34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 202100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 3 | 20250422 | 202000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20250422 | 201900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20250422 | 201800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20250422 | 201700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20250422 | 201600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20250422 | 201500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20250422 | 201400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20250422 | 201300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20250422 | 201200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20250422 | 201100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20250422 | 201000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20250422 | 200900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20250422 | 200800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20250422 | 200700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20250422 | 200600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20250422 | 200500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20250422 | 200400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20250422 | 200300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20250422 | 200200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20250422 | 200100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20250422 | 200000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20250422 | 195900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20250422 | 195800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20250422 | 195700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20250422 | 195600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20250422 | 195500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20250422 | 195400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20250422 | 195300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20250422 | 195200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20250422 | 195100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 33 | 20250422 | 195000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20250422 | 194900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20250422 | 194800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20250422 | 194700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20250422 | 194600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20250422 | 194500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20250422 | 194400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20250422 | 194300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20250422 | 194200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20250422 | 194100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20250422 | 194000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20250422 | 193900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20250422 | 193800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20250422 | 193700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20250422 | 193600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20250422 | 193500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20250422 | 193400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20250422 | 193300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20250422 | 193200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20250422 | 193100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20250422 | 193000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20250422 | 192900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20250422 | 192800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20250422 | 192700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20250422 | 192600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20250422 | 192500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20250422 | 192400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20250422 | 192300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20250422 | 192200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20250422 | 192100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 63 | 20250422 | 192000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20250422 | 191900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20250422 | 191800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20250422 | 191700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20250422 | 191600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20250422 | 191500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20250422 | 191400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20250422 | 191300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20250422 | 191200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20250422 | 191100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20250422 | 191000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20250422 | 190900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20250422 | 190800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20250422 | 190700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20250422 | 190600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20250422 | 190500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20250422 | 190400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20250422 | 190300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20250422 | 190200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20250422 | 190100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20250422 | 190000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20250422 | 185900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20250422 | 185800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20250422 | 185700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20250422 | 185600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20250422 | 185500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20250422 | 185400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20250422 | 185300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20250422 | 185200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20250422 | 185100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 93 | 20250422 | 185000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20250422 | 184900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20250422 | 184800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20250422 | 184700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20250422 | 184600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20250422 | 184500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20250422 | 184400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20250422 | 184300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20250422 | 184200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20250422 | 184100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20250422 | 184000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20250422 | 183900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20250422 | 183800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20250422 | 183700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20250422 | 183600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20250422 | 183500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20250422 | 183400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20250422 | 183300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20250422 | 183200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20250422 | 183100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20250422 | 183000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20250422 | 182900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20250422 | 182800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20250422 | 182700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20250422 | 182600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20250422 | 182500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20250422 | 182400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20250422 | 182300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20250422 | 182200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20250422 | 182100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 123 | 20250422 | 182000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20250422 | 181900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20250422 | 181800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20250422 | 181700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20250422 | 181600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20250422 | 181500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20250422 | 181400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20250422 | 181300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20250422 | 181200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20250422 | 181100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20250422 | 181000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20250422 | 180900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20250422 | 180800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20250422 | 180700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20250422 | 180600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20250422 | 180500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20250422 | 180400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20250422 | 180300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20250422 | 180200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20250422 | 180100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20250422 | 180000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20250422 | 175900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20250422 | 175800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20250422 | 175700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20250422 | 175600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20250422 | 175500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20250422 | 175400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20250422 | 175300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20250422 | 175200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20250422 | 175100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 153 | 20250422 | 175000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20250422 | 174900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20250422 | 174800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20250422 | 174700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20250422 | 174600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20250422 | 174500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20250422 | 174400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20250422 | 174300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20250422 | 174200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20250422 | 174100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20250422 | 174000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20250422 | 173900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20250422 | 173800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20250422 | 173700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20250422 | 173600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20250422 | 173500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20250422 | 173400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20250422 | 173300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20250422 | 173200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20250422 | 173100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20250422 | 173000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20250422 | 172900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20250422 | 172800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20250422 | 172700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20250422 | 172600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20250422 | 172500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20250422 | 172400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20250422 | 172300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20250422 | 172200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20250422 | 172100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 183 | 20250422 | 172000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20250422 | 171900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20250422 | 171800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20250422 | 171700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20250422 | 171600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20250422 | 171500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20250422 | 171400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20250422 | 171300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20250422 | 171200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20250422 | 171100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20250422 | 171000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20250422 | 170900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20250422 | 170800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20250422 | 170700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20250422 | 170600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20250422 | 170500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20250422 | 170400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20250422 | 170300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20250422 | 170200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20250422 | 170100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20250422 | 170000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20250422 | 165900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20250422 | 165800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20250422 | 165700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20250422 | 165600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20250422 | 165500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20250422 | 165400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20250422 | 165300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20250422 | 165200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20250422 | 165100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 213 | 20250422 | 165000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20250422 | 164900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20250422 | 164800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20250422 | 164700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20250422 | 164600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20250422 | 164500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20250422 | 164400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20250422 | 164300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20250422 | 164200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20250422 | 164100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20250422 | 164000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20250422 | 163900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20250422 | 163800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20250422 | 163700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20250422 | 163600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20250422 | 163500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20250422 | 163400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20250422 | 163300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20250422 | 163200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20250422 | 163100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20250422 | 163000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 234 | 20250422 | 162900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 235 | 20250422 | 162800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 236 | 20250422 | 162700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 237 | 20250422 | 162600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 238 | 20250422 | 162500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 239 | 20250422 | 162400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 240 | 20250422 | 162300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 241 | 20250422 | 162200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 242 | 20250422 | 162100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 243 | 20250422 | 162000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 244 | 20250422 | 161900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 245 | 20250422 | 161800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 246 | 20250422 | 161700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 247 | 20250422 | 161600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 248 | 20250422 | 161500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 249 | 20250422 | 161400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 250 | 20250422 | 161300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 251 | 20250422 | 161200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 252 | 20250422 | 161100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 253 | 20250422 | 161000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 254 | 20250422 | 160900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 255 | 20250422 | 160800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 256 | 20250422 | 160700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 257 | 20250422 | 160600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 258 | 20250422 | 160500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 259 | 20250422 | 160400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 260 | 20250422 | 160300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 261 | 20250422 | 160200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 