29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 185000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 23046 |
| 3 | 20250422 | 184900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20250422 | 184800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20250422 | 184700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20250422 | 184600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20250422 | 184500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20250422 | 184400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20250422 | 184300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20250422 | 184200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20250422 | 184100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20250422 | 184000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20250422 | 183900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20250422 | 183800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20250422 | 183700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20250422 | 183600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20250422 | 183500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20250422 | 183400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20250422 | 183300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20250422 | 183200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20250422 | 183100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20250422 | 183000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20250422 | 182900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20250422 | 182800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20250422 | 182700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20250422 | 182600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20250422 | 182500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20250422 | 182400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20250422 | 182300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20250422 | 182200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20250422 | 182100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20250422 | 182000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 23046 |
| 33 | 20250422 | 181900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20250422 | 181800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20250422 | 181700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20250422 | 181600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20250422 | 181500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20250422 | 181400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20250422 | 181300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20250422 | 181200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20250422 | 181100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20250422 | 181000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20250422 | 180900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20250422 | 180800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20250422 | 180700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20250422 | 180600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20250422 | 180500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20250422 | 180400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20250422 | 180300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20250422 | 180200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20250422 | 180100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20250422 | 180000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20250422 | 175900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20250422 | 175800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20250422 | 175700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20250422 | 175600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20250422 | 175500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20250422 | 175400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20250422 | 175300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20250422 | 175200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20250422 | 175100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20250422 | 175000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 23046 |
| 63 | 20250422 | 174900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20250422 | 174800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20250422 | 174700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20250422 | 174600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20250422 | 174500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20250422 | 174400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20250422 | 174300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20250422 | 174200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20250422 | 174100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20250422 | 174000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20250422 | 173900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20250422 | 173800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20250422 | 173700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20250422 | 173600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20250422 | 173500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20250422 | 