30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 190300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 5612 |
| 3 | 20250422 | 190200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20250422 | 190100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20250422 | 190000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20250422 | 185900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20250422 | 185800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20250422 | 185700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20250422 | 185600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20250422 | 185500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20250422 | 185400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20250422 | 185300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20250422 | 185200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20250422 | 185100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20250422 | 185000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20250422 | 184900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20250422 | 184800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20250422 | 184700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20250422 | 184600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20250422 | 184500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20250422 | 184400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20250422 | 184300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20250422 | 184200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20250422 | 184100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20250422 | 184000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20250422 | 183900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20250422 | 183800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20250422 | 183700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20250422 | 183600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20250422 | 183500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20250422 | 183400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20250422 | 183300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 5612 |
| 33 | 20250422 | 183200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20250422 | 183100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20250422 | 183000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20250422 | 182900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20250422 | 182800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20250422 | 182700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20250422 | 182600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20250422 | 182500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20250422 | 182400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20250422 | 182300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20250422 | 182200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20250422 | 182100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20250422 | 182000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20250422 | 181900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20250422 | 181800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20250422 | 181700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20250422 | 181600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20250422 | 181500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20250422 | 181400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20250422 | 181300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20250422 | 181200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20250422 | 181100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20250422 | 181000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20250422 | 180900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20250422 | 180800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20250422 | 180700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20250422 | 180600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20250422 | 180500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20250422 | 180400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20250422 | 180300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 5612 |
| 63 | 20250422 | 180200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20250422 | 180100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20250422 | 180000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20250422 | 175900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20250422 | 175800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20250422 | 175700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20250422 | 175600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20250422 | 175500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20250422 | 175400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20250422 | 175300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20250422 | 175200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20250422 | 175100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20250422 | 175000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20250422 | 174900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20250422 | 174800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20250422 | 174700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20250422 | 174600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20250422 | 174500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20250422 | 174400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20250422 | 174300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20250422 | 174200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20250422 | 174100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20250422 | 174000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20250422 | 173900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20250422 | 173800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20250422 | 173700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20250422 | 173600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20250422 | 173500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20250422 | 173400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20250422 | 173300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 5612 |
| 93 | 20250422 | 173200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20250422 | 173100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20250422 | 173000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20250422 | 172900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20250422 | 172800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20250422 | 172700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20250422 | 172600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20250422 | 172500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20250422 | 172400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20250422 | 172300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20250422 | 172200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20250422 | 172100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20250422 | 172000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20250422 | 171900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20250422 | 171800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20250422 | 171700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20250422 | 171600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20250422 | 171500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20250422 | 171400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20250422 | 171300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20250422 | 171200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20250422 | 171100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20250422 | 171000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20250422 | 170900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20250422 | 170800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20250422 | 170700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20250422 | 170600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20250422 | 170500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20250422 | 170400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20250422 | 170300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 5612 |
| 123 | 20250422 | 170200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20250422 | 170100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20250422 | 170000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20250422 | 165900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20250422 | 165800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20250422 | 165700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20250422 | 165600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20250422 | 165500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20250422 | 165400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20250422 | 165300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20250422 | 165200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20250422 | 165100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20250422 | 165000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20250422 | 164900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20250422 | 164800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20250422 | 164700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20250422 | 164600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20250422 | 164500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20250422 | 164400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20250422 | 164300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20250422 | 164200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20250422 | 164100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20250422 | 164000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20250422 | 163900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20250422 | 163800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20250422 | 163700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20250422 | 163600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20250422 | 163500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20250422 | 163400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20250422 | 163300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 5612 |
