3455 | 3470 | 3470 | 3455 | 393 |
| 305 | 20250422 | 142600 | 1565941341 | 3460 | 3460 | 3460 | 3460 | 0 |
| 306 | 20250422 | 142500 | 1565941341 | 3460 | 3460 | 3460 | 3460 | 0 |
| 307 | 20250422 | 142400 | 1565941341 | 3460 | 3460 | 3460 | 3460 | 653 |
| 308 | 20250422 | 142300 | 1563681961 | 3475 | 3480 | 3480 | 3475 | 3 |
| 309 | 20250422 | 142200 | 1563671526 | 3475 | 3475 | 3475 | 3475 | 0 |
| 310 | 20250422 | 142100 | 1563671526 | 3475 | 3475 | 3475 | 3465 | 454 |
| 311 | 20250422 | 142000 | 1562098376 | 3480 | 3480 | 3480 | 3480 | 2 |
| 312 | 20250422 | 141900 | 1562091416 | 3470 | 3490 | 3490 | 3470 | 978 |
| 313 | 20250422 | 141800 | 1558696521 | 3470 | 3470 | 3470 | 3470 | 0 |
| 314 | 20250422 | 141700 | 1558696521 | 3470 | 3490 | 3490 | 3470 | 26 |
| 315 | 20250422 | 141600 | 1558605801 | 3470 | 3490 | 3490 | 3470 | 4 |
| 316 | 20250422 | 141500 | 1558591866 | 3490 | 3480 | 3490 | 3460 | 359 |
| 317 | 20250422 | 141400 | 1557342571 | 3480 | 3465 | 3480 | 3460 | 4894 |
| 318 | 20250422 | 141300 | 1540402636 | 3490 | 3485 | 3490 | 3485 | 31 |
| 319 | 20250422 | 141200 | 1540294596 | 3485 | 3485 | 3485 | 3485 | 0 |
| 320 | 20250422 | 141100 | 1540294596 | 3485 | 3485 | 3485 | 3485 | 431 |
| 321 | 20250422 | 141000 | 1538792561 | 3485 | 3485 | 3485 | 3465 | 386 |
| 322 | 20250422 | 140900 | 1537451411 | 3475 | 3475 | 3475 | 3475 | 0 |
| 323 | 20250422 | 140800 | 1537451411 | 3475 | 3475 | 3475 | 3475 | 0 |
| 324 | 20250422 | 140700 | 1537451411 | 3475 | 3485 | 3485 | 3475 | 522 |
| 325 | 20250422 | 140600 | 1535636141 | 3490 | 3490 | 3490 | 3490 | 0 |
| 326 | 20250422 | 140500 | 1535636141 | 3490 | 3490 | 3490 | 3490 | 0 |
| 327 | 20250422 | 140400 | 1535636141 | 3490 | 3490 | 3490 | 3490 | 0 |
| 328 | 20250422 | 140300 | 1535636141 | 3490 | 3490 | 3490 | 3490 | 0 |
| 329 | 20250422 | 140200 | 1535636141 | 3490 | 3490 | 3490 | 3490 | 0 |
| 330 | 20250422 | 140100 | 1535636141 | 3490 | 3490 | 3490 | 3490 | 5 |
| 331 | 20250422 | 140000 | 1535618691 | 3485 | 3435 | 3485 | 3435 | 3228 |
| 332 | 20250422 | 135900 | 1524451266 | 3440 | 3440 | 3440 | 3440 | 612 |
| 333 | 20250422 | 135800 | 1522345986 | 3440 | 3440 | 3440 | 3440 | 29 |
| 334 | 20250422 | 135700 | 1522246226 | 3455 | 3455 | 3455 | 3455 | 252 |
| 335 | 20250422 | 135600 | 1521375566 | 3455 | 3455 | 3455 | 3455 | 200 |
| 336 | 20250422 | 135500 | 1520684566 | 3455 | 3455 | 3455 | 3455 | 0 |
| 337 | 20250422 | 135400 | 1520684566 | 3455 | 3455 | 3455 | 3455 | 956 |
| 338 | 20250422 | 135300 | 1517381586 | 3455 | 3455 | 3455 | 3455 | 201 |
| 339 | 20250422 | 135200 | 1516687131 | 3455 | 3455 | 3455 | 3455 | 401 |
| 340 | 20250422 | 135100 | 1515301676 | 3455 | 3455 | 3455 | 3455 | 100 |
| 341 | 20250422 | 135000 | 1514956176 | 3455 | 3455 | 3455 | 3455 | 0 |
| 342 | 20250422 | 134900 | 1514956176 | 3455 | 3455 | 3455 | 3455 | 50 |
| 343 | 20250422 | 134800 | 1514783426 | 3455 | 3455 | 3455 | 3455 | 2 |
| 344 | 20250422 | 134700 | 1514776516 | 3435 | 3445 | 3445 | 3435 | 2338 |
| 345 | 20250422 | 134600 | 1506736721 | 3465 | 3465 | 3465 | 3465 | 3 |