173400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20250422 | 173300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20250422 | 173200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20250422 | 173100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20250422 | 173000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20250422 | 172900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20250422 | 172800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20250422 | 172700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20250422 | 172600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20250422 | 172500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20250422 | 172400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20250422 | 172300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20250422 | 172200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20250422 | 172100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20250422 | 172000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 23046 |
| 93 | 20250422 | 171900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20250422 | 171800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20250422 | 171700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20250422 | 171600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20250422 | 171500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20250422 | 171400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20250422 | 171300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20250422 | 171200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20250422 | 171100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20250422 | 171000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20250422 | 170900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20250422 | 170800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20250422 | 170700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20250422 | 170600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20250422 | 170500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20250422 | 170400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20250422 | 170300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20250422 | 170200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20250422 | 170100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20250422 | 170000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20250422 | 165900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20250422 | 165800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20250422 | 165700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20250422 | 165600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20250422 | 165500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20250422 | 165400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20250422 | 165300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20250422 | 165200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20250422 | 165100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20250422 | 165000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 23046 |
| 123 | 20250422 | 164900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20250422 | 164800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20250422 | 164700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20250422 | 164600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20250422 | 164500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20250422 | 164400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20250422 | 164300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20250422 | 164200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20250422 | 164100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20250422 | 164000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20250422 | 163900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20250422 | 163800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20250422 | 163700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20250422 | 163600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20250422 | 163500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20250422 | 163400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20250422 | 163300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20250422 | 163200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20250422 | 163100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20250422 | 163000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20250422 | 162900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20250422 | 162800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20250422 | 162700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20250422 | 162600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20250422 | 162500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20250422 | 162400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20250422 | 162300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20250422 | 162200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20250422 | 162100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20250422 | 162000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 23046 |