| 153 | 20250422 | 163200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20250422 | 163100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20250422 | 163000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20250422 | 162900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20250422 | 162800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20250422 | 162700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20250422 | 162600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20250422 | 162500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20250422 | 162400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20250422 | 162300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20250422 | 162200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20250422 | 162100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20250422 | 162000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20250422 | 161900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20250422 | 161800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20250422 | 161700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20250422 | 161600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20250422 | 161500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20250422 | 161400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20250422 | 161300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20250422 | 161200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20250422 | 161100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20250422 | 161000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20250422 | 160900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20250422 | 160800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20250422 | 160700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20250422 | 160600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20250422 | 160500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20250422 | 160400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20250422 | 160300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 5612 |
| 183 | 20250422 | 160200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20250422 | 160100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20250422 | 160000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20250422 | 155900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20250422 | 155800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20250422 | 155700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20250422 | 155600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20250422 | 155500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20250422 | 155400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20250422 | 155300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20250422 | 155200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20250422 | 155100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20250422 | 155000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20250422 | 154900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20250422 | 154800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20250422 | 154700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20250422 | 154600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20250422 | 154500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20250422 | 154400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20250422 | 154300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20250422 | 154200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20250422 | 154100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20250422 | 154000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20250422 | 153900 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20250422 | 153800 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20250422 | 153700 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20250422 | 153600 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20250422 | 153500 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20250422 | 153400 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20250422 | 153300 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 5612 |
| 213 | 20250422 | 153200 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20250422 | 153100 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20250422 | 153000 | 2427396241 | 3785 | 3785 | 3785 | 3785 | 5612 |
| 216 | 20250422 | 152900 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20250422 | 152800 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20250422 | 152700 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20250422 | 152600 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20250422 | 152500 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20250422 | 152400 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20250422 | 152300 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20250422 | 152200 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20250422 | 152100 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20250422 | 152000 | 2406154821 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20250422 | 151900 | 2406154821 | 3800 | 3800 | 3800 | 3790 | 627 |
| 227 | 20250422 | 151800 | 2403776611 | 3800 | 3800 | 3800 | 3800 | 80 |
| 228 | 20250422 | 151700 | 2403472611 | 3800 | 3800 | 3800 | 3780 | 135 |
| 229 | 20250422 | 151600 | 2402961931 | 3800 | 3795 | 3800 | 3780 | 2716 |
| 230 | 20250422 | 151500 | 2392677036 | 3795 | 3795 | 3800 | 3785 | 1435 |
| 231 | 20250422 | 151400 | 2387236351 | 3800 | 3800 | 3800 | 3800 | 2148 |
| 232 | 20250422 | 151300 | 2379073951 | 3800 | 3805 | 3820 | 3800 | 268 |
| 233 | 20250422 | 151200 | 2378054286 | 3805 | 3805 | 3810 | 3805 | 882 |
| 234 | 20250422 | 151100 | 2374698231 | 3805 | 3815 | 3825 | 3805 | 1038 |
| 235 | 20250422 | 151000 | 2370742251 | 3810 | 3810 | 3820 | 3810 | 232 |