| 346 | 20250422 | 134500 | 1506726326 | 3465 | 3465 | 3465 | 3465 | 1164 |
| 347 | 20250422 | 134400 | 1502693066 | 3460 | 3460 | 3460 | 3460 | 0 |
| 348 | 20250422 | 134300 | 1502693066 | 3460 | 3460 | 3460 | 3460 | 0 |
| 349 | 20250422 | 134200 | 1502693066 | 3460 | 3460 | 3460 | 3460 | 1 |
| 350 | 20250422 | 134100 | 1502689606 | 3445 | 3445 | 3445 | 3445 | 547 |
| 351 | 20250422 | 134000 | 1500805191 | 3445 | 3445 | 3445 | 3445 | 945 |
| 352 | 20250422 | 133900 | 1497549666 | 3465 | 3465 | 3465 | 3465 | 1400 |
| 353 | 20250422 | 133800 | 1492698666 | 3465 | 3465 | 3465 | 3465 | 0 |
| 354 | 20250422 | 133700 | 1492698666 | 3465 | 3445 | 3465 | 3445 | 419 |
| 355 | 20250422 | 133600 | 1491251071 | 3455 | 3455 | 3455 | 3455 | 10 |
| 356 | 20250422 | 133500 | 1491216521 | 3455 | 3455 | 3455 | 3455 | 215 |
| 357 | 20250422 | 133400 | 1490473696 | 3455 | 3455 | 3455 | 3455 | 101 |
| 358 | 20250422 | 133300 | 1490124741 | 3450 | 3450 | 3450 | 3450 | 26 |
| 359 | 20250422 | 133200 | 1490035041 | 3445 | 3445 | 3445 | 3445 | 2 |
| 360 | 20250422 | 133100 | 1490028151 | 3440 | 3440 | 3440 | 3440 | 0 |
| 361 | 20250422 | 133000 | 1490028151 | 3440 | 3450 | 3450 | 3440 | 395 |
| 362 | 20250422 | 132900 | 1488666161 | 3450 | 3450 | 3450 | 3450 | 93 |
| 363 | 20250422 | 132800 | 1488345311 | 3465 | 3455 | 3465 | 3455 | 190 |
| 364 | 20250422 | 132700 | 1487688851 | 3450 | 3460 | 3460 | 3445 | 542 |
| 365 | 20250422 | 132600 | 1485819091 | 3460 | 3470 | 3470 | 3460 | 1534 |
| 366 | 20250422 | 132500 | 1480504616 | 3470 | 3465 | 3470 | 3465 | 38 |
| 367 | 20250422 | 132400 | 1480372781 | 3460 | 3475 | 3480 | 3460 | 589 |
| 368 | 20250422 | 132300 | 1478327766 | 3480 | 3480 | 3480 | 3480 | 35 |
| 369 | 20250422 | 132200 | 1478205966 | 3480 | 3480 | 3480 | 3480 | 50 |
| 370 | 20250422 | 132100 | 1478031966 | 3485 | 3480 | 3485 | 3475 | 101 |
| 371 | 20250422 | 132000 | 1477680156 | 3475 | 3480 | 3485 | 3475 | 789 |
| 372 | 20250422 | 131900 | 1474937876 | 3480 | 3490 | 3490 | 3480 | 1212 |
| 373 | 20250422 | 131800 | 1470719581 | 3495 | 3480 | 3495 | 3475 | 2835 |
| 374 | 20250422 | 131700 | 1460826731 | 3485 | 3470 | 3485 | 3460 | 203 |
| 375 | 20250422 | 131600 | 1460119546 | 3485 | 3485 | 3485 | 3485 | 341 |
| 376 | 20250422 | 131500 | 1458931161 | 3485 | 3485 | 3485 | 3485 | 232 |
| 377 | 20250422 | 131400 | 1458122641 | 3485 | 3485 | 3485 | 3485 | 701 |
| 378 | 20250422 | 131300 | 1455679656 | 3485 | 3485 | 3485 | 3485 | 1 |
| 379 | 20250422 | 131200 | 1455676171 | 3490 | 3490 | 3490 | 3490 | 211 |
| 380 | 20250422 | 131100 | 1454939781 | 3495 | 3485 | 3495 | 3485 | 388 |
| 381 | 20250422 | 131000 | 1453585666 | 3485 | 3485 | 3485 | 3485 | 61 |
| 382 | 20250422 | 130900 | 1453373081 | 3490 | 3485 | 3490 | 3485 | 249 |
| 383 | 20250422 | 130800 | 1452504506 | 3485 | 3485 | 3485 | 3485 | 110 |
| 384 | 20250422 | 130700 | 1452121156 | 3480 | 3480 | 3485 | 3480 | 548 |
| 385 | 20250422 | 130600 | 1450213221 | 3480 | 3480 | 3480 | 3480 | 107 |
| 386 | 20250422 | 130500 | 1449840861 | 3475 | 3480 | 3480 | 3475 | 66 |