| 153 | 20250422 | 161900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20250422 | 161800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20250422 | 161700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20250422 | 161600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20250422 | 161500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20250422 | 161400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20250422 | 161300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20250422 | 161200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20250422 | 161100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20250422 | 161000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20250422 | 160900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20250422 | 160800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20250422 | 160700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20250422 | 160600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20250422 | 160500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20250422 | 160400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20250422 | 160300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20250422 | 160200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20250422 | 160100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20250422 | 160000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20250422 | 155900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20250422 | 155800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20250422 | 155700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20250422 | 155600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20250422 | 155500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20250422 | 155400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20250422 | 155300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20250422 | 155200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20250422 | 155100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20250422 | 155000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 23046 |
| 183 | 20250422 | 154900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20250422 | 154800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20250422 | 154700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20250422 | 154600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20250422 | 154500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20250422 | 154400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20250422 | 154300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20250422 | 154200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20250422 | 154100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20250422 | 154000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20250422 | 153900 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20250422 | 153800 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20250422 | 153700 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20250422 | 153600 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20250422 | 153500 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20250422 | 153400 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20250422 | 153300 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20250422 | 153200 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20250422 | 153100 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20250422 | 153000 | 2558465112 | 2345 | 2345 | 2345 | 2345 | 23046 |
| 203 | 20250422 | 152900 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20250422 | 152800 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20250422 | 152700 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20250422 | 152600 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20250422 | 152500 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20250422 | 152400 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20250422 | 152300 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20250422 | 152200 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20250422 | 152100 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20250422 | 152000 | 2504422242 | 2345 | 2345 | 2345 | 2345 | 0 |
| 213 | 20250422 | 151900 | 2504422242 | 2345 | 2345 | 2350 | 2345 | 293 |
| 214 | 20250422 | 151800 | 2503733812 | 2345 | 2350 | 2350 | 2345 | 690 |
| 215 | 20250422 | 151700 | 2502114957 | 2345 | 2345 | 2350 | 2345 | 2552 |
| 216 | 20250422 | 151600 | 2496129622 | 2350 | 2350 | 2350 | 2345 | 963 |
| 217 | 20250422 | 151500 | 2493867072 | 2345 | 2350 | 2350 | 2345 | 310 |
| 218 | 20250422 | 151400 | 2493140072 | 2350 | 2345 | 2350 | 2345 | 1449 |
| 219 | 20250422 | 151300 | 2489741637 | 2345 | 2345 | 2350 | 2345 | 578 |
| 220 | 20250422 | 151200 | 2488386017 | 2345 | 2345 | 2345 | 2345 | 49 |
| 221 | 20250422 | 151100 | 2488271112 | 2345 | 2340 | 2350 | 2340 | 2331 |
| 222 | 20250422 | 151000 | 2482810082 | 2345 | 2345 | 2350 | 2345 | 3263 |
| 223 | 20250422 | 150900 | 2475158247 | 2350 | 2350 | 2350 | 2345 | 724 |
| 224 | 20250422 | 150800 | 2473458357 | 2350 | 2350 | 2350 | 2345 | 273 |
| 225 | 20250422 | 150700 | 2472818117 | 2350 | 2350 | 2350 | 2345 | 157 |
| 226 | 20250422 | 150600 | 2472449847 | 2350 | 2350 | 2350 | 2350 | 175 |
| 227 | 20250422 | 150500 | 2472038597 | 2350 | 2345 | 2350 | 2345 | 250 |
| 228 | 20250422 | 150400 | 2471452287 | 2345 | 2345 | 2350 | 2340 | 1192 |
| 229 | 20250422 | 150300 | 2468658022 | 2345 | 2345 | 2350 | 2345 | 3217 |
| 230 | 20250422 | 150200 | 2461113012 | 2350 | 2350 | 2350 | 2345 | 196 |