| 236 | 20250422 | 150900 | 2369858191 | 3805 | 3820 | 3820 | 3805 | 1888 |
| 237 | 20250422 | 150800 | 2362663461 | 3820 | 3825 | 3825 | 3820 | 400 |
| 238 | 20250422 | 150700 | 2361134581 | 3815 | 3817 | 3817 | 3815 | 208 |
| 239 | 20250422 | 150600 | 2360341039 | 3820 | 3815 | 3825 | 3810 | 373 |
| 240 | 20250422 | 150500 | 2358916514 | 3810 | 3815 | 3815 | 3805 | 382 |
| 241 | 20250422 | 150400 | 2357462584 | 3815 | 3815 | 3815 | 3815 | 111 |
| 242 | 20250422 | 150300 | 2357039119 | 3820 | 3810 | 3825 | 3810 | 2033 |
| 243 | 20250422 | 150200 | 2349286424 | 3815 | 3820 | 3820 | 3815 | 139 |
| 244 | 20250422 | 150100 | 2348755949 | 3820 | 3810 | 3820 | 3810 | 924 |
| 245 | 20250422 | 150000 | 2345228039 | 3810 | 3815 | 3815 | 3810 | 348 |
| 246 | 20250422 | 145900 | 2343901969 | 3815 | 3815 | 3820 | 3815 | 1215 |
| 247 | 20250422 | 145800 | 2339266329 | 3815 | 3820 | 3820 | 3810 | 509 |
| 248 | 20250422 | 145700 | 2337326779 | 3815 | 3820 | 3820 | 3815 | 875 |
| 249 | 20250422 | 145600 | 2333985319 | 3820 | 3810 | 3820 | 3810 | 478 |
| 250 | 20250422 | 145500 | 2332162789 | 3815 | 3815 | 3820 | 3810 | 1260 |
| 251 | 20250422 | 145400 | 2327356014 | 3815 | 3810 | 3815 | 3810 | 395 |
| 252 | 20250422 | 145300 | 2325850154 | 3815 | 3805 | 3815 | 3805 | 332 |
| 253 | 20250422 | 145200 | 2324585774 | 3805 | 3810 | 3810 | 3805 | 269 |
| 254 | 20250422 | 145100 | 2323562144 | 3815 | 3810 | 3815 | 3810 | 1196 |
| 255 | 20250422 | 145000 | 2318999924 | 3810 | 3810 | 3815 | 3810 | 586 |
| 256 | 20250422 | 144900 | 2316767114 | 3810 | 3810 | 3815 | 3810 | 590 |
| 257 | 20250422 | 144800 | 2314518304 | 3805 | 3820 | 3820 | 3805 | 1663 |
| 258 | 20250422 | 144700 | 2308179404 | 3820 | 3820 | 3830 | 3815 | 270 |
| 259 | 20250422 | 144600 | 2307146319 | 3815 | 3810 | 3815 | 3805 | 385 |
| 260 | 20250422 | 144500 | 2305679809 | 3810 | 3830 | 3830 | 3810 | 218 |
| 261 | 20250422 | 144400 | 2304848289 | 3825 | 3810 | 3830 | 3810 | 2644 |
| 262 | 20250422 | 144300 | 2294755184 | 3815 | 3815 | 3815 | 3810 | 199 |
| 263 | 20250422 | 144200 | 2293996949 | 3810 | 3805 | 3815 | 3800 | 529 |
| 264 | 20250422 | 144100 | 2291983079 | 3805 | 3820 | 3820 | 3805 | 1114 |
| 265 | 20250422 | 144000 | 2287737659 | 3820 | 3820 | 3820 | 3815 | 1296 |
| 266 | 20250422 | 143900 | 2282789299 | 3815 | 3825 | 3825 | 3815 | 490 |
| 267 | 20250422 | 143800 | 2280919869 | 3825 | 3825 | 3825 | 3825 | 1369 |
| 268 | 20250422 | 143700 | 2275683444 | 3830 | 3820 | 3830 | 3820 | 441 |
| 269 | 20250422 | 143600 | 2273996619 | 3825 | 3830 | 3830 | 3825 | 809 |
| 270 | 20250422 | 143500 | 2270898159 | 3830 | 3830 | 3835 | 3830 | 759 |
| 271 | 20250422 | 143400 | 2267988464 | 3830 | 3825 | 3830 | 3810 | 1748 |
| 272 | 20250422 | 143300 | 2261300884 | 3825 | 3830 | 3830 | 3825 | 1076 |
| 273 | 20250422 | 143200 | 2257180299 | 3835 | 3830 | 3835 | 3830 | 2116 |
| 274 | 20250422 | 143100 | 2249071989 | 3830 | 3835 | 3835 | 3830 | 4747 |
| 275 | 20250422 | 143000 | 2230872324 | 3835 | 3820 | 3835 | 3820 | 1926 |
| 276 | 20250422 | 142900 | 2223488444 | 3825 | 3830 | 3835 | 3825 | 1407 |
| 277 | 20250422 | 142800 | 2218100129 | 3835 | 3830 | 3835 | 3830 | 2095 |
| 278 | 20250422 | 142700 | 2210066824 | 3830 | 3835 | 3835 | 3830 | 1709 |
| 279 | 20250422 | 142600 | 2203516294 | 3835 | 3825 | 3840 | 3825 | 2375 |
| 280 | 20250422 | 142500 | 2194406199 | 3830 | 3830 | 3830 | 3825 | 1116 |
| 281 | 20250422 | 142400 | 2190136679 | 3830 | 3820 | 3840 | 3815 | 4637 |
| 282 | 20250422 | 142300 | 2172408874 | 3820 | 3815 | 3820 | 3815 | 531 |
| 283 | 20250422 | 142200 | 2170381419 | 3815 | 3815 | 3820 | 3810 | 6041 |
| 284 | 20250422 | 142100 | 2147327729 | 3815 | 3810 | 3815 | 3810 | 1074 |
| 285 | 20250422 | 142000 | 2143231454 | 3815 | 3815 | 3815 | 3810 | 2251 |
| 286 | 20250422 | 141900 | 2134653414 | 3815 | 3805 | 3815 | 3805 | 4337 |
| 287 | 20250422 | 141800 | 2118119364 | 3805 | 3810 | 3810 | 3805 | 381 |
| 288 | 20250422 | 141700 | 2116668739 | 3810 | 3805 | 3810 | 3805 | 843 |
| 289 | 20250422 | 141600 | 2113457764 | 3810 | 3800 | 3810 | 3800 | 2265 |
| 290 | 20250422 | 141500 | 2104839304 | 3805 | 3805 | 3805 | 3800 | 21599 |
| 291 | 20250422 | 141400 | 2022655644 | 3800 | 3800 | 3805 | 3800 | 333 |
| 292 | 20250422 | 141300 | 2021390154 | 3800 | 3795 | 3805 | 3795 | 732 |
| 293 | 20250422 | 141200 | 2018608749 | 3800 | 3800 | 3805 | 3795 | 5280 |
| 294 | 20250422 | 141100 | 1998545104 | 3800 | 3795 | 3800 | 3795 | 5217 |
| 295 | 20250422 | 141000 | 1978721479 | 3795 | 3795 | 3800 | 3795 | 1216 |
| 296 | 20250422 | 140900 | 1974106629 | 3800 | 3800 | 3800 | 3795 | 1246 |
| 297 | 20250422 | 140800 | 1969372834 | 3800 | 3795 | 3800 | 3795 | 2211 |
| 298 | 20250422 | 140700 | 1960972624 | 3795 | 3795 | 3800 | 3795 | 1144 |
| 299 | 20250422 | 140600 | 1956627754 | 3800 | 3800 | 3800 | 3795 | 533 |
| 300 | 20250422 | 140500 | 1954603444 | 3800 | 3800 | 3800 | 3795 | 1127 |
| 301 | 20250422 | 140400 | 1950321889 | 3800 | 3795 | 3800 | 3795 | 867 |
| 302 | 20250422 | 140300 | 1947029599 | 3800 | 3795 | 3800 | 3795 | 1488 |
| 303 | 20250422 | 140200 | 1941382619 | 3795 | 3790 | 3800 | 3790 | 2755 |
| 304 | 20250422 | 140100 | 1930938289 | 3785 | 3795 | 3795 | 3785 | 1524 |
| 305 | 20250422 | 140000 | 1925161359 | 3795 | 3790 | 3795 | 3790 | 563 |
| 306 | 20250422 | 135900 | 1923026344 | 3790 | 3795 | 3795 | 3790 | 695 |
| 307 | 20250422 | 135800 | 1920391449 | 3795 | 3800 | 3800 | 3790 | 5025 |
| 308 | 20250422 | 135700 | 1901302689 | 3795 | 3805 | 3805 | 3795 | 3696 |