262 | 20250422 | 160100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 263 | 20250422 | 160000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 264 | 20250422 | 155900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 265 | 20250422 | 155800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 266 | 20250422 | 155700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 267 | 20250422 | 155600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 268 | 20250422 | 155500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 269 | 20250422 | 155400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 270 | 20250422 | 155300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 271 | 20250422 | 155200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 272 | 20250422 | 155100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 273 | 20250422 | 155000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 274 | 20250422 | 154900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 275 | 20250422 | 154800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 276 | 20250422 | 154700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 277 | 20250422 | 154600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 278 | 20250422 | 154500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 279 | 20250422 | 154400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 280 | 20250422 | 154300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 281 | 20250422 | 154200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 282 | 20250422 | 154100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 283 | 20250422 | 154000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 284 | 20250422 | 153900 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 285 | 20250422 | 153800 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 286 | 20250422 | 153700 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 287 | 20250422 | 153600 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 288 | 20250422 | 153500 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 289 | 20250422 | 153400 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 290 | 20250422 | 153300 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 291 | 20250422 | 153200 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 292 | 20250422 | 153100 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 0 |
| 293 | 20250422 | 153000 | 3572340270 | 4380 | 4380 | 4380 | 4380 | 28055 |
| 294 | 20250422 | 152900 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 295 | 20250422 | 152800 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 296 | 20250422 | 152700 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 297 | 20250422 | 152600 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 298 | 20250422 | 152500 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 299 | 20250422 | 152400 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 300 | 20250422 | 152300 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 301 | 20250422 | 152200 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 302 | 20250422 | 152100 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 303 | 20250422 | 152000 | 3449459370 | 4305 | 4305 | 4305 | 4305 | 0 |
| 304 | 20250422 | 151900 | 3449459370 | 4305 | 4295 | 4305 | 4265 | 3401 |
| 305 | 20250422 | 151800 | 3434937750 | 4300 | 4315 | 4315 | 4270 | 727 |
| 306 | 20250422 | 151700 | 3431824055 | 4275 | 4290 | 4320 | 4265 | 1407 |
| 307 | 20250422 | 151600 | 3425809140 | 4320 | 4315 | 4325 | 4315 | 1216 |
| 308 | 20250422 | 151500 | 3420556640 | 4315 | 4270 | 4315 | 4265 | 7124 |
| 309 | 20250422 | 151400 | 3390104900 | 4290 | 4280 | 4290 | 4280 | 589 |
| 310 | 20250422 | 151300 | 3387581035 | 4285 | 4245 | 4290 | 4245 | 468 |
| 311 | 20250422 | 151200 | 3385578515 | 4270 | 4260 | 4270 | 4235 | 2238 |
| 312 | 20250422 | 151100 | 3376081425 | 4260 | 4375 | 4375 | 4255 | 14888 |
| 313 | 20250422 | 151000 | 3312015950 | 4345 | 4375 | 4380 | 4345 | 700 |
| 314 | 20250422 | 150900 | 3308954810 | 4385 | 4350 | 4385 | 4340 | 5928 |
| 315 | 20250422 | 150800 | 3283117050 | 4360 | 4375 | 4380 | 4350 | 138 |
| 316 | 20250422 | 150700 | 3282513680 | 4365 | 4365 | 4365 | 4365 | 45 |
| 317 | 20250422 | 150600 | 3282317255 | 4360 | 4350 | 4360 | 4350 | 2151 |
| 318 | 20250422 | 150500 | 3272939500 | 4355 | 4365 | 4375 | 4355 | 2703 |
| 319 | 20250422 | 150400 | 3261156825 | 4365 | 4370 | 4370 | 4360 | 163 |
| 320 | 20250422 | 150300 | 3260444835 | 4360 | 4360 | 4360 | 4360 | 103 |
| 321 | 20250422 | 150200 | 3259995755 | 4375 | 4370 | 4375 | 4370 | 700 |
| 322 | 20250422 | 150100 | 3256934155 | 4375 | 4365 | 4375 | 4365 | 371 |
| 323 | 20250422 | 150000 | 3255313440 | 4365 | 4355 | 4375 | 4355 | 1835 |
| 324 | 20250422 | 145900 | 3247301505 | 4360 | 4355 | 4365 | 4355 | 34 |
| 325 | 20250422 | 145800 | 3247153280 | 4365 | 4365 | 4365 | 4365 | 2 |
| 326 | 20250422 | 145700 | 3247144550 | 4365 | 4365 | 4365 | 4355 | 84 |
| 327 | 20250422 | 145600 | 3246778500 | 4365 | 4365 | 4365 | 4365 | 3 |
| 328 | 20250422 | 145500 | 3246765405 | 4365 | 4365 | 4365 | 4365 | 2 |
| 329 | 20250422 | 145400 | 3246756675 | 4360 | 4355 | 4360 | 4355 | 1210 |
| 330 | 20250422 | 145300 | 3241486890 | 4350 | 4345 | 4350 | 4345 | 230 |
| 331 | 20250422 | 145200 | 3240486440 | 4345 | 4345 | 4345 | 4345 | 638 |
| 332 | 20250422 | 145100 | 3237714330 | 4365 | 4365 | 4365 | 4365 | 507 |
| 333 | 20250422 | 145000 | 3235501275 | 4365 | 4365 | 4365 | 4365 | 2 |
| 334 | 20250422 | 144900 | 3235492545 | 4365 | 4365 | 4365 | 4365 | 177 |
| 335 | 20250422 | 144800 | 3234719940 | 4365 | 4365 | 4365 | 4360 | 756 |
| 336 | 20250422 | 144700 | 3231423435 | 4360 | 4360 | 4360 | 4360 | 1 |
| 337 | 20250422 | 144600 | 3231419075 | 4365 | 4340 | 4365 | 4340 | 82 |
| 338 | 20250422 | 144500 | 3231063150 | 4340 | 4340 | 4340 | 4340 | 2 |
| 339 | 20250422 | 144400 | 3231054470 | 4365 | 4365 | 4365 | 4365 | 1 |
| 340 | 20250422 | 144300 | 3231050105 | 4345 | 4335 | 4345 | 4335 | 460 |
| 341 | 20250422 | 144200 | 3229051505 | 4360 | 4355 | 4360 | 4355 | 302 |