| 387 | 20250422 | 130400 | 1449611506 | 3470 | 3470 | 3470 | 3470 | 186 |
| 388 | 20250422 | 130300 | 1448966086 | 3465 | 3465 | 3465 | 3465 | 48 |
| 389 | 20250422 | 130200 | 1448799766 | 3435 | 3435 | 3435 | 3435 | 0 |
| 390 | 20250422 | 130100 | 1448799766 | 3435 | 3470 | 3470 | 3435 | 533 |
| 391 | 20250422 | 130000 | 1446956351 | 3470 | 3450 | 3470 | 3450 | 182 |
| 392 | 20250422 | 125900 | 1446324851 | 3470 | 3470 | 3470 | 3470 | 192 |
| 393 | 20250422 | 125800 | 1445658611 | 3470 | 3480 | 3480 | 3450 | 4075 |
| 394 | 20250422 | 125700 | 1431587976 | 3480 | 3480 | 3480 | 3480 | 153 |
| 395 | 20250422 | 125600 | 1431055536 | 3475 | 3475 | 3475 | 3475 | 0 |
| 396 | 20250422 | 125500 | 1431055536 | 3475 | 3470 | 3475 | 3470 | 1463 |
| 397 | 20250422 | 125400 | 1425977741 | 3470 | 3470 | 3470 | 3470 | 211 |
| 398 | 20250422 | 125300 | 1425245571 | 3470 | 3470 | 3470 | 3470 | 816 |
| 399 | 20250422 | 125200 | 1422414051 | 3470 | 3470 | 3470 | 3470 | 451 |
| 400 | 20250422 | 125100 | 1420849081 | 3470 | 3470 | 3470 | 3470 | 185 |
| 401 | 20250422 | 125000 | 1420207131 | 3465 | 3465 | 3465 | 3465 | 140 |
| 402 | 20250422 | 124900 | 1419722031 | 3430 | 3450 | 3450 | 3430 | 83 |
| 403 | 20250422 | 124800 | 1419435701 | 3445 | 3445 | 3445 | 3445 | 161 |
| 404 | 20250422 | 124700 | 1418881056 | 3440 | 3440 | 3440 | 3440 | 82 |
| 405 | 20250422 | 124600 | 1418598976 | 3435 | 3435 | 3435 | 3435 | 0 |
| 406 | 20250422 | 124500 | 1418598976 | 3435 | 3435 | 3435 | 3435 | 20 |
| 407 | 20250422 | 124400 | 1418530276 | 3415 | 3415 | 3415 | 3415 | 0 |
| 408 | 20250422 | 124300 | 1418530276 | 3415 | 3415 | 3415 | 3415 | 0 |
| 409 | 20250422 | 124200 | 1418530276 | 3415 | 3415 | 3415 | 3415 | 1 |
| 410 | 20250422 | 124100 | 1418526861 | 3440 | 3415 | 3440 | 3410 | 1645 |
| 411 | 20250422 | 124000 | 1412910841 | 3415 | 3435 | 3435 | 3415 | 563 |
| 412 | 20250422 | 123900 | 1410987606 | 3435 | 3435 | 3435 | 3435 | 0 |
| 413 | 20250422 | 123800 | 1410987606 | 3435 | 3425 | 3435 | 3425 | 1131 |
| 414 | 20250422 | 123700 | 1407102901 | 3410 | 3420 | 3420 | 3410 | 213 |
| 415 | 20250422 | 123600 | 1406376126 | 3430 | 3420 | 3430 | 3420 | 241 |
| 416 | 20250422 | 123500 | 1405550276 | 3415 | 3435 | 3435 | 3415 | 2778 |
| 417 | 20250422 | 123400 | 1396043626 | 3440 | 3435 | 3440 | 3435 | 281 |
| 418 | 20250422 | 123300 | 1395077891 | 3445 | 3445 | 3445 | 3445 | 0 |
| 419 | 20250422 | 123200 | 1395077891 | 3445 | 3440 | 3450 | 3440 | 235 |
| 420 | 20250422 | 123100 | 1394267676 | 3435 | 3430 | 3435 | 3430 | 9 |
| 421 | 20250422 | 123000 | 1394236771 | 3430 | 3440 | 3440 | 3430 | 84 |
| 422 | 20250422 | 122900 | 1393947831 | 3440 | 3445 | 3445 | 3440 | 14 |
| 423 | 20250422 | 122800 | 1393899616 | 3450 | 3450 | 3450 | 3450 | 55 |
| 424 | 20250422 | 122700 | 1393709866 | 3455 | 3455 | 3455 | 3455 | 0 |
| 425 | 20250422 | 122600 | 1393709866 | 3455 | 3455 | 3455 | 3455 | 0 |
| 426 | 20250422 | 122500 | 1393709866 | 3455 | 3455 | 3455 | 3455 | 0 |
| 427 | 20250422 | 122400 | 1393709866 | 3455 | 3465 | 3470 | 3455 | 390 |