| 231 | 20250422 | 150100 | 2460652662 | 2350 | 2345 | 2350 | 2345 | 2552 |
| 232 | 20250422 | 150000 | 2454665252 | 2345 | 2340 | 2345 | 2340 | 2008 |
| 233 | 20250422 | 145900 | 2449956892 | 2345 | 2335 | 2345 | 2335 | 11120 |
| 234 | 20250422 | 145800 | 2423938817 | 2335 | 2335 | 2340 | 2335 | 2755 |
| 235 | 20250422 | 145700 | 2417501542 | 2340 | 2340 | 2340 | 2340 | 10345 |
| 236 | 20250422 | 145600 | 2393294242 | 2345 | 2340 | 2345 | 2340 | 3935 |
| 237 | 20250422 | 145500 | 2384076082 | 2345 | 2345 | 2345 | 2345 | 3139 |
| 238 | 20250422 | 145400 | 2376715127 | 2345 | 2345 | 2345 | 2345 | 1471 |
| 239 | 20250422 | 145300 | 2373265632 | 2350 | 2350 | 2350 | 2350 | 0 |
| 240 | 20250422 | 145200 | 2373265632 | 2350 | 2350 | 2350 | 2350 | 1261 |
| 241 | 20250422 | 145100 | 2370302282 | 2350 | 2345 | 2350 | 2345 | 842 |
| 242 | 20250422 | 145000 | 2368327582 | 2350 | 2350 | 2350 | 2345 | 1196 |
| 243 | 20250422 | 144900 | 2365522387 | 2355 | 2350 | 2355 | 2345 | 9201 |
| 244 | 20250422 | 144800 | 2343910267 | 2355 | 2355 | 2355 | 2350 | 47 |
| 245 | 20250422 | 144700 | 2343799587 | 2350 | 2355 | 2355 | 2350 | 5947 |
| 246 | 20250422 | 144600 | 2329823637 | 2355 | 2355 | 2355 | 2350 | 66 |
| 247 | 20250422 | 144500 | 2329668212 | 2350 | 2350 | 2355 | 2350 | 6269 |
| 248 | 20250422 | 144400 | 2314935812 | 2355 | 2355 | 2355 | 2355 | 256 |
| 249 | 20250422 | 144300 | 2314332932 | 2355 | 2355 | 2355 | 2355 | 140 |
| 250 | 20250422 | 144200 | 2314003232 | 2350 | 2360 | 2360 | 2350 | 9345 |
| 251 | 20250422 | 144100 | 2292009522 | 2360 | 2360 | 2360 | 2360 | 2 |
| 252 | 20250422 | 144000 | 2292004802 | 2360 | 2357 | 2360 | 2357 | 2477 |
| 253 | 20250422 | 143900 | 2286159307 | 2357 | 2357 | 2357 | 2357 | 15 |
| 254 | 20250422 | 143800 | 2286123952 | 2357 | 2355 | 2357 | 2355 | 62 |
| 255 | 20250422 | 143700 | 2285977822 | 2360 | 2360 | 2360 | 2360 | 2227 |
| 256 | 20250422 | 143600 | 2280722102 | 2360 | 2355 | 2360 | 2355 | 267 |
| 257 | 20250422 | 143500 | 2280093242 | 2360 | 2355 | 2360 | 2355 | 5392 |
| 258 | 20250422 | 143400 | 2267394737 | 2360 | 2360 | 2360 | 2360 | 6 |
| 259 | 20250422 | 143300 | 2267380577 | 2360 | 2360 | 2360 | 2360 | 33 |
| 260 | 20250422 | 143200 | 2267302697 | 2360 | 2360 | 2360 | 2360 | 31 |
| 261 | 20250422 | 143100 | 2267229537 | 2360 | 2360 | 2360 | 2360 | 17 |
| 262 | 20250422 | 143000 | 2267189417 | 2360 | 2355 | 2360 | 2355 | 558 |
| 263 | 20250422 | 142900 | 2265875177 | 2360 | 2360 | 2360 | 2360 | 135 |
| 264 | 20250422 | 142800 | 2265556577 | 2360 | 2360 | 2360 | 2355 | 921 |
| 265 | 20250422 | 142700 | 2263386795 | 2360 | 2360 | 2360 | 2360 | 262 |
| 266 | 20250422 | 142600 | 2262768475 | 2360 | 2360 | 2360 | 2360 | 211 |
| 267 | 20250422 | 142500 | 2262270515 | 2365 | 2360 | 2370 | 2360 | 3003 |
| 268 | 20250422 | 142400 | 2255159820 | 2370 | 2360 | 2370 | 2360 | 50 |
| 269 | 20250422 | 142300 | 2255041385 | 2355 | 2355 | 2355 | 2355 | 1000 |
| 270 | 20250422 | 142200 | 2252686385 | 2370 | 2370 | 2370 | 2370 | 0 |
| 271 | 20250422 | 142100 | 2252686385 | 2370 | 2370 | 2370 | 2370 | 0 |
| 272 | 20250422 | 142000 | 2252686385 | 2370 | 2365 | 2370 | 2360 | 706 |
| 273 | 20250422 | 141900 | 2251017740 | 2375 | 2375 | 2375 | 2375 | 0 |
| 274 | 20250422 | 141800 | 2251017740 | 2375 | 2375 | 2375 | 2375 | 0 |
| 275 | 20250422 | 141700 | 2251017740 | 2375 | 2375 | 2375 | 2375 | 15 |
| 276 | 20250422 | 141600 | 2250982115 | 2375 | 2370 | 2375 | 2370 | 2624 |
| 277 | 20250422 | 141500 | 2244756285 | 2370 | 2365 | 2370 | 2365 | 4000 |
| 278 | 20250422 | 141400 | 2235282210 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 279 | 20250422 | 141300 | 2232917210 | 2365 | 2365 | 2365 | 2365 | 500 |
| 280 | 20250422 | 141200 | 2231734710 | 2365 | 2365 | 2365 | 2365 | 200 |
| 281 | 20250422 | 141100 | 2231261710 | 2365 | 2360 | 2365 | 2360 | 603 |
| 282 | 20250422 | 141000 | 2229838625 | 2365 | 2360 | 2365 | 2360 | 2605 |
| 283 | 20250422 | 140900 | 2223690775 | 2355 | 2355 | 2355 | 2355 | 201 |
| 284 | 20250422 | 140800 | 2223217420 | 2355 | 2355 | 2355 | 2355 | 64 |
| 285 | 20250422 | 140700 | 2223066700 | 2355 | 2355 | 2355 | 2355 | 233 |
| 286 | 20250422 | 140600 | 2222517985 | 2360 | 2360 | 2360 | 2360 | 0 |
| 287 | 20250422 | 140500 | 2222517985 | 2360 | 2360 | 2360 | 2360 | 139 |
| 288 | 20250422 | 140400 | 2222189945 | 2360 | 2355 | 2360 | 2355 | 2 |
| 289 | 20250422 | 140300 | 2222185230 | 2355 | 2355 | 2355 | 2355 | 1 |
| 290 | 20250422 | 140200 | 2222182875 | 2360 | 2355 | 2360 | 2355 | 1143 |
| 291 | 20250422 | 140100 | 2219491010 | 2355 | 2360 | 2360 | 2355 | 314 |
| 292 | 20250422 | 140000 | 2218749980 | 2360 | 2360 | 2360 | 2355 | 507 |
| 293 | 20250422 | 135900 | 2217553560 | 2355 | 2355 | 2357 | 2350 | 1697 |
| 294 | 20250422 | 135800 | 2213557420 | 2355 | 2350 | 2355 | 2350 | 1167 |
| 295 | 20250422 | 135700 | 2210813135 | 2350 | 2360 | 2360 | 2350 | 1508 |
| 296 | 20250422 | 135600 | 2207260765 | 2355 | 2360 | 2360 | 2355 | 4580 |
| 297 | 20250422 | 135500 | 2196474860 | 2360 | 2360 | 2360 | 2360 | 10 |
| 298 | 20250422 | 135400 | 2196451260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 299 | 20250422 | 135300 | 2196451260 | 2360 | 2360 | 2360 | 2360 | 6 |
| 300 | 20250422 | 135200 | 2196437100 | 2355 | 2355 | 2355 | 2355 | 201 |
| 301 | 20250422 | 135100 | 2195963745 | 2355 | 2355 | 2355 | 2355 | 264 |
| 302 | 20250422 | 135000 | 2195342025 | 2355 | 2360 | 2360 | 2355 | 2 |