| 309 | 20250422 | 135600 | 1887262179 | 3800 | 3795 | 3805 | 3795 | 3317 |
| 310 | 20250422 | 135500 | 1874654064 | 3795 | 3805 | 3805 | 3795 | 1784 |
| 311 | 20250422 | 135400 | 1867883679 | 3805 | 3790 | 3805 | 3790 | 727 |
| 312 | 20250422 | 135300 | 1865123569 | 3790 | 3800 | 3800 | 3790 | 535 |
| 313 | 20250422 | 135200 | 1863095019 | 3805 | 3795 | 3805 | 3790 | 4347 |
| 314 | 20250422 | 135100 | 1846567769 | 3795 | 3790 | 3795 | 3790 | 441 |
| 315 | 20250422 | 135000 | 1844896274 | 3790 | 3785 | 3795 | 3785 | 699 |
| 316 | 20250422 | 134900 | 1842246959 | 3795 | 3790 | 3795 | 3790 | 442 |
| 317 | 20250422 | 134800 | 1840571239 | 3795 | 3785 | 3795 | 3785 | 711 |
| 318 | 20250422 | 134700 | 1837876929 | 3805 | 3795 | 3805 | 3790 | 4404 |
| 319 | 20250422 | 134600 | 1821143389 | 3795 | 3795 | 3795 | 3790 | 969 |
| 320 | 20250422 | 134500 | 1817467214 | 3795 | 3790 | 3795 | 3790 | 5252 |
| 321 | 20250422 | 134400 | 1797544669 | 3790 | 3785 | 3790 | 3785 | 6068 |
| 322 | 20250422 | 134300 | 1774550559 | 3780 | 3790 | 3790 | 3780 | 353 |
| 323 | 20250422 | 134200 | 1773216039 | 3790 | 3780 | 3790 | 3780 | 4752 |
| 324 | 20250422 | 134100 | 1755232384 | 3780 | 3785 | 3785 | 3775 | 4296 |
| 325 | 20250422 | 134000 | 1738976764 | 3780 | 3780 | 3785 | 3780 | 720 |
| 326 | 20250422 | 133900 | 1736254264 | 3780 | 3780 | 3780 | 3775 | 340 |
| 327 | 20250422 | 133800 | 1734970149 | 3775 | 3775 | 3785 | 3775 | 712 |
| 328 | 20250422 | 133700 | 1732280794 | 3775 | 3775 | 3775 | 3770 | 547 |
| 329 | 20250422 | 133600 | 1730216959 | 3770 | 3780 | 3785 | 3770 | 1033 |
| 330 | 20250422 | 133500 | 1726316414 | 3780 | 3780 | 3780 | 3775 | 3397 |
| 331 | 20250422 | 133400 | 1713478274 | 3780 | 3775 | 3780 | 3775 | 241 |
| 332 | 20250422 | 133300 | 1712568319 | 3780 | 3780 | 3780 | 3770 | 1172 |
| 333 | 20250422 | 133200 | 1708140634 | 3785 | 3775 | 3790 | 3770 | 2250 |
| 334 | 20250422 | 133100 | 1699631029 | 3770 | 3770 | 3775 | 3765 | 473 |
| 335 | 20250422 | 133000 | 1697848259 | 3770 | 3775 | 3775 | 3770 | 449 |
| 336 | 20250422 | 132900 | 1696154689 | 3770 | 3755 | 3775 | 3755 | 726 |
| 337 | 20250422 | 132800 | 1693419054 | 3770 | 3775 | 3790 | 3745 | 2780 |
| 338 | 20250422 | 132700 | 1682922519 | 3775 | 3780 | 3780 | 3770 | 1084 |
| 339 | 20250422 | 132600 | 1678831404 | 3780 | 3775 | 3780 | 3770 | 2266 |
| 340 | 20250422 | 132500 | 1670269564 | 3775 | 3775 | 3780 | 3770 | 5295 |
| 341 | 20250422 | 132400 | 1650264044 | 3775 | 3760 | 3790 | 3760 | 3401 |
| 342 | 20250422 | 132300 | 1637401774 | 3760 | 3770 | 3775 | 3760 | 1130 |
| 343 | 20250422 | 132200 | 1633142484 | 3770 | 3770 | 3770 | 3770 | 258 |
| 344 | 20250422 | 132100 | 1632169824 | 3770 | 3775 | 3775 | 3770 | 2340 |
| 345 | 20250422 | 132000 | 1623347034 | 3775 | 3770 | 3775 | 3765 | 4670 |
| 346 | 20250422 | 131900 | 1605742244 | 3770 | 3760 | 3770 | 3755 | 1689 |
| 347 | 20250422 | 131800 | 1599386389 | 3760 | 3760 | 3760 | 3760 | 909 |
| 348 | 20250422 | 131700 | 1595968549 | 3760 | 3765 | 3765 | 3760 | 1097 |
| 349 | 20250422 | 131600 | 1591840349 | 3755 | 3760 | 3770 | 3755 | 671 |
| 350 | 20250422 | 131500 | 1589316709 | 3760 | 3765 | 3765 | 3760 | 1791 |
| 351 | 20250422 | 131400 | 1582575224 | 3765 | 3760 | 3765 | 3760 | 4170 |
| 352 | 20250422 | 131300 | 1566877284 | 3760 | 3755 | 3765 | 3755 | 439 |
| 353 | 20250422 | 131200 | 1565227789 | 3755 | 3750 | 3755 | 3750 | 701 |
| 354 | 20250422 | 131100 | 1562596634 | 3765 | 3765 | 3765 | 3755 | 578 |
| 355 | 20250422 | 131000 | 1560423119 | 3765 | 3760 | 3765 | 3760 | 1092 |
| 356 | 20250422 | 130900 | 1556313159 | 3765 | 3765 | 3770 | 3760 | 1015 |
| 357 | 20250422 | 130800 | 1552489849 | 3765 | 3760 | 3765 | 3760 | 1022 |
| 358 | 20250422 | 130700 | 1548644184 | 3760 | 3760 | 3760 | 3750 | 677 |
| 359 | 20250422 | 130600 | 1546101034 | 3755 | 3755 | 3755 | 3745 | 1017 |
| 360 | 20250422 | 130500 | 1542285649 | 3755 | 3745 | 3760 | 3740 | 721 |
| 361 | 20250422 | 130400 | 1539584474 | 3745 | 3740 | 3745 | 3740 | 400 |
| 362 | 20250422 | 130300 | 1538087544 | 3740 | 3740 | 3745 | 3740 | 242 |
| 363 | 20250422 | 130200 | 1537182379 | 3745 | 3745 | 3750 | 3745 | 258 |
| 364 | 20250422 | 130100 | 1536215489 | 3745 | 3750 | 3750 | 3745 | 323 |
| 365 | 20250422 | 130000 | 1535005744 | 3745 | 3750 | 3750 | 3745 | 414 |
| 366 | 20250422 | 125900 | 1533454949 | 3750 | 3750 | 3750 | 3745 | 623 |
| 367 | 20250422 | 125800 | 1531120894 | 3750 | 3755 | 3760 | 3750 | 234 |
| 368 | 20250422 | 125700 | 1530241739 | 3755 | 3745 | 3765 | 3745 | 818 |
| 369 | 20250422 | 125600 | 1527173704 | 3750 | 3745 | 3755 | 3745 | 1363 |
| 370 | 20250422 | 125500 | 1522058224 | 3750 | 3750 | 3760 | 3745 | 473 |
| 371 | 20250422 | 125400 | 1520284109 | 3750 | 3745 | 3750 | 3745 | 327 |
| 372 | 20250422 | 125300 | 1519059444 | 3745 | 3745 | 3750 | 3745 | 560 |
| 373 | 20250422 | 125200 | 1516962029 | 3750 | 3745 | 3750 | 3745 | 375 |
| 374 | 20250422 | 125100 | 1515556639 | 3750 | 3750 | 3750 | 3750 | 764 |
| 375 | 20250422 | 125000 | 1512691639 | 3750 | 3755 | 3755 | 3750 | 398 |
| 376 | 20250422 | 124900 | 1511198304 | 3750 | 3755 | 3755 | 3750 | 859 |
| 377 | 20250422 | 124800 | 1507975249 | 3750 | 3745 | 3755 | 3745 | 2763 |
| 378 | 20250422 | 124700 | 1497618524 | 3740 | 3755 | 3755 | 3740 | 7698 |
| 379 | 20250422 | 124600 | 1468758029 | 3755 | 3760 | 3765 | 3755 | 12151 |
| 380 | 20250422 | 124500 | 1423062834 | 3760 | 3755 | 3760 | 3755 | 1850 |
| 381 | 20250422 | 124400 | 1416115059 | 3755 | 3750 | 3755 | 3750 | 1552 |
| 382 | 20250422 | 124300 | 1410294544 | 3745 | 3750 | 3755 | 3745 | 2024 |