| 428 | 20250422 | 122300 | 1392358776 | 3465 | 3465 | 3465 | 3465 | 498 |
| 429 | 20250422 | 122200 | 1390633206 | 3465 | 3455 | 3465 | 3455 | 643 |
| 430 | 20250422 | 122100 | 1388409646 | 3455 | 3445 | 3455 | 3445 | 58 |
| 431 | 20250422 | 122000 | 1388209681 | 3445 | 3455 | 3455 | 3440 | 1448 |
| 432 | 20250422 | 121900 | 1383219661 | 3465 | 3475 | 3475 | 3465 | 41 |
| 433 | 20250422 | 121800 | 1383077576 | 3480 | 3480 | 3480 | 3480 | 101 |
| 434 | 20250422 | 121700 | 1382726096 | 3470 | 3500 | 3500 | 3470 | 267 |
| 435 | 20250422 | 121600 | 1381797476 | 3500 | 3505 | 3515 | 3475 | 299 |
| 436 | 20250422 | 121500 | 1380754496 | 3500 | 3485 | 3515 | 3485 | 7286 |
| 437 | 20250422 | 121400 | 1355259386 | 3460 | 3445 | 3490 | 3440 | 1280 |
| 438 | 20250422 | 121300 | 1350830296 | 3440 | 3450 | 3470 | 3415 | 2013 |
| 439 | 20250422 | 121200 | 1343926746 | 3450 | 3475 | 3475 | 3450 | 275 |
| 440 | 20250422 | 121100 | 1342977621 | 3475 | 3440 | 3475 | 3440 | 6071 |
| 441 | 20250422 | 121000 | 1322021771 | 3440 | 3440 | 3440 | 3435 | 2621 |
| 442 | 20250422 | 120900 | 1313007711 | 3440 | 3440 | 3440 | 3440 | 0 |
| 443 | 20250422 | 120800 | 1313007711 | 3440 | 3430 | 3440 | 3410 | 3008 |
| 444 | 20250422 | 120700 | 1302705236 | 3430 | 3430 | 3430 | 3430 | 14 |
| 445 | 20250422 | 120600 | 1302657216 | 3400 | 3425 | 3435 | 3400 | 2124 |
| 446 | 20250422 | 120500 | 1295406451 | 3430 | 3415 | 3435 | 3415 | 26 |
| 447 | 20250422 | 120400 | 1295317331 | 3415 | 3395 | 3430 | 3395 | 21 |
| 448 | 20250422 | 120300 | 1295245756 | 3370 | 3400 | 3400 | 3365 | 426 |
| 449 | 20250422 | 120200 | 1293803521 | 3400 | 3400 | 3400 | 3400 | 0 |
| 450 | 20250422 | 120100 | 1293803521 | 3400 | 3400 | 3400 | 3400 | 0 |
| 451 | 20250422 | 120000 | 1293803521 | 3400 | 3400 | 3400 | 3390 | 200 |
| 452 | 20250422 | 115900 | 1293123541 | 3400 | 3400 | 3400 | 3400 | 0 |
| 453 | 20250422 | 115800 | 1293123541 | 3400 | 3385 | 3400 | 3380 | 310 |
| 454 | 20250422 | 115700 | 1292075236 | 3400 | 3400 | 3400 | 3400 | 0 |
| 455 | 20250422 | 115600 | 1292075236 | 3400 | 3400 | 3400 | 3400 | 2 |
| 456 | 20250422 | 115500 | 1292068436 | 3400 | 3400 | 3400 | 3400 | 800 |
| 457 | 20250422 | 115400 | 1289348436 | 3400 | 3395 | 3400 | 3395 | 300 |
| 458 | 20250422 | 115300 | 1288328461 | 3400 | 3400 | 3400 | 3400 | 0 |
| 459 | 20250422 | 115200 | 1288328461 | 3400 | 3400 | 3400 | 3400 | 0 |
| 460 | 20250422 | 115100 | 1288328461 | 3400 | 3400 | 3400 | 3400 | 0 |
| 461 | 20250422 | 115000 | 1288328461 | 3400 | 3390 | 3400 | 3390 | 227 |
| 462 | 20250422 | 114900 | 1287556781 | 3400 | 3400 | 3400 | 3400 | 200 |
| 463 | 20250422 | 114800 | 1286876781 | 3400 | 3395 | 3400 | 3375 | 303 |
| 464 | 20250422 | 114700 | 1285853896 | 3375 | 3385 | 3385 | 3375 | 442 |
| 465 | 20250422 | 114600 | 1284361206 | 3400 | 3405 | 3415 | 3400 | 1104 |
| 466 | 20250422 | 114500 | 1280607136 | 3420 | 3410 | 3420 | 3410 | 371 |
| 467 | 20250422 | 114400 | 1279341996 | 3410 | 3370 | 3410 | 3370 | 1266 |
| 468 | 20250422 | 114300 | 1275049991 | 3375 | 3365 | 3375 | 3360 | 624 |