| 303 | 20250422 | 134900 | 2195337310 | 2355 | 2355 | 2355 | 2355 | 35 |
| 304 | 20250422 | 134800 | 2195254885 | 2355 | 2355 | 2355 | 2355 | 2302 |
| 305 | 20250422 | 134700 | 2189833675 | 2360 | 2360 | 2360 | 2360 | 1265 |
| 306 | 20250422 | 134600 | 2186848275 | 2360 | 2360 | 2360 | 2360 | 552 |
| 307 | 20250422 | 134500 | 2185545555 | 2360 | 2355 | 2360 | 2355 | 1075 |
| 308 | 20250422 | 134400 | 2183013555 | 2360 | 2355 | 2360 | 2355 | 228 |
| 309 | 20250422 | 134300 | 2182476540 | 2360 | 2355 | 2360 | 2355 | 1093 |
| 310 | 20250422 | 134200 | 2179897480 | 2360 | 2360 | 2360 | 2360 | 1 |
| 311 | 20250422 | 134100 | 2179895120 | 2355 | 2355 | 2355 | 2355 | 1359 |
| 312 | 20250422 | 134000 | 2176694675 | 2360 | 2360 | 2360 | 2360 | 114 |
| 313 | 20250422 | 133900 | 2176425635 | 2360 | 2360 | 2360 | 2360 | 1 |
| 314 | 20250422 | 133800 | 2176423275 | 2355 | 2355 | 2355 | 2355 | 60 |
| 315 | 20250422 | 133700 | 2176281975 | 2360 | 2360 | 2360 | 2360 | 10 |
| 316 | 20250422 | 133600 | 2176258375 | 2355 | 2355 | 2355 | 2355 | 215 |
| 317 | 20250422 | 133500 | 2175752050 | 2355 | 2355 | 2355 | 2355 | 603 |
| 318 | 20250422 | 133400 | 2174331985 | 2355 | 2350 | 2355 | 2350 | 574 |
| 319 | 20250422 | 133300 | 2172981265 | 2355 | 2355 | 2355 | 2355 | 90 |
| 320 | 20250422 | 133200 | 2172769315 | 2355 | 2355 | 2355 | 2355 | 0 |
| 321 | 20250422 | 133100 | 2172769315 | 2355 | 2355 | 2355 | 2355 | 238 |
| 322 | 20250422 | 133000 | 2172208825 | 2360 | 2360 | 2360 | 2360 | 0 |
| 323 | 20250422 | 132900 | 2172208825 | 2360 | 2360 | 2360 | 2360 | 0 |
| 324 | 20250422 | 132800 | 2172208825 | 2360 | 2360 | 2360 | 2360 | 0 |
| 325 | 20250422 | 132700 | 2172208825 | 2360 | 2360 | 2360 | 2360 | 90 |
| 326 | 20250422 | 132600 | 2171996425 | 2355 | 2355 | 2355 | 2355 | 0 |
| 327 | 20250422 | 132500 | 2171996425 | 2355 | 2360 | 2360 | 2355 | 14 |
| 328 | 20250422 | 132400 | 2171963435 | 2360 | 2355 | 2360 | 2350 | 2108 |
| 329 | 20250422 | 132300 | 2167007610 | 2355 | 2355 | 2355 | 2355 | 279 |
| 330 | 20250422 | 132200 | 2166350565 | 2355 | 2355 | 2355 | 2355 | 1025 |
| 331 | 20250422 | 132100 | 2163936690 | 2360 | 2355 | 2360 | 2355 | 101 |
| 332 | 20250422 | 132000 | 2163698335 | 2355 | 2355 | 2355 | 2355 | 0 |
| 333 | 20250422 | 131900 | 2163698335 | 2355 | 2355 | 2355 | 2355 | 600 |
| 334 | 20250422 | 131800 | 2162285335 | 2355 | 2355 | 2355 | 2350 | 1003 |
| 335 | 20250422 | 131700 | 2159926165 | 2350 | 2355 | 2355 | 2350 | 920 |
| 336 | 20250422 | 131600 | 2157760565 | 2355 | 2360 | 2360 | 2355 | 1491 |
| 337 | 20250422 | 131500 | 2154248760 | 2355 | 2355 | 2355 | 2355 | 200 |
| 338 | 20250422 | 131400 | 2153777760 | 2355 | 2355 | 2355 | 2355 | 500 |
| 339 | 20250422 | 131300 | 2152600260 | 2355 | 2355 | 2355 | 2355 | 3800 |
| 340 | 20250422 | 131200 | 2143651260 | 2355 | 2355 | 2355 | 2350 | 5397 |
| 341 | 20250422 | 131100 | 2130943825 | 2365 | 2365 | 2365 | 2365 | 1 |
| 342 | 20250422 | 131000 | 2130941460 | 2360 | 2355 | 2360 | 2355 | 2478 |
| 343 | 20250422 | 130900 | 2125093385 | 2355 | 2355 | 2355 | 2355 | 165 |
| 344 | 20250422 | 130800 | 2124704810 | 2360 | 2360 | 2360 | 2360 | 1023 |
| 345 | 20250422 | 130700 | 2122290530 | 2360 | 2360 | 2360 | 2360 | 0 |
| 346 | 20250422 | 130600 | 2122290530 | 2360 | 2360 | 2360 | 2360 | 0 |
| 347 | 20250422 | 130500 | 2122290530 | 2360 | 2360 | 2360 | 2360 | 527 |
| 348 | 20250422 | 130400 | 2121046810 | 2360 | 2355 | 2360 | 2355 | 4801 |
| 349 | 20250422 | 130300 | 2109739450 | 2360 | 2360 | 2360 | 2360 | 4929 |
| 350 | 20250422 | 130200 | 2098107010 | 2360 | 2365 | 2365 | 2360 | 92 |
| 351 | 20250422 | 130100 | 2097889885 | 2365 | 2365 | 2365 | 2365 | 0 |
| 352 | 20250422 | 130000 | 2097889885 | 2365 | 2365 | 2365 | 2365 | 0 |
| 353 | 20250422 | 125900 | 2097889885 | 2365 | 2365 | 2365 | 2365 | 0 |
| 354 | 20250422 | 125800 | 2097889885 | 2365 | 2370 | 2370 | 2365 | 24274 |
| 355 | 20250422 | 125700 | 2040481490 | 2370 | 2370 | 2370 | 2370 | 0 |
| 356 | 20250422 | 125600 | 2040481490 | 2370 | 2370 | 2370 | 2370 | 42 |
| 357 | 20250422 | 125500 | 2040381950 | 2370 | 2370 | 2370 | 2370 | 500 |
| 358 | 20250422 | 125400 | 2039196950 | 2365 | 2365 | 2365 | 2365 | 0 |
| 359 | 20250422 | 125300 | 2039196950 | 2365 | 2370 | 2370 | 2365 | 101 |
| 360 | 20250422 | 125200 | 2038957585 | 2370 | 2370 | 2370 | 2370 | 0 |
| 361 | 20250422 | 125100 | 2038957585 | 2370 | 2370 | 2370 | 2365 | 2093 |
| 362 | 20250422 | 125000 | 2033997180 | 2365 | 2365 | 2365 | 2365 | 2230 |
| 363 | 20250422 | 124900 | 2028723230 | 2360 | 2365 | 2365 | 2360 | 1058 |
| 364 | 20250422 | 124800 | 2026221255 | 2365 | 2360 | 2365 | 2360 | 1255 |
| 365 | 20250422 | 124700 | 2023253455 | 2360 | 2365 | 2365 | 2360 | 205 |
| 366 | 20250422 | 124600 | 2022769630 | 2360 | 2365 | 2365 | 2360 | 907 |
| 367 | 20250422 | 124500 | 2020628900 | 2365 | 2365 | 2365 | 2365 | 0 |
| 368 | 20250422 | 124400 | 2020628900 | 2365 | 2360 | 2365 | 2360 | 514 |
| 369 | 20250422 | 124300 | 2019415360 | 2360 | 2360 | 2360 | 2360 | 200 |
| 370 | 20250422 | 124200 | 2018943360 | 2360 | 2365 | 2365 | 2360 | 463 |
| 371 | 20250422 | 124100 | 2017848865 | 2365 | 2365 | 2365 | 2365 | 100 |
| 372 | 20250422 | 124000 | 2017612365 | 2360 | 2365 | 2365 | 2360 | 2129 |
| 373 | 20250422 | 123900 | 2012587280 | 2365 | 2365 | 2365 | 2365 | 408 |
| 374 | 20250422 | 123800 | 2011622360 | 2365 | 2360 | 2365 | 2360 | 710 |
| 375 | 20250422 | 123700 | 2009946475 | 2360 | 2360 | 2360 | 2360 | 2758 |