| 383 | 20250422 | 124200 | 1402704889 | 3750 | 3750 | 3755 | 3750 | 352 |
| 384 | 20250422 | 124100 | 1401384789 | 3760 | 3765 | 3765 | 3755 | 5592 |
| 385 | 20250422 | 124000 | 1380355499 | 3770 | 3760 | 3770 | 3760 | 4337 |
| 386 | 20250422 | 123900 | 1364032899 | 3760 | 3735 | 3760 | 3735 | 32555 |
| 387 | 20250422 | 123800 | 1242197854 | 3740 | 3725 | 3740 | 3725 | 25595 |
| 388 | 20250422 | 123700 | 1146600359 | 3720 | 3725 | 3730 | 3720 | 1631 |
| 389 | 20250422 | 123600 | 1140525284 | 3725 | 3730 | 3730 | 3725 | 628 |
| 390 | 20250422 | 123500 | 1138185169 | 3725 | 3730 | 3730 | 3725 | 1236 |
| 391 | 20250422 | 123400 | 1133580364 | 3730 | 3725 | 3730 | 3725 | 230 |
| 392 | 20250422 | 123300 | 1132723504 | 3730 | 3725 | 3730 | 3725 | 381 |
| 393 | 20250422 | 123200 | 1131303359 | 3725 | 3730 | 3730 | 3725 | 3310 |
| 394 | 20250422 | 123100 | 1118966509 | 3730 | 3730 | 3730 | 3725 | 551 |
| 395 | 20250422 | 123000 | 1116912374 | 3730 | 3725 | 3730 | 3725 | 4293 |
| 396 | 20250422 | 122900 | 1100920644 | 3725 | 3720 | 3725 | 3720 | 1950 |
| 397 | 20250422 | 122800 | 1093666124 | 3725 | 3725 | 3725 | 3720 | 734 |
| 398 | 20250422 | 122700 | 1090933074 | 3725 | 3720 | 3725 | 3720 | 462 |
| 399 | 20250422 | 122600 | 1089214219 | 3725 | 3720 | 3725 | 3720 | 4130 |
| 400 | 20250422 | 122500 | 1073830979 | 3725 | 3725 | 3725 | 3720 | 117 |
| 401 | 20250422 | 122400 | 1073395639 | 3725 | 3725 | 3725 | 3720 | 385 |
| 402 | 20250422 | 122300 | 1071962524 | 3725 | 3725 | 3725 | 3720 | 997 |
| 403 | 20250422 | 122200 | 1068252594 | 3730 | 3725 | 3730 | 3720 | 1402 |
| 404 | 20250422 | 122100 | 1063031084 | 3730 | 3730 | 3730 | 3725 | 278 |
| 405 | 20250422 | 122000 | 1061994684 | 3730 | 3735 | 3735 | 3725 | 1284 |
| 406 | 20250422 | 121900 | 1057210929 | 3735 | 3720 | 3740 | 3720 | 592 |
| 407 | 20250422 | 121800 | 1055005749 | 3725 | 3735 | 3735 | 3725 | 236 |
| 408 | 20250422 | 121700 | 1054125969 | 3725 | 3730 | 3735 | 3725 | 4503 |
| 409 | 20250422 | 121600 | 1037308029 | 3730 | 3730 | 3730 | 3725 | 424 |
| 410 | 20250422 | 121500 | 1035727054 | 3725 | 3735 | 3735 | 3725 | 237 |
| 411 | 20250422 | 121400 | 1034843584 | 3735 | 3730 | 3735 | 3730 | 409 |
| 412 | 20250422 | 121300 | 1033317999 | 3730 | 3730 | 3730 | 3730 | 488 |
| 413 | 20250422 | 121200 | 1031497759 | 3725 | 3725 | 3735 | 3725 | 464 |
| 414 | 20250422 | 121100 | 1029768159 | 3725 | 3730 | 3730 | 3725 | 276 |
| 415 | 20250422 | 121000 | 1028739179 | 3730 | 3735 | 3735 | 3730 | 417 |
| 416 | 20250422 | 120900 | 1027183684 | 3740 | 3735 | 3740 | 3715 | 2777 |
| 417 | 20250422 | 120800 | 1016849474 | 3735 | 3735 | 3735 | 3730 | 195 |
| 418 | 20250422 | 120700 | 1016121624 | 3735 | 3725 | 3740 | 3725 | 737 |
| 419 | 20250422 | 120600 | 1013370169 | 3725 | 3725 | 3725 | 3725 | 320 |
| 420 | 20250422 | 120500 | 1012178169 | 3725 | 3725 | 3740 | 3725 | 253 |
| 421 | 20250422 | 120400 | 1011234489 | 3725 | 3725 | 3725 | 3720 | 398 |
| 422 | 20250422 | 120300 | 1009753269 | 3730 | 3730 | 3730 | 3730 | 24 |
| 423 | 20250422 | 120200 | 1009663749 | 3740 | 3730 | 3740 | 3730 | 429 |
| 424 | 20250422 | 120100 | 1008061274 | 3735 | 3730 | 3735 | 3725 | 222 |
| 425 | 20250422 | 120000 | 1007233629 | 3730 | 3735 | 3740 | 3730 | 350 |
| 426 | 20250422 | 115900 | 1005926769 | 3740 | 3730 | 3740 | 3730 | 364 |
| 427 | 20250422 | 115800 | 1004567684 | 3735 | 3740 | 3740 | 3735 | 511 |
| 428 | 20250422 | 115700 | 1002659014 | 3735 | 3730 | 3740 | 3730 | 862 |
| 429 | 20250422 | 115600 | 999440274 | 3730 | 3730 | 3735 | 3730 | 326 |
| 430 | 20250422 | 115500 | 998224164 | 3740 | 3740 | 3740 | 3735 | 217 |
| 431 | 20250422 | 115400 | 997413114 | 3740 | 3735 | 3740 | 3735 | 1134 |
| 432 | 20250422 | 115300 | 993177524 | 3735 | 3735 | 3740 | 3735 | 364 |
| 433 | 20250422 | 115200 | 991817149 | 3740 | 3735 | 3740 | 3735 | 448 |
| 434 | 20250422 | 115100 | 990142994 | 3735 | 3735 | 3735 | 3730 | 228 |
| 435 | 20250422 | 115000 | 989292379 | 3740 | 3735 | 3740 | 3735 | 283 |
| 436 | 20250422 | 114900 | 988234984 | 3740 | 3730 | 3740 | 3730 | 380 |
| 437 | 20250422 | 114800 | 986816444 | 3730 | 3730 | 3740 | 3725 | 331 |
| 438 | 20250422 | 114700 | 985579909 | 3730 | 3725 | 3735 | 3725 | 402 |
| 439 | 20250422 | 114600 | 984080774 | 3735 | 3735 | 3740 | 3720 | 1325 |
| 440 | 20250422 | 114500 | 979146249 | 3735 | 3735 | 3740 | 3735 | 199 |
| 441 | 20250422 | 114400 | 978402979 | 3735 | 3725 | 3745 | 3725 | 1967 |
| 442 | 20250422 | 114300 | 971055239 | 3725 | 3725 | 3730 | 3725 | 365 |
| 443 | 20250422 | 114200 | 969694719 | 3725 | 3725 | 3730 | 3725 | 189 |
| 444 | 20250422 | 114100 | 968990609 | 3725 | 3725 | 3730 | 3725 | 377 |
| 445 | 20250422 | 114000 | 967585454 | 3725 | 3730 | 3730 | 3725 | 309 |
| 446 | 20250422 | 113900 | 966434314 | 3735 | 3730 | 3735 | 3725 | 297 |
| 447 | 20250422 | 113800 | 965327449 | 3735 | 3725 | 3735 | 3725 | 293 |
| 448 | 20250422 | 113700 | 964234749 | 3725 | 3730 | 3730 | 3725 | 192 |
| 449 | 20250422 | 113600 | 963519459 | 3735 | 3725 | 3735 | 3725 | 7135 |
| 450 | 20250422 | 113500 | 936928899 | 3720 | 3725 | 3725 | 3720 | 449 |
| 451 | 20250422 | 113400 | 935257484 | 3725 | 3725 | 3725 | 3720 | 579 |
| 452 | 20250422 | 113300 | 933102569 | 3720 | 3725 | 3725 | 3720 | 1904 |
| 453 | 20250422 | 113200 | 926011234 | 3725 | 3730 | 3730 | 3725 | 293 |
| 454 | 20250422 | 113100 | 924919394 | 3730 | 3725 | 3730 | 3725 | 484 |
| 455 | 20250422 | 113000 | 923115114 | 3725 | 3730 | 3730 | 3725 | 238 |