| 469 | 20250422 | 114200 | 1272950531 | 3365 | 3365 | 3365 | 3345 | 1808 |
| 470 | 20250422 | 114100 | 1266890761 | 3365 | 3335 | 3365 | 3335 | 8 |
| 471 | 20250422 | 114000 | 1266863931 | 3350 | 3355 | 3355 | 3310 | 3788 |
| 472 | 20250422 | 113900 | 1254224721 | 3380 | 3380 | 3380 | 3355 | 202 |
| 473 | 20250422 | 113800 | 1253541986 | 3380 | 3385 | 3385 | 3350 | 2014 |
| 474 | 20250422 | 113700 | 1246770151 | 3385 | 3375 | 3385 | 3365 | 1737 |
| 475 | 20250422 | 113600 | 1240913351 | 3395 | 3390 | 3395 | 3375 | 1042 |
| 476 | 20250422 | 113500 | 1237389041 | 3385 | 3400 | 3400 | 3370 | 5059 |
| 477 | 20250422 | 113400 | 1220280511 | 3400 | 3415 | 3415 | 3400 | 852 |
| 478 | 20250422 | 113300 | 1217383071 | 3420 | 3420 | 3420 | 3415 | 340 |
| 479 | 20250422 | 113200 | 1216220371 | 3400 | 3420 | 3420 | 3400 | 101 |
| 480 | 20250422 | 113100 | 1215874971 | 3400 | 3410 | 3410 | 3400 | 541 |
| 481 | 20250422 | 113000 | 1214034571 | 3400 | 3410 | 3410 | 3400 | 1831 |
| 482 | 20250422 | 112900 | 1207807431 | 3410 | 3415 | 3415 | 3410 | 272 |
| 483 | 20250422 | 112800 | 1206878581 | 3435 | 3420 | 3435 | 3420 | 400 |
| 484 | 20250422 | 112700 | 1205508541 | 3435 | 3435 | 3435 | 3435 | 0 |
| 485 | 20250422 | 112600 | 1205508541 | 3435 | 3440 | 3440 | 3420 | 6 |
| 486 | 20250422 | 112500 | 1205487976 | 3425 | 3425 | 3425 | 3425 | 0 |
| 487 | 20250422 | 112400 | 1205487976 | 3425 | 3425 | 3425 | 3420 | 47 |
| 488 | 20250422 | 112300 | 1205327026 | 3425 | 3440 | 3440 | 3400 | 6753 |
| 489 | 20250422 | 112200 | 1182304131 | 3440 | 3460 | 3460 | 3440 | 257 |
| 490 | 20250422 | 112100 | 1181418051 | 3470 | 3470 | 3470 | 3470 | 24 |
| 491 | 20250422 | 112000 | 1181334771 | 3470 | 3470 | 3470 | 3470 | 62 |
| 492 | 20250422 | 111900 | 1181119631 | 3460 | 3475 | 3475 | 3460 | 451 |
| 493 | 20250422 | 111800 | 1179556451 | 3490 | 3480 | 3490 | 3480 | 43 |
| 494 | 20250422 | 111700 | 1179406711 | 3480 | 3485 | 3490 | 3480 | 333 |
| 495 | 20250422 | 111600 | 1178246641 | 3500 | 3470 | 3500 | 3465 | 1537 |
| 496 | 20250422 | 111500 | 1172898306 | 3470 | 3465 | 3470 | 3465 | 918 |
| 497 | 20250422 | 111400 | 1169714741 | 3465 | 3450 | 3465 | 3445 | 1203 |
| 498 | 20250422 | 111300 | 1165561341 | 3435 | 3455 | 3455 | 3435 | 243 |
| 499 | 20250422 | 111200 | 1164724726 | 3455 | 3435 | 3455 | 3430 | 557 |
| 500 | 20250422 | 111100 | 1162812466 | 3445 | 3450 | 3450 | 3425 | 3443 |
| 501 | 20250422 | 111000 | 1150995976 | 3450 | 3460 | 3460 | 3450 | 340 |
| 502 | 20250422 | 110900 | 1149820836 | 3475 | 3470 | 3475 | 3470 | 27 |
| 503 | 20250422 | 110800 | 1149727126 | 3465 | 3470 | 3470 | 3465 | 403 |
| 504 | 20250422 | 110700 | 1148330581 | 3480 | 3470 | 3490 | 3470 | 98 |
| 505 | 20250422 | 110600 | 1147990361 | 3470 | 3470 | 3470 | 3470 | 118 |
| 506 | 20250422 | 110500 | 1147580901 | 3485 | 3485 | 3485 | 3485 | 3 |
| 507 | 20250422 | 110400 | 1147570446 | 3495 | 3470 | 3495 | 3470 | 19 |
| 508 | 20250422 | 110300 | 1147504436 | 3470 | 3475 | 3475 | 3465 | 241 |