| 376 | 20250422 | 123600 | 2003437595 | 2365 | 2360 | 2365 | 2360 | 39 |
| 377 | 20250422 | 123500 | 2003345365 | 2365 | 2365 | 2365 | 2365 | 249 |
| 378 | 20250422 | 123400 | 2002756480 | 2360 | 2360 | 2360 | 2360 | 1500 |
| 379 | 20250422 | 123300 | 1999216480 | 2365 | 2370 | 2370 | 2365 | 798 |
| 380 | 20250422 | 123200 | 1997329190 | 2370 | 2370 | 2370 | 2365 | 1446 |
| 381 | 20250422 | 123100 | 1993905820 | 2365 | 2365 | 2365 | 2365 | 0 |
| 382 | 20250422 | 123000 | 1993905820 | 2365 | 2365 | 2365 | 2365 | 704 |
| 383 | 20250422 | 122900 | 1992240860 | 2370 | 2370 | 2370 | 2370 | 422 |
| 384 | 20250422 | 122800 | 1991240720 | 2365 | 2370 | 2370 | 2365 | 3421 |
| 385 | 20250422 | 122700 | 1983142950 | 2370 | 2370 | 2370 | 2370 | 659 |
| 386 | 20250422 | 122600 | 1981581120 | 2370 | 2370 | 2370 | 2370 | 323 |
| 387 | 20250422 | 122500 | 1980815610 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 388 | 20250422 | 122400 | 1978445610 | 2370 | 2370 | 2370 | 2365 | 413 |
| 389 | 20250422 | 122300 | 1977467860 | 2370 | 2370 | 2370 | 2370 | 0 |
| 390 | 20250422 | 122200 | 1977467860 | 2370 | 2360 | 2370 | 2360 | 567 |
| 391 | 20250422 | 122100 | 1976129530 | 2360 | 2360 | 2360 | 2360 | 100 |
| 392 | 20250422 | 122000 | 1975893530 | 2365 | 2365 | 2365 | 2365 | 706 |
| 393 | 20250422 | 121900 | 1974223840 | 2365 | 2365 | 2365 | 2365 | 6421 |
| 394 | 20250422 | 121800 | 1959038175 | 2370 | 2365 | 2370 | 2365 | 402 |
| 395 | 20250422 | 121700 | 1958086435 | 2375 | 2370 | 2375 | 2370 | 235 |
| 396 | 20250422 | 121600 | 1957529440 | 2365 | 2365 | 2370 | 2365 | 624 |
| 397 | 20250422 | 121500 | 1956050930 | 2370 | 2370 | 2370 | 2370 | 0 |
| 398 | 20250422 | 121400 | 1956050930 | 2370 | 2365 | 2370 | 2365 | 20 |
| 399 | 20250422 | 121300 | 1956003535 | 2370 | 2375 | 2375 | 2370 | 3141 |
| 400 | 20250422 | 121200 | 1948559355 | 2375 | 2372 | 2375 | 2372 | 140 |
| 401 | 20250422 | 121100 | 1948227146 | 2372 | 2372 | 2372 | 2370 | 1095 |
| 402 | 20250422 | 121000 | 1945631890 | 2380 | 2380 | 2380 | 2380 | 5 |
| 403 | 20250422 | 120900 | 1945619990 | 2370 | 2375 | 2375 | 2370 | 585 |
| 404 | 20250422 | 120800 | 1944231015 | 2375 | 2380 | 2380 | 2375 | 446 |
| 405 | 20250422 | 120700 | 1943169540 | 2380 | 2380 | 2380 | 2380 | 416 |
| 406 | 20250422 | 120600 | 1942179460 | 2375 | 2375 | 2375 | 2375 | 1 |
| 407 | 20250422 | 120500 | 1942177085 | 2375 | 2375 | 2380 | 2375 | 1722 |
| 408 | 20250422 | 120400 | 1938087265 | 2375 | 2375 | 2375 | 2375 | 273 |
| 409 | 20250422 | 120300 | 1937438890 | 2375 | 2375 | 2375 | 2375 | 434 |
| 410 | 20250422 | 120200 | 1936408140 | 2375 | 2375 | 2375 | 2375 | 133 |
| 411 | 20250422 | 120100 | 1936092265 | 2375 | 2365 | 2375 | 2365 | 40 |
| 412 | 20250422 | 120000 | 1935997635 | 2365 | 2375 | 2375 | 2365 | 981 |
| 413 | 20250422 | 115900 | 1933668870 | 2370 | 2370 | 2370 | 2370 | 1676 |
| 414 | 20250422 | 115800 | 1929696750 | 2365 | 2365 | 2365 | 2365 | 133 |
| 415 | 20250422 | 115700 | 1929382205 | 2370 | 2370 | 2370 | 2370 | 1 |
| 416 | 20250422 | 115600 | 1929379835 | 2360 | 2370 | 2370 | 2360 | 1747 |
| 417 | 20250422 | 115500 | 1925250880 | 2370 | 2370 | 2375 | 2365 | 1003 |
| 418 | 20250422 | 115400 | 1922874770 | 2370 | 2370 | 2370 | 2360 | 217 |
| 419 | 20250422 | 115300 | 1922361495 | 2370 | 2370 | 2375 | 2365 | 3024 |
| 420 | 20250422 | 115200 | 1915207690 | 2370 | 2370 | 2370 | 2370 | 57 |
| 421 | 20250422 | 115100 | 1915072600 | 2365 | 2365 | 2370 | 2365 | 6 |
| 422 | 20250422 | 115000 | 1915058390 | 2365 | 2365 | 2365 | 2365 | 150 |
| 423 | 20250422 | 114900 | 1914703640 | 2365 | 2365 | 2365 | 2365 | 58 |
| 424 | 20250422 | 114800 | 1914566470 | 2365 | 2365 | 2365 | 2365 | 31 |
| 425 | 20250422 | 114700 | 1914493155 | 2370 | 2365 | 2370 | 2365 | 20 |
| 426 | 20250422 | 114600 | 1914445850 | 2370 | 2365 | 2370 | 2365 | 2016 |
| 427 | 20250422 | 114500 | 1909672960 | 2370 | 2365 | 2370 | 2365 | 289 |
| 428 | 20250422 | 114400 | 1908989470 | 2365 | 2365 | 2365 | 2355 | 906 |
| 429 | 20250422 | 114300 | 1906850990 | 2365 | 2365 | 2365 | 2365 | 0 |
| 430 | 20250422 | 114200 | 1906850990 | 2365 | 2355 | 2365 | 2355 | 2432 |
| 431 | 20250422 | 114100 | 1901115965 | 2355 | 2355 | 2355 | 2355 | 0 |
| 432 | 20250422 | 114000 | 1901115965 | 2355 | 2360 | 2365 | 2355 | 5976 |
| 433 | 20250422 | 113900 | 1887035310 | 2355 | 2360 | 2360 | 2355 | 2151 |
| 434 | 20250422 | 113800 | 1881968950 | 2360 | 2360 | 2360 | 2360 | 3084 |
| 435 | 20250422 | 113700 | 1874690710 | 2365 | 2365 | 2365 | 2365 | 42 |
| 436 | 20250422 | 113600 | 1874591380 | 2365 | 2360 | 2365 | 2360 | 1888 |
| 437 | 20250422 | 113500 | 1870133485 | 2365 | 2365 | 2365 | 2360 | 1411 |
| 438 | 20250422 | 113400 | 1866803510 | 2360 | 2355 | 2360 | 2355 | 4418 |
| 439 | 20250422 | 113300 | 1856382105 | 2355 | 2365 | 2370 | 2355 | 16743 |
| 440 | 20250422 | 113200 | 1816905810 | 2365 | 2365 | 2365 | 2365 | 46857 |
| 441 | 20250422 | 113100 | 1706089005 | 2365 | 2370 | 2370 | 2365 | 2207 |
| 442 | 20250422 | 113000 | 1700859415 | 2365 | 2365 | 2365 | 2365 | 725 |
| 443 | 20250422 | 112900 | 1699144790 | 2365 | 2370 | 2370 | 2365 | 387 |
| 444 | 20250422 | 112800 | 1698227605 | 2370 | 2370 | 2370 | 2370 | 0 |
| 445 | 20250422 | 112700 | 1698227605 | 2370 | 2375 | 2375 | 2370 | 2351 |
| 446 | 20250422 | 112600 | 1692655660 | 2370 | 2375 | 2375 | 2370 | 347 |
| 447 | 20250422 | 112500 | 1691832770 | 2375 | 2375 | 2375 | 2375 | 50 |