| 456 | 20250422 | 112900 | 922228349 | 3730 | 3725 | 3730 | 3720 | 480 |
| 457 | 20250422 | 112800 | 920439669 | 3725 | 3720 | 3730 | 3715 | 3796 |
| 458 | 20250422 | 112700 | 906318409 | 3715 | 3715 | 3715 | 3715 | 357 |
| 459 | 20250422 | 112600 | 904992154 | 3720 | 3715 | 3720 | 3715 | 765 |
| 460 | 20250422 | 112500 | 902148659 | 3715 | 3720 | 3720 | 3715 | 496 |
| 461 | 20250422 | 112400 | 900306009 | 3720 | 3715 | 3720 | 3715 | 2426 |
| 462 | 20250422 | 112300 | 891293389 | 3710 | 3710 | 3715 | 3710 | 3113 |
| 463 | 20250422 | 112200 | 879734124 | 3710 | 3710 | 3715 | 3710 | 1362 |
| 464 | 20250422 | 112100 | 874679744 | 3715 | 3710 | 3715 | 3710 | 2165 |
| 465 | 20250422 | 112000 | 866637269 | 3710 | 3715 | 3715 | 3710 | 256 |
| 466 | 20250422 | 111900 | 865687344 | 3715 | 3710 | 3715 | 3710 | 924 |
| 467 | 20250422 | 111800 | 862257559 | 3710 | 3710 | 3715 | 3710 | 2828 |
| 468 | 20250422 | 111700 | 851765579 | 3715 | 3715 | 3715 | 3710 | 320 |
| 469 | 20250422 | 111600 | 850577829 | 3715 | 3710 | 3715 | 3710 | 212 |
| 470 | 20250422 | 111500 | 849791224 | 3710 | 3715 | 3715 | 3710 | 1885 |
| 471 | 20250422 | 111400 | 842797869 | 3715 | 3715 | 3715 | 3705 | 2913 |
| 472 | 20250422 | 111300 | 831990459 | 3710 | 3710 | 3715 | 3710 | 1713 |
| 473 | 20250422 | 111200 | 825627664 | 3710 | 3710 | 3715 | 3710 | 806 |
| 474 | 20250422 | 111100 | 822633884 | 3710 | 3715 | 3715 | 3710 | 300 |
| 475 | 20250422 | 111000 | 821520204 | 3710 | 3715 | 3720 | 3710 | 115 |
| 476 | 20250422 | 110900 | 821093494 | 3725 | 3720 | 3725 | 3710 | 2304 |
| 477 | 20250422 | 110800 | 812537144 | 3715 | 3720 | 3720 | 3715 | 210 |
| 478 | 20250422 | 110700 | 811756739 | 3715 | 3715 | 3720 | 3715 | 412 |
| 479 | 20250422 | 110600 | 810225129 | 3715 | 3720 | 3720 | 3715 | 211 |
| 480 | 20250422 | 110500 | 809441159 | 3710 | 3720 | 3720 | 3710 | 1027 |
| 481 | 20250422 | 110400 | 805624554 | 3720 | 3720 | 3725 | 3720 | 313 |
| 482 | 20250422 | 110300 | 804460149 | 3725 | 3725 | 3725 | 3725 | 307 |
| 483 | 20250422 | 110200 | 803316574 | 3730 | 3735 | 3735 | 3730 | 2003 |
| 484 | 20250422 | 110100 | 795835694 | 3740 | 3740 | 3740 | 3735 | 2336 |
| 485 | 20250422 | 110000 | 787110119 | 3740 | 3740 | 3740 | 3735 | 114 |
| 486 | 20250422 | 105900 | 786684249 | 3735 | 3735 | 3740 | 3735 | 293 |
| 487 | 20250422 | 105800 | 785589444 | 3735 | 3740 | 3740 | 3735 | 219 |
| 488 | 20250422 | 105700 | 784771449 | 3735 | 3737 | 3740 | 3735 | 324 |
| 489 | 20250422 | 105600 | 783560315 | 3740 | 3735 | 3740 | 3735 | 197 |
| 490 | 20250422 | 105500 | 782824505 | 3735 | 3730 | 3740 | 3730 | 2009 |
| 491 | 20250422 | 105400 | 775328320 | 3730 | 3730 | 3735 | 3730 | 508 |
| 492 | 20250422 | 105300 | 773431980 | 3730 | 3725 | 3735 | 3725 | 1077 |
| 493 | 20250422 | 105200 | 769414920 | 3730 | 3720 | 3730 | 3715 | 1003 |
| 494 | 20250422 | 105100 | 765680780 | 3725 | 3715 | 3725 | 3715 | 226 |
| 495 | 20250422 | 105000 | 764840590 | 3720 | 3710 | 3720 | 3710 | 3448 |
| 496 | 20250422 | 104900 | 752026905 | 3710 | 3710 | 3715 | 3710 | 2656 |
| 497 | 20250422 | 104800 | 742168735 | 3710 | 3715 | 3715 | 3710 | 315 |
| 498 | 20250422 | 104700 | 741000070 | 3710 | 3720 | 3720 | 3710 | 2660 |
| 499 | 20250422 | 104600 | 731121870 | 3715 | 3735 | 3735 | 3715 | 14658 |
| 500 | 20250422 | 104500 | 676563005 | 3735 | 3735 | 3735 | 3735 | 497 |
| 501 | 20250422 | 104400 | 674706710 | 3735 | 3740 | 3740 | 3735 | 3097 |
| 502 | 20250422 | 104300 | 663132250 | 3735 | 3740 | 3740 | 3735 | 282 |
| 503 | 20250422 | 104200 | 662078880 | 3740 | 3740 | 3740 | 3735 | 249 |
| 504 | 20250422 | 104100 | 661148785 | 3735 | 3735 | 3740 | 3735 | 2078 |
| 505 | 20250422 | 104000 | 653387440 | 3735 | 3735 | 3735 | 3730 | 2534 |
| 506 | 20250422 | 103900 | 643923975 | 3730 | 3730 | 3735 | 3730 | 650 |
| 507 | 20250422 | 103800 | 641497255 | 3735 | 3730 | 3735 | 3730 | 2399 |
| 508 | 20250422 | 103700 | 632548325 | 3730 | 3735 | 3735 | 3725 | 3710 |
| 509 | 20250422 | 103600 | 618703570 | 3735 | 3745 | 3745 | 3735 | 6365 |
| 510 | 20250422 | 103500 | 594895655 | 3750 | 3745 | 3750 | 3745 | 159 |
| 511 | 20250422 | 103400 | 594300115 | 3750 | 3760 | 3760 | 3750 | 905 |
| 512 | 20250422 | 103300 | 590903015 | 3765 | 3760 | 3765 | 3760 | 222 |
| 513 | 20250422 | 103200 | 590068245 | 3765 | 3770 | 3770 | 3765 | 894 |
| 514 | 20250422 | 103100 | 586701970 | 3770 | 3775 | 3775 | 3770 | 284 |
| 515 | 20250422 | 103000 | 585631285 | 3775 | 3750 | 3790 | 3750 | 12685 |
| 516 | 20250422 | 102900 | 537834750 | 3745 | 3745 | 3750 | 3745 | 1129 |
| 517 | 20250422 | 102800 | 533603935 | 3750 | 3745 | 3750 | 3745 | 549 |
| 518 | 20250422 | 102700 | 531546040 | 3750 | 3755 | 3755 | 3750 | 1037 |
| 519 | 20250422 | 102600 | 527657275 | 3750 | 3750 | 3750 | 3750 | 364 |
| 520 | 20250422 | 102500 | 526292275 | 3755 | 3750 | 3755 | 3750 | 19 |
| 521 | 20250422 | 102400 | 526220975 | 3755 | 3755 | 3755 | 3755 | 20 |
| 522 | 20250422 | 102300 | 526145875 | 3755 | 3750 | 3755 | 3750 | 3 |
| 523 | 20250422 | 102200 | 526134620 | 3750 | 3750 | 3755 | 3750 | 4277 |
| 524 | 20250422 | 102100 | 510095835 | 3750 | 3750 | 3750 | 3750 | 23 |
| 525 | 20250422 | 102000 | 510009585 | 3750 | 3750 | 3750 | 3750 | 71 |
| 526 | 20250422 | 101900 | 509743335 | 3745 | 3745 | 3745 | 3745 | 1057 |
| 527 | 20250422 | 101800 | 505784870 | 3750 | 3745 | 3750 | 3745 | 130 |
| 528 | 20250422 | 101700 | 505298005 | 3750 | 3750 | 3750 | 3750 | 325 |
| 529 | 20250422 | 101600 | 504079255 | 3750 | 3750 | 3750 | 3750 | 31 |
| 530 | 20250422 | 101500 | 503963005 | 3750 | 3745 | 3750 | 3745 | 643 |