| 509 | 20250422 | 110200 | 1146667601 | 3490 | 3480 | 3490 | 3480 | 98 |
| 510 | 20250422 | 110100 | 1146325871 | 3480 | 3480 | 3480 | 3480 | 74 |
| 511 | 20250422 | 110000 | 1146068351 | 3500 | 3500 | 3500 | 3500 | 0 |
| 512 | 20250422 | 105900 | 1146068351 | 3500 | 3500 | 3500 | 3500 | 0 |
| 513 | 20250422 | 105800 | 1146068351 | 3500 | 3475 | 3500 | 3475 | 429 |
| 514 | 20250422 | 105700 | 1144569076 | 3490 | 3480 | 3490 | 3480 | 45 |
| 515 | 20250422 | 105600 | 1144412286 | 3500 | 3465 | 3500 | 3445 | 2661 |
| 516 | 20250422 | 105500 | 1135201416 | 3465 | 3480 | 3490 | 3465 | 3199 |
| 517 | 20250422 | 105400 | 1124096671 | 3480 | 3490 | 3490 | 3480 | 106 |
| 518 | 20250422 | 105300 | 1123727126 | 3500 | 3495 | 3500 | 3490 | 1101 |
| 519 | 20250422 | 105200 | 1119874276 | 3495 | 3500 | 3505 | 3495 | 1974 |
| 520 | 20250422 | 105100 | 1112966146 | 3505 | 3500 | 3510 | 3500 | 1906 |
| 521 | 20250422 | 105000 | 1106294126 | 3495 | 3495 | 3495 | 3495 | 0 |
| 522 | 20250422 | 104900 | 1106294126 | 3495 | 3500 | 3515 | 3495 | 396 |
| 523 | 20250422 | 104800 | 1104906446 | 3490 | 3490 | 3510 | 3490 | 183 |
| 524 | 20250422 | 104700 | 1104266586 | 3495 | 3515 | 3515 | 3495 | 516 |
| 525 | 20250422 | 104600 | 1102452881 | 3520 | 3520 | 3520 | 3520 | 86 |
| 526 | 20250422 | 104500 | 1102150161 | 3495 | 3515 | 3515 | 3495 | 62 |
| 527 | 20250422 | 104400 | 1101933051 | 3510 | 3510 | 3510 | 3510 | 1 |
| 528 | 20250422 | 104300 | 1101929541 | 3500 | 3505 | 3505 | 3495 | 201 |
| 529 | 20250422 | 104200 | 1101226281 | 3505 | 3505 | 3505 | 3505 | 330 |
| 530 | 20250422 | 104100 | 1100069631 | 3500 | 3500 | 3500 | 3500 | 249 |
| 531 | 20250422 | 104000 | 1099198131 | 3500 | 3500 | 3500 | 3490 | 118 |
| 532 | 20250422 | 103900 | 1098785171 | 3500 | 3480 | 3500 | 3480 | 1471 |
| 533 | 20250422 | 103800 | 1093638951 | 3485 | 3485 | 3485 | 3480 | 81 |
| 534 | 20250422 | 103700 | 1093356706 | 3485 | 3490 | 3490 | 3485 | 45 |
| 535 | 20250422 | 103600 | 1093199786 | 3495 | 3495 | 3510 | 3495 | 325 |
| 536 | 20250422 | 103500 | 1092063896 | 3490 | 3485 | 3490 | 3480 | 1149 |
| 537 | 20250422 | 103400 | 1088064261 | 3480 | 3510 | 3510 | 3480 | 447 |
| 538 | 20250422 | 103300 | 1086505461 | 3510 | 3500 | 3510 | 3500 | 608 |
| 539 | 20250422 | 103200 | 1084377451 | 3500 | 3525 | 3525 | 3500 | 3843 |
| 540 | 20250422 | 103100 | 1070916471 | 3525 | 3510 | 3525 | 3510 | 1714 |
| 541 | 20250422 | 103000 | 1064891711 | 3510 | 3515 | 3515 | 3510 | 772 |
| 542 | 20250422 | 102900 | 1062181966 | 3520 | 3500 | 3520 | 3500 | 4157 |
| 543 | 20250422 | 102800 | 1047597361 | 3500 | 3500 | 3500 | 3500 | 6 |
| 544 | 20250422 | 102700 | 1047576361 | 3505 | 3495 | 3505 | 3495 | 198 |
| 545 | 20250422 | 102600 | 1046884341 | 3495 | 3495 | 3495 | 3495 | 1 |
| 546 | 20250422 | 102500 | 1046880846 | 3490 | 3480 | 3490 | 3480 | 659 |
| 547 | 20250422 | 102400 | 1044586976 | 3475 | 3485 | 3485 | 3475 | 45 |
| 548 | 20250422 | 102300 | 1044430291 | 3485 | 3500 | 3505 | 3485 | 1962 |
| 549 | 20250422 | 102200 | 1037582201 | 3505 | 3485 | 3505 | 3485 | 903 |