| 448 | 20250422 | 112400 | 1691714020 | 2375 | 2375 | 2375 | 2375 | 3 |
| 449 | 20250422 | 112300 | 1691706895 | 2375 | 2375 | 2375 | 2370 | 3223 |
| 450 | 20250422 | 112200 | 1684068305 | 2370 | 2370 | 2375 | 2365 | 18499 |
| 451 | 20250422 | 112100 | 1640240545 | 2375 | 2375 | 2375 | 2375 | 189 |
| 452 | 20250422 | 112000 | 1639791670 | 2375 | 2375 | 2375 | 2370 | 31 |
| 453 | 20250422 | 111900 | 1639718170 | 2370 | 2370 | 2370 | 2370 | 15 |
| 454 | 20250422 | 111800 | 1639682620 | 2375 | 2375 | 2375 | 2375 | 0 |
| 455 | 20250422 | 111700 | 1639682620 | 2375 | 2375 | 2375 | 2370 | 1755 |
| 456 | 20250422 | 111600 | 1635519495 | 2375 | 2375 | 2375 | 2370 | 13712 |
| 457 | 20250422 | 111500 | 1602989340 | 2375 | 2375 | 2375 | 2375 | 10 |
| 458 | 20250422 | 111400 | 1602965590 | 2380 | 2375 | 2380 | 2375 | 72 |
| 459 | 20250422 | 111300 | 1602794585 | 2375 | 2375 | 2375 | 2375 | 0 |
| 460 | 20250422 | 111200 | 1602794585 | 2375 | 2385 | 2385 | 2375 | 291 |
| 461 | 20250422 | 111100 | 1602101210 | 2375 | 2375 | 2375 | 2375 | 6453 |
| 462 | 20250422 | 111000 | 1586775335 | 2375 | 2380 | 2385 | 2375 | 2520 |
| 463 | 20250422 | 110900 | 1580777745 | 2380 | 2385 | 2385 | 2380 | 221 |
| 464 | 20250422 | 110800 | 1580250765 | 2385 | 2385 | 2385 | 2385 | 0 |
| 465 | 20250422 | 110700 | 1580250765 | 2385 | 2385 | 2385 | 2385 | 219 |
| 466 | 20250422 | 110600 | 1579728450 | 2385 | 2385 | 2385 | 2385 | 12 |
| 467 | 20250422 | 110500 | 1579699830 | 2385 | 2385 | 2385 | 2385 | 0 |
| 468 | 20250422 | 110400 | 1579699830 | 2385 | 2380 | 2385 | 2380 | 201 |
| 469 | 20250422 | 110300 | 1579220450 | 2380 | 2385 | 2385 | 2380 | 1600 |
| 470 | 20250422 | 110200 | 1575409450 | 2385 | 2385 | 2385 | 2385 | 1303 |
| 471 | 20250422 | 110100 | 1572301795 | 2385 | 2385 | 2385 | 2385 | 300 |
| 472 | 20250422 | 110000 | 1571586295 | 2385 | 2385 | 2385 | 2385 | 0 |
| 473 | 20250422 | 105900 | 1571586295 | 2385 | 2385 | 2385 | 2385 | 31 |
| 474 | 20250422 | 105800 | 1571512360 | 2385 | 2385 | 2385 | 2385 | 180 |
| 475 | 20250422 | 105700 | 1571083060 | 2385 | 2390 | 2390 | 2380 | 938 |
| 476 | 20250422 | 105600 | 1568849095 | 2385 | 2380 | 2390 | 2380 | 790 |
| 477 | 20250422 | 105500 | 1566968440 | 2380 | 2385 | 2385 | 2380 | 229 |
| 478 | 20250422 | 105400 | 1566422455 | 2390 | 2390 | 2390 | 2390 | 350 |
| 479 | 20250422 | 105300 | 1565585955 | 2390 | 2390 | 2390 | 2390 | 415 |
| 480 | 20250422 | 105200 | 1564594105 | 2380 | 2385 | 2390 | 2380 | 420 |
| 481 | 20250422 | 105100 | 1563594060 | 2390 | 2385 | 2390 | 2385 | 8655 |
| 482 | 20250422 | 105000 | 1542951880 | 2390 | 2390 | 2390 | 2385 | 253 |
| 483 | 20250422 | 104900 | 1542348320 | 2390 | 2390 | 2390 | 2390 | 12 |
| 484 | 20250422 | 104800 | 1542319640 | 2390 | 2380 | 2390 | 2380 | 1841 |
| 485 | 20250422 | 104700 | 1537929610 | 2385 | 2385 | 2385 | 2385 | 40 |
| 486 | 20250422 | 104600 | 1537834210 | 2380 | 2380 | 2380 | 2380 | 222 |
| 487 | 20250422 | 104500 | 1537305850 | 2385 | 2385 | 2385 | 2385 | 665 |
| 488 | 20250422 | 104400 | 1535719825 | 2385 | 2385 | 2385 | 2385 | 1 |
| 489 | 20250422 | 104300 | 1535717440 | 2380 | 2382 | 2385 | 2380 | 974 |
| 490 | 20250422 | 104200 | 1533398128 | 2385 | 2385 | 2385 | 2380 | 137 |
| 491 | 20250422 | 104100 | 1533072058 | 2380 | 2380 | 2380 | 2380 | 101 |
| 492 | 20250422 | 104000 | 1532831678 | 2375 | 2380 | 2380 | 2375 | 6125 |
| 493 | 20250422 | 103900 | 1518262003 | 2380 | 2385 | 2385 | 2380 | 452 |
| 494 | 20250422 | 103800 | 1517186083 | 2385 | 2385 | 2385 | 2385 | 2 |
| 495 | 20250422 | 103700 | 1517181313 | 2390 | 2380 | 2390 | 2380 | 710 |
| 496 | 20250422 | 103600 | 1515488253 | 2390 | 2390 | 2390 | 2390 | 0 |
| 497 | 20250422 | 103500 | 1515488253 | 2390 | 2390 | 2390 | 2390 | 1 |
| 498 | 20250422 | 103400 | 1515485863 | 2390 | 2380 | 2390 | 2380 | 376 |
| 499 | 20250422 | 103300 | 1514590948 | 2380 | 2380 | 2390 | 2380 | 504 |
| 500 | 20250422 | 103200 | 1513390918 | 2390 | 2390 | 2390 | 2390 | 81 |
| 501 | 20250422 | 103100 | 1513197328 | 2385 | 2380 | 2385 | 2375 | 14106 |
| 502 | 20250422 | 103000 | 1479619503 | 2385 | 2380 | 2385 | 2380 | 3892 |
| 503 | 20250422 | 102900 | 1470356538 | 2385 | 2385 | 2385 | 2380 | 1496 |
| 504 | 20250422 | 102800 | 1466794928 | 2385 | 2385 | 2385 | 2385 | 0 |
| 505 | 20250422 | 102700 | 1466794928 | 2385 | 2385 | 2385 | 2385 | 1429 |
| 506 | 20250422 | 102600 | 1463386763 | 2380 | 2390 | 2390 | 2380 | 2026 |
| 507 | 20250422 | 102500 | 1458549768 | 2390 | 2385 | 2390 | 2385 | 2396 |
| 508 | 20250422 | 102400 | 1452835298 | 2385 | 2385 | 2385 | 2385 | 0 |
| 509 | 20250422 | 102300 | 1452835298 | 2385 | 2380 | 2385 | 2380 | 108 |
| 510 | 20250422 | 102200 | 1452578033 | 2385 | 2380 | 2385 | 2380 | 512 |
| 511 | 20250422 | 102100 | 1451356923 | 2375 | 2375 | 2385 | 2375 | 599 |
| 512 | 20250422 | 102000 | 1449933723 | 2385 | 2385 | 2385 | 2385 | 105 |
| 513 | 20250422 | 101900 | 1449683298 | 2385 | 2380 | 2385 | 2380 | 2501 |
| 514 | 20250422 | 101800 | 1443730913 | 2380 | 2375 | 2380 | 2375 | 872 |
| 515 | 20250422 | 101700 | 1441657228 | 2380 | 2380 | 2380 | 2380 | 83 |
| 516 | 20250422 | 101600 | 1441459688 | 2380 | 2380 | 2380 | 2380 | 179 |
| 517 | 20250422 | 101500 | 1441033668 | 2380 | 2380 | 2380 | 2380 | 34 |
| 518 | 20250422 | 101400 | 1440952748 | 2380 | 2380 | 2380 | 2380 | 562 |
| 519 | 20250422 | 101300 | 1439615188 | 2375 | 2375 | 2380 | 2375 | 3083 |
| 520 | 20250422 | 101200 | 1432292733 | 2380 | 2375 | 2380 | 2375 | 1328 |