| 531 | 20250422 | 101400 | 501551800 | 3745 | 3745 | 3745 | 3745 | 5207 |
| 532 | 20250422 | 101300 | 482051585 | 3740 | 3740 | 3745 | 3740 | 302 |
| 533 | 20250422 | 101200 | 480922100 | 3745 | 3750 | 3750 | 3745 | 1458 |
| 534 | 20250422 | 101100 | 475461575 | 3745 | 3745 | 3750 | 3745 | 431 |
| 535 | 20250422 | 101000 | 473847475 | 3745 | 3765 | 3765 | 3745 | 5270 |
| 536 | 20250422 | 100900 | 454035960 | 3760 | 3765 | 3765 | 3760 | 72 |
| 537 | 20250422 | 100800 | 453765220 | 3765 | 3762 | 3765 | 3762 | 16 |
| 538 | 20250422 | 100700 | 453705010 | 3760 | 3760 | 3760 | 3755 | 2731 |
| 539 | 20250422 | 100600 | 443438265 | 3760 | 3750 | 3760 | 3750 | 2554 |
| 540 | 20250422 | 100500 | 433858590 | 3745 | 3740 | 3745 | 3740 | 2457 |
| 541 | 20250422 | 100400 | 424657325 | 3740 | 3740 | 3740 | 3740 | 321 |
| 542 | 20250422 | 100300 | 423456785 | 3745 | 3755 | 3755 | 3745 | 4305 |
| 543 | 20250422 | 100200 | 407314250 | 3750 | 3755 | 3755 | 3750 | 4356 |
| 544 | 20250422 | 100100 | 390958190 | 3750 | 3755 | 3755 | 3750 | 514 |
| 545 | 20250422 | 100000 | 389030655 | 3755 | 3755 | 3755 | 3755 | 17 |
| 546 | 20250422 | 095900 | 388966820 | 3750 | 3755 | 3755 | 3750 | 3424 |
| 547 | 20250422 | 095800 | 376112310 | 3760 | 3760 | 3760 | 3760 | 6 |
| 548 | 20250422 | 095700 | 376089750 | 3760 | 3760 | 3760 | 3760 | 4 |
| 549 | 20250422 | 095600 | 376074710 | 3760 | 3760 | 3760 | 3760 | 17 |
| 550 | 20250422 | 095500 | 376010790 | 3760 | 3760 | 3760 | 3755 | 1320 |
| 551 | 20250422 | 095400 | 371052500 | 3755 | 3760 | 3760 | 3755 | 1077 |
| 552 | 20250422 | 095300 | 367003195 | 3755 | 3760 | 3760 | 3755 | 3420 |
| 553 | 20250422 | 095200 | 354144625 | 3755 | 3750 | 3760 | 3750 | 875 |
| 554 | 20250422 | 095100 | 350857860 | 3750 | 3750 | 3755 | 3750 | 1514 |
| 555 | 20250422 | 095000 | 345180070 | 3750 | 3745 | 3750 | 3745 | 2255 |
| 556 | 20250422 | 094900 | 336734235 | 3740 | 3745 | 3745 | 3740 | 4042 |
| 557 | 20250422 | 094800 | 321597705 | 3750 | 3745 | 3750 | 3745 | 26 |
| 558 | 20250422 | 094700 | 321500250 | 3745 | 3745 | 3745 | 3745 | 6 |
| 559 | 20250422 | 094600 | 321477780 | 3745 | 3750 | 3750 | 3745 | 1806 |
| 560 | 20250422 | 094500 | 314712740 | 3745 | 3745 | 3750 | 3745 | 1003 |
| 561 | 20250422 | 094400 | 310954455 | 3750 | 3740 | 3750 | 3740 | 3025 |
| 562 | 20250422 | 094300 | 299632975 | 3740 | 3735 | 3740 | 3735 | 3844 |
| 563 | 20250422 | 094200 | 285275610 | 3735 | 3735 | 3735 | 3735 | 102 |
| 564 | 20250422 | 094100 | 284894640 | 3735 | 3740 | 3740 | 3730 | 150 |
| 565 | 20250422 | 094000 | 284334535 | 3735 | 3735 | 3735 | 3735 | 120 |
| 566 | 20250422 | 093900 | 283886335 | 3735 | 3745 | 3745 | 3735 | 818 |
| 567 | 20250422 | 093800 | 280829975 | 3745 | 3750 | 3750 | 3745 | 5 |
| 568 | 20250422 | 093700 | 280811245 | 3745 | 3745 | 3750 | 3745 | 163 |
| 569 | 20250422 | 093600 | 280200755 | 3750 | 3755 | 3760 | 3745 | 1262 |
| 570 | 20250422 | 093500 | 275471110 | 3755 | 3755 | 3755 | 3745 | 207 |
| 571 | 20250422 | 093400 | 274695360 | 3755 | 3750 | 3755 | 3745 | 650 |
| 572 | 20250422 | 093300 | 272260355 | 3755 | 3760 | 3760 | 3750 | 14 |
| 573 | 20250422 | 093200 | 272207825 | 3755 | 3755 | 3755 | 3750 | 17 |
| 574 | 20250422 | 093100 | 272144040 | 3745 | 3755 | 3755 | 3745 | 447 |
| 575 | 20250422 | 093000 | 270466355 | 3755 | 3755 | 3755 | 3750 | 78 |
| 576 | 20250422 | 092900 | 270173470 | 3750 | 3750 | 3765 | 3745 | 12537 |
| 577 | 20250422 | 092800 | 223097965 | 3750 | 3740 | 3750 | 3730 | 4019 |
| 578 | 20250422 | 092700 | 208050880 | 3745 | 3745 | 3745 | 3745 | 76 |
| 579 | 20250422 | 092600 | 207766260 | 3740 | 3740 | 3745 | 3740 | 958 |
| 580 | 20250422 | 092500 | 204179810 | 3730 | 3730 | 3730 | 3730 | 467 |
| 581 | 20250422 | 092400 | 202437900 | 3730 | 3730 | 3740 | 3725 | 38 |
| 582 | 20250422 | 092300 | 202296075 | 3730 | 3735 | 3735 | 3725 | 1517 |
| 583 | 20250422 | 092200 | 196639695 | 3735 | 3740 | 3740 | 3685 | 16299 |
| 584 | 20250422 | 092100 | 136001510 | 3725 | 3775 | 3790 | 3725 | 14208 |
| 585 | 20250422 | 092000 | 82797780 | 3775 | 3775 | 3775 | 3775 | 0 |
| 586 | 20250422 | 091900 | 82797780 | 3775 | 3780 | 3780 | 3765 | 105 |
| 587 | 20250422 | 091800 | 82401965 | 3780 | 3780 | 3780 | 3780 | 334 |
| 588 | 20250422 | 091700 | 81139445 | 3780 | 3785 | 3785 | 3780 | 10 |
| 589 | 20250422 | 091600 | 81101600 | 3785 | 3780 | 3785 | 3780 | 4050 |
| 590 | 20250422 | 091500 | 65772695 | 3780 | 3780 | 3785 | 3780 | 1065 |
| 591 | 20250422 | 091400 | 61746950 | 3775 | 3775 | 3775 | 3765 | 923 |
| 592 | 20250422 | 091300 | 58267360 | 3775 | 3775 | 3775 | 3775 | 370 |
| 593 | 20250422 | 091200 | 56870610 | 3780 | 3765 | 3780 | 3765 | 613 |
| 594 | 20250422 | 091100 | 54558925 | 3765 | 3770 | 3770 | 3760 | 124 |
| 595 | 20250422 | 091000 | 54092115 | 3770 | 3770 | 3770 | 3765 | 1477 |
| 596 | 20250422 | 090900 | 48529340 | 3770 | 3770 | 3780 | 3770 | 1431 |
| 597 | 20250422 | 090800 | 43131830 | 3775 | 3800 | 3800 | 3775 | 499 |
| 598 | 20250422 | 090700 | 41247920 | 3780 | 3785 | 3785 | 3780 | 412 |
| 599 | 20250422 | 090600 | 39690550 | 3790 | 3805 | 3805 | 3790 | 538 |
| 600 | 20250422 | 090500 | 37651360 | 3805 | 3805 | 3805 | 3805 | 11 |
| 601 | 20250422 | 090400 | 37609505 | 3810 | 3810 | 3815 | 3810 | 4435 |
| 602 | 20250422 | 090300 | 20709985 | 3810 | 3800 | 3810 | 3800 | 1203 |
| 603 | 20250422 | 090200 | 16138565 | 3810 | 3795 | 3815 | 3795 | 2301 |
| 604 | 20250422 | 090100 | 7394890 | 3775 | 3770 | 3775 | 3770 | 318 |
| 605 | 20250422 | 090000 | 6195030 | 3770 | 3775 | 3775 | 3765 | 1642 |