| 550 | 20250422 | 102100 | 1034427411 | 3485 | 3490 | 3495 | 3480 | 688 |
| 551 | 20250422 | 102000 | 1032024526 | 3490 | 3490 | 3490 | 3470 | 752 |
| 552 | 20250422 | 101900 | 1029410351 | 3495 | 3485 | 3495 | 3470 | 691 |
| 553 | 20250422 | 101800 | 1027002486 | 3485 | 3470 | 3485 | 3470 | 740 |
| 554 | 20250422 | 101700 | 1024429646 | 3465 | 3465 | 3465 | 3465 | 688 |
| 555 | 20250422 | 101600 | 1022045726 | 3460 | 3455 | 3460 | 3455 | 56 |
| 556 | 20250422 | 101500 | 1021852081 | 3455 | 3455 | 3455 | 3455 | 29 |
| 557 | 20250422 | 101400 | 1021751886 | 3450 | 3450 | 3450 | 3450 | 25 |
| 558 | 20250422 | 101300 | 1021665636 | 3455 | 3440 | 3455 | 3440 | 153 |
| 559 | 20250422 | 101200 | 1021137051 | 3460 | 3460 | 3460 | 3460 | 600 |
| 560 | 20250422 | 101100 | 1019061051 | 3465 | 3440 | 3465 | 3440 | 59 |
| 561 | 20250422 | 101000 | 1018857911 | 3440 | 3440 | 3440 | 3440 | 1 |
| 562 | 20250422 | 100900 | 1018854471 | 3440 | 3450 | 3455 | 3430 | 352 |
| 563 | 20250422 | 100800 | 1017645501 | 3435 | 3435 | 3435 | 3435 | 496 |
| 564 | 20250422 | 100700 | 1015941741 | 3435 | 3450 | 3450 | 3435 | 192 |
| 565 | 20250422 | 100600 | 1015281186 | 3450 | 3465 | 3475 | 3450 | 2199 |
| 566 | 20250422 | 100500 | 1007675996 | 3465 | 3465 | 3465 | 3460 | 489 |
| 567 | 20250422 | 100400 | 1005982686 | 3455 | 3455 | 3490 | 3455 | 1154 |
| 568 | 20250422 | 100300 | 1001975381 | 3465 | 3440 | 3465 | 3440 | 1015 |
| 569 | 20250422 | 100200 | 998476076 | 3445 | 3440 | 3445 | 3435 | 1195 |
| 570 | 20250422 | 100100 | 994366511 | 3440 | 3445 | 3480 | 3440 | 285 |
| 571 | 20250422 | 100000 | 993383891 | 3440 | 3440 | 3440 | 3435 | 815 |
| 572 | 20250422 | 095900 | 990583006 | 3445 | 3445 | 3445 | 3445 | 50 |
| 573 | 20250422 | 095800 | 990410756 | 3450 | 3450 | 3450 | 3450 | 335 |
| 574 | 20250422 | 095700 | 989255006 | 3445 | 3455 | 3480 | 3440 | 254 |
| 575 | 20250422 | 095600 | 988375136 | 3455 | 3460 | 3490 | 3450 | 43 |
| 576 | 20250422 | 095500 | 988225531 | 3450 | 3425 | 3450 | 3425 | 398 |
| 577 | 20250422 | 095400 | 986858011 | 3430 | 3460 | 3460 | 3430 | 2879 |
| 578 | 20250422 | 095300 | 976939746 | 3460 | 3465 | 3470 | 3460 | 254 |
| 579 | 20250422 | 095200 | 976058691 | 3450 | 3460 | 3460 | 3440 | 1039 |
| 580 | 20250422 | 095100 | 972474051 | 3465 | 3470 | 3470 | 3460 | 213 |
| 581 | 20250422 | 095000 | 971735931 | 3470 | 3470 | 3490 | 3465 | 1604 |
| 582 | 20250422 | 094900 | 966164601 | 3470 | 3475 | 3480 | 3470 | 392 |
| 583 | 20250422 | 094800 | 964802831 | 3480 | 3490 | 3490 | 3480 | 59 |
| 584 | 20250422 | 094700 | 964597421 | 3480 | 3480 | 3480 | 3480 | 66 |
| 585 | 20250422 | 094600 | 964367741 | 3480 | 3495 | 3500 | 3455 | 3127 |
| 586 | 20250422 | 094500 | 953516531 | 3500 | 3500 | 3500 | 3495 | 993 |
| 587 | 20250422 | 094400 | 950041681 | 3500 | 3500 | 3500 | 3495 | 294 |
| 588 | 20250422 | 094300 | 949012906 | 3500 | 3500 | 3500 | 3500 | 122 |
| 589 | 20250422 | 094200 | 948585906 | 3495 | 3490 | 3505 | 3480 | 1280 |
| 590 | 20250422 | 094100 | 944121661 | 3505 | 3470 | 3510 | 3455 | 5177 |