| 521 | 20250422 | 101100 | 1429138538 | 2370 | 2380 | 2385 | 2370 | 7769 |
| 522 | 20250422 | 101000 | 1410716608 | 2385 | 2385 | 2385 | 2370 | 3080 |
| 523 | 20250422 | 100900 | 1403400623 | 2380 | 2385 | 2385 | 2375 | 1334 |
| 524 | 20250422 | 100800 | 1400226633 | 2380 | 2380 | 2385 | 2380 | 101 |
| 525 | 20250422 | 100700 | 1399986248 | 2385 | 2380 | 2390 | 2370 | 6103 |
| 526 | 20250422 | 100600 | 1385480438 | 2380 | 2380 | 2390 | 2370 | 8910 |
| 527 | 20250422 | 100500 | 1364341848 | 2380 | 2385 | 2395 | 2380 | 2863 |
| 528 | 20250422 | 100400 | 1357509728 | 2385 | 2385 | 2385 | 2380 | 1103 |
| 529 | 20250422 | 100300 | 1354879083 | 2385 | 2385 | 2385 | 2385 | 3 |
| 530 | 20250422 | 100200 | 1354871928 | 2385 | 2390 | 2390 | 2370 | 18390 |
| 531 | 20250422 | 100100 | 1311182028 | 2390 | 2390 | 2390 | 2385 | 4538 |
| 532 | 20250422 | 100000 | 1300353758 | 2390 | 2380 | 2390 | 2380 | 986 |
| 533 | 20250422 | 095900 | 1297997898 | 2395 | 2380 | 2395 | 2380 | 1624 |
| 534 | 20250422 | 095800 | 1294124178 | 2380 | 2390 | 2390 | 2380 | 16633 |
| 535 | 20250422 | 095700 | 1254494158 | 2390 | 2400 | 2400 | 2390 | 177 |
| 536 | 20250422 | 095600 | 1254070858 | 2390 | 2395 | 2400 | 2390 | 2088 |
| 537 | 20250422 | 095500 | 1249075923 | 2395 | 2395 | 2395 | 2395 | 1 |
| 538 | 20250422 | 095400 | 1249073528 | 2405 | 2400 | 2405 | 2400 | 1168 |
| 539 | 20250422 | 095300 | 1246269343 | 2400 | 2395 | 2400 | 2395 | 1770 |
| 540 | 20250422 | 095200 | 1242030183 | 2405 | 2400 | 2410 | 2400 | 222 |
| 541 | 20250422 | 095100 | 1241496223 | 2405 | 2405 | 2405 | 2400 | 1328 |
| 542 | 20250422 | 095000 | 1238305743 | 2395 | 2385 | 2395 | 2385 | 556 |
| 543 | 20250422 | 094900 | 1236974323 | 2395 | 2395 | 2395 | 2395 | 1020 |
| 544 | 20250422 | 094800 | 1234531423 | 2395 | 2380 | 2395 | 2380 | 379 |
| 545 | 20250422 | 094700 | 1233628123 | 2380 | 2390 | 2390 | 2380 | 2528 |
| 546 | 20250422 | 094600 | 1227600498 | 2390 | 2405 | 2405 | 2385 | 2331 |
| 547 | 20250422 | 094500 | 1222031048 | 2395 | 2400 | 2400 | 2390 | 3857 |
| 548 | 20250422 | 094400 | 1212798843 | 2400 | 2390 | 2405 | 2390 | 8005 |
| 549 | 20250422 | 094300 | 1193623033 | 2380 | 2390 | 2395 | 2380 | 2387 |
| 550 | 20250422 | 094200 | 1187916813 | 2390 | 2385 | 2395 | 2380 | 2695 |
| 551 | 20250422 | 094100 | 1181492273 | 2385 | 2385 | 2390 | 2385 | 1999 |
| 552 | 20250422 | 094000 | 1176721168 | 2390 | 2400 | 2405 | 2385 | 5754 |
| 553 | 20250422 | 093900 | 1162942483 | 2400 | 2400 | 2400 | 2400 | 2387 |
| 554 | 20250422 | 093800 | 1157213683 | 2400 | 2400 | 2400 | 2395 | 132 |
| 555 | 20250422 | 093700 | 1156896923 | 2395 | 2400 | 2400 | 2395 | 308 |
| 556 | 20250422 | 093600 | 1156158673 | 2395 | 2400 | 2400 | 2395 | 2087 |
| 557 | 20250422 | 093500 | 1151154398 | 2395 | 2400 | 2400 | 2395 | 2195 |
| 558 | 20250422 | 093400 | 1145893733 | 2400 | 2400 | 2400 | 2400 | 6060 |
| 559 | 20250422 | 093300 | 1131349733 | 2400 | 2400 | 2410 | 2400 | 440 |
| 560 | 20250422 | 093200 | 1130292553 | 2400 | 2400 | 2405 | 2400 | 4321 |
| 561 | 20250422 | 093100 | 1119920103 | 2400 | 2390 | 2400 | 2390 | 3404 |
| 562 | 20250422 | 093000 | 1111751283 | 2390 | 2390 | 2395 | 2390 | 2255 |
| 563 | 20250422 | 092900 | 1106357643 | 2390 | 2382 | 2390 | 2380 | 5156 |
| 564 | 20250422 | 092800 | 1094050508 | 2385 | 2380 | 2385 | 2380 | 1288 |
| 565 | 20250422 | 092700 | 1090980368 | 2375 | 2380 | 2385 | 2375 | 6624 |
| 566 | 20250422 | 092600 | 1075209443 | 2375 | 2375 | 2380 | 2370 | 798 |
| 567 | 20250422 | 092500 | 1073312048 | 2375 | 2365 | 2375 | 2365 | 6297 |
| 568 | 20250422 | 092400 | 1058408308 | 2365 | 2375 | 2380 | 2365 | 26958 |
| 569 | 20250422 | 092300 | 994585873 | 2380 | 2380 | 2380 | 2380 | 1411 |
| 570 | 20250422 | 092200 | 991227693 | 2380 | 2375 | 2380 | 2375 | 3848 |
| 571 | 20250422 | 092100 | 982072868 | 2380 | 2380 | 2380 | 2375 | 1384 |
| 572 | 20250422 | 092000 | 978780448 | 2375 | 2370 | 2380 | 2370 | 2009 |
| 573 | 20250422 | 091900 | 974015613 | 2370 | 2380 | 2380 | 2370 | 1676 |
| 574 | 20250422 | 091800 | 970041383 | 2370 | 2370 | 2375 | 2365 | 5608 |
| 575 | 20250422 | 091700 | 956749863 | 2375 | 2375 | 2385 | 2375 | 7001 |
| 576 | 20250422 | 091600 | 940090941 | 2375 | 2365 | 2385 | 2350 | 19990 |
| 577 | 20250422 | 091500 | 892917496 | 2370 | 2375 | 2380 | 2350 | 45234 |
| 578 | 20250422 | 091400 | 785951626 | 2375 | 2375 | 2390 | 2375 | 8641 |
| 579 | 20250422 | 091300 | 765398961 | 2390 | 2390 | 2400 | 2375 | 22570 |
| 580 | 20250422 | 091200 | 711625996 | 2395 | 2400 | 2410 | 2380 | 27119 |
| 581 | 20250422 | 091100 | 646772606 | 2410 | 2420 | 2420 | 2400 | 36862 |
| 582 | 20250422 | 091000 | 558047206 | 2420 | 2425 | 2435 | 2420 | 24491 |
| 583 | 20250422 | 090900 | 498669564 | 2425 | 2435 | 2440 | 2425 | 9463 |
| 584 | 20250422 | 090800 | 475668847 | 2445 | 2440 | 2465 | 2430 | 25782 |
| 585 | 20250422 | 090700 | 412580007 | 2435 | 2427 | 2440 | 2420 | 12623 |
| 586 | 20250422 | 090600 | 381903085 | 2420 | 2410 | 2430 | 2410 | 4992 |
| 587 | 20250422 | 090500 | 369803790 | 2405 | 2430 | 2435 | 2400 | 29811 |
| 588 | 20250422 | 090400 | 297803885 | 2430 | 2435 | 2435 | 2430 | 17685 |
| 589 | 20250422 | 090300 | 254788820 | 2435 | 2440 | 2455 | 2430 | 19261 |
| 590 | 20250422 | 090200 | 207845805 | 2430 | 2445 | 2455 | 2425 | 22021 |
| 591 | 20250422 | 090100 | 154186600 | 2455 | 2445 | 2455 | 2425 | 18291 |
| 592 | 20250422 | 090000 | 109570695 | 2440 | 2430 | 2450 | 2425 | 43953 |