| 591 | 20250422 | 094000 | 926097021 | 3470 | 3505 | 3510 | 3465 | 3253 |
| 592 | 20250422 | 093900 | 914770441 | 3515 | 3555 | 3555 | 3515 | 1833 |
| 593 | 20250422 | 093800 | 908305611 | 3540 | 3545 | 3575 | 3535 | 3664 |
| 594 | 20250422 | 093700 | 895226861 | 3540 | 3545 | 3545 | 3540 | 245 |
| 595 | 20250422 | 093600 | 894358796 | 3545 | 3545 | 3550 | 3540 | 289 |
| 596 | 20250422 | 093500 | 893333541 | 3545 | 3550 | 3575 | 3540 | 1966 |
| 597 | 20250422 | 093400 | 886324521 | 3545 | 3550 | 3550 | 3500 | 9508 |
| 598 | 20250422 | 093300 | 852792476 | 3550 | 3555 | 3570 | 3550 | 1256 |
| 599 | 20250422 | 093200 | 848324401 | 3555 | 3570 | 3570 | 3545 | 3997 |
| 600 | 20250422 | 093100 | 834103601 | 3570 | 3570 | 3580 | 3560 | 2020 |
| 601 | 20250422 | 093000 | 826899141 | 3580 | 3600 | 3600 | 3560 | 3838 |
| 602 | 20250422 | 092900 | 813160516 | 3605 | 3615 | 3615 | 3600 | 1244 |
| 603 | 20250422 | 092800 | 808670221 | 3620 | 3595 | 3630 | 3595 | 5685 |
| 604 | 20250422 | 092700 | 788118456 | 3595 | 3600 | 3600 | 3580 | 4101 |
| 605 | 20250422 | 092600 | 773375046 | 3600 | 3620 | 3620 | 3600 | 2330 |
| 606 | 20250422 | 092500 | 764967316 | 3620 | 3630 | 3650 | 3565 | 4980 |
| 607 | 20250422 | 092400 | 746932771 | 3630 | 3580 | 3645 | 3565 | 6212 |
| 608 | 20250422 | 092300 | 724454971 | 3565 | 3620 | 3620 | 3565 | 2169 |
| 609 | 20250422 | 092200 | 716685656 | 3610 | 3570 | 3620 | 3545 | 8684 |
| 610 | 20250422 | 092100 | 685496744 | 3570 | 3590 | 3600 | 3560 | 3095 |
| 611 | 20250422 | 092000 | 674412809 | 3595 | 3585 | 3595 | 3575 | 2662 |
| 612 | 20250422 | 091900 | 664855034 | 3585 | 3595 | 3595 | 3560 | 4695 |
| 613 | 20250422 | 091800 | 648034574 | 3600 | 3570 | 3605 | 3570 | 9531 |
| 614 | 20250422 | 091700 | 613801744 | 3570 | 3545 | 3570 | 3540 | 5102 |
| 615 | 20250422 | 091600 | 595682049 | 3545 | 3590 | 3590 | 3545 | 5749 |
| 616 | 20250422 | 091500 | 575141449 | 3590 | 3600 | 3610 | 3575 | 5836 |
| 617 | 20250422 | 091400 | 554200244 | 3600 | 3590 | 3630 | 3570 | 16851 |
| 618 | 20250422 | 091300 | 493509924 | 3600 | 3570 | 3620 | 3540 | 19202 |
| 619 | 20250422 | 091200 | 424862334 | 3570 | 3520 | 3655 | 3505 | 30907 |
| 620 | 20250422 | 091100 | 313699404 | 3510 | 3445 | 3510 | 3445 | 14866 |
| 621 | 20250422 | 091000 | 261863904 | 3450 | 3425 | 3455 | 3415 | 2829 |
| 622 | 20250422 | 090900 | 252156974 | 3450 | 3350 | 3480 | 3350 | 3328 |
| 623 | 20250422 | 090800 | 240872664 | 3350 | 3400 | 3400 | 3310 | 5876 |
| 624 | 20250422 | 090700 | 221196169 | 3400 | 3415 | 3435 | 3400 | 4452 |
| 625 | 20250422 | 090600 | 206043349 | 3430 | 3430 | 3430 | 3400 | 3744 |
| 626 | 20250422 | 090500 | 193247899 | 3430 | 3455 | 3455 | 3430 | 5023 |
| 627 | 20250422 | 090400 | 175999424 | 3450 | 3455 | 3480 | 3450 | 4060 |
| 628 | 20250422 | 090300 | 161956484 | 3465 | 3505 | 3505 | 3450 | 7773 |
| 629 | 20250422 | 090200 | 134961454 | 3505 | 3480 | 3505 | 3455 | 3515 |
| 630 | 20250422 | 090100 | 122704114 | 3470 | 3520 | 3600 | 3467 | 13512 |
| 631 | 20250422 | 090000 | 74937310 | 3515 | 3465 | 3570 | 3465 | 21295 |