| 342 | 20250422 | 144100 | 3227735160 | 4335 | 4340 | 4340 | 4335 | 770 |
| 343 | 20250422 | 144000 | 3224396370 | 4340 | 4345 | 4345 | 4340 | 219 |
| 344 | 20250422 | 143900 | 3223445150 | 4345 | 4350 | 4350 | 4345 | 2400 |
| 345 | 20250422 | 143800 | 3213014425 | 4350 | 4355 | 4355 | 4350 | 1926 |
| 346 | 20250422 | 143700 | 3204627635 | 4360 | 4365 | 4365 | 4360 | 525 |
| 347 | 20250422 | 143600 | 3202338510 | 4360 | 4365 | 4365 | 4360 | 700 |
| 348 | 20250422 | 143500 | 3199285250 | 4365 | 4370 | 4370 | 4365 | 1292 |
| 349 | 20250422 | 143400 | 3193640895 | 4365 | 4365 | 4370 | 4365 | 15 |
| 350 | 20250422 | 143300 | 3193575415 | 4370 | 4370 | 4370 | 4370 | 74 |
| 351 | 20250422 | 143200 | 3193252035 | 4370 | 4370 | 4370 | 4370 | 70 |
| 352 | 20250422 | 143100 | 3192946135 | 4370 | 4375 | 4375 | 4370 | 77 |
| 353 | 20250422 | 143000 | 3192609270 | 4365 | 4360 | 4365 | 4360 | 1043 |
| 354 | 20250422 | 142900 | 3188061135 | 4360 | 4380 | 4380 | 4360 | 2786 |
| 355 | 20250422 | 142800 | 3175902680 | 4380 | 4375 | 4380 | 4370 | 2564 |
| 356 | 20250422 | 142700 | 3164692150 | 4375 | 4385 | 4385 | 4375 | 1172 |
| 357 | 20250422 | 142600 | 3159563990 | 4390 | 4390 | 4390 | 4390 | 265 |
| 358 | 20250422 | 142500 | 3158400640 | 4390 | 4390 | 4390 | 4390 | 27 |
| 359 | 20250422 | 142400 | 3158282110 | 4390 | 4375 | 4390 | 4375 | 1092 |
| 360 | 20250422 | 142300 | 3153498355 | 4375 | 4375 | 4375 | 4375 | 232 |
| 361 | 20250422 | 142200 | 3152483355 | 4375 | 4375 | 4375 | 4375 | 0 |
| 362 | 20250422 | 142100 | 3152483355 | 4375 | 4380 | 4380 | 4375 | 205 |
| 363 | 20250422 | 142000 | 3151586465 | 4380 | 4380 | 4380 | 4380 | 7 |
| 364 | 20250422 | 141900 | 3151555805 | 4380 | 4390 | 4390 | 4380 | 308 |
| 365 | 20250422 | 141800 | 3150206705 | 4390 | 4375 | 4390 | 4375 | 675 |
| 366 | 20250422 | 141700 | 3147250020 | 4380 | 4385 | 4385 | 4380 | 97 |
| 367 | 20250422 | 141600 | 3146825145 | 4385 | 4395 | 4395 | 4385 | 496 |
| 368 | 20250422 | 141500 | 3144649565 | 4395 | 4400 | 4400 | 4395 | 3529 |
| 369 | 20250422 | 141400 | 3129127570 | 4395 | 4395 | 4400 | 4395 | 2737 |
| 370 | 20250422 | 141300 | 3117087405 | 4395 | 4395 | 4395 | 4390 | 1300 |
| 371 | 20250422 | 141200 | 3111375245 | 4395 | 4395 | 4400 | 4395 | 1994 |
| 372 | 20250422 | 141100 | 3102611595 | 4395 | 4375 | 4395 | 4375 | 4820 |
| 373 | 20250422 | 141000 | 3081457505 | 4375 | 4380 | 4380 | 4375 | 2001 |
| 374 | 20250422 | 140900 | 3072702025 | 4380 | 4375 | 4380 | 4370 | 879 |
| 375 | 20250422 | 140800 | 3068855400 | 4370 | 4370 | 4370 | 4370 | 0 |
| 376 | 20250422 | 140700 | 3068855400 | 4370 | 4375 | 4375 | 4365 | 395 |
| 377 | 20250422 | 140600 | 3067130615 | 4380 | 4380 | 4380 | 4380 | 116 |
| 378 | 20250422 | 140500 | 3066622535 | 4380 | 4390 | 4390 | 4380 | 1004 |
| 379 | 20250422 | 140400 | 3062224975 | 4395 | 4390 | 4395 | 4380 | 2455 |
| 380 | 20250422 | 140300 | 3051447710 | 4390 | 4390 | 4390 | 4380 | 1845 |
| 381 | 20250422 | 140200 | 3043360920 | 4390 | 4390 | 4390 | 4385 | 1816 |
| 382 | 20250422 | 140100 | 3035388685 | 4390 | 4380 | 4390 | 4375 | 1156 |
| 383 | 20250422 | 140000 | 3030321530 | 4380 | 4375 | 4385 | 4375 | 2340 |
| 384 | 20250422 | 135900 | 3020071285 | 4375 | 4375 | 4375 | 4365 | 58 |
| 385 | 20250422 | 135800 | 3019817795 | 4365 | 4380 | 4380 | 4365 | 3146 |
| 386 | 20250422 | 135700 | 3006070380 | 4375 | 4370 | 4385 | 4370 | 3674 |
| 387 | 20250422 | 135600 | 2989972450 | 4365 | 4360 | 4365 | 4360 | 151 |
| 388 | 20250422 | 135500 | 2989313615 | 4345 | 4350 | 4350 | 4340 | 4355 |
| 389 | 20250422 | 135400 | 2970388005 | 4350 | 4365 | 4365 | 4350 | 3677 |
| 390 | 20250422 | 135300 | 2954378160 | 4360 | 4365 | 4370 | 4360 | 957 |
| 391 | 20250422 | 135200 | 2950201350 | 4365 | 4370 | 4370 | 4365 | 459 |
| 392 | 20250422 | 135100 | 2948197095 | 4360 | 4375 | 4375 | 4360 | 62 |
| 393 | 20250422 | 135000 | 2947926160 | 4370 | 4360 | 4370 | 4355 | 751 |
| 394 | 20250422 | 134900 | 2944650185 | 4360 | 4370 | 4370 | 4360 | 505 |
| 395 | 20250422 | 134800 | 2942447295 | 4375 | 4380 | 4390 | 4365 | 2204 |
| 396 | 20250422 | 134700 | 2932798795 | 4380 | 4370 | 4390 | 4360 | 1734 |
| 397 | 20250422 | 134600 | 2925204300 | 4360 | 4365 | 4365 | 4357 | 1707 |
| 398 | 20250422 | 134500 | 2917762213 | 4360 | 4395 | 4400 | 4360 | 9609 |
| 399 | 20250422 | 134400 | 2875620073 | 4395 | 4390 | 4400 | 4385 | 8225 |
| 400 | 20250422 | 134300 | 2839483468 | 4390 | 4370 | 4390 | 4370 | 9406 |
| 401 | 20250422 | 134200 | 2798240233 | 4375 | 4360 | 4375 | 4360 | 6183 |
| 402 | 20250422 | 134100 | 2771234753 | 4360 | 4350 | 4360 | 4350 | 2767 |
| 403 | 20250422 | 134000 | 2759186743 | 4355 | 4335 | 4355 | 4335 | 7079 |
| 404 | 20250422 | 133900 | 2728408113 | 4335 | 4325 | 4335 | 4325 | 417 |
| 405 | 20250422 | 133800 | 2726604508 | 4325 | 4335 | 4335 | 4325 | 2304 |
| 406 | 20250422 | 133700 | 2716629713 | 4335 | 4330 | 4335 | 4330 | 2590 |
| 407 | 20250422 | 133600 | 2705414988 | 4330 | 4315 | 4330 | 4315 | 4170 |
| 408 | 20250422 | 133500 | 2687412863 | 4315 | 4310 | 4315 | 4310 | 974 |
| 409 | 20250422 | 133400 | 2683212058 | 4310 | 4300 | 4310 | 4300 | 3242 |
| 410 | 20250422 | 133300 | 2669251578 | 4300 | 4280 | 4300 | 4280 | 7918 |
| 411 | 20250422 | 133200 | 2635294763 | 4280 | 4280 | 4280 | 4280 | 0 |
| 412 | 20250422 | 133100 | 2635294763 | 4280 | 4280 | 4280 | 4280 | 0 |
| 413 | 20250422 | 133000 | 2635294763 | 4280 | 4280 | 4280 | 4280 | 195 |
| 414 | 20250422 | 132900 | 2634460163 | 4280 | 4275 | 4290 | 4275 | 26 |
| 415 | 20250422 | 132800 | 2634348658 | 4280 | 4280 | 4280 | 4280 | 0 |
| 416 | 20250422 | 132700 | 2634348658 | 4280 | 4285 | 4285 | 4280 | 200 |
| 417 | 20250422 | 132600 | 2633492603 | 4285 | 4285 | 4285 | 4285 | 0 |
| 418 | 20250422 | 132500 | 2633492603 | 4285 | 4285 | 4285 | 4285 | 0 |
| 419 | 20250422 | 132400 | 2633492603 | 4285 | 4285 | 4285 | 4285 | 1 |
| 420 | 20250422 | 132300 | 2633488318 | 4275 | 4275 | 4275 | 4275 | 0 |
| 421 | 20250422 | 132200 | 2633488318 | 4275 | 4275 | 4275 | 4275 | 0 |
| 422 | 20250422 | 132100 | 2633488318 | 4275 | 4275 | 4275 | 4275 | 0 |
| 423 | 20250422 | 132000 | 2633488318 | 4275 | 4275 | 4275 | 4275 | 0 |
| 424 | 20250422 | 131900 | 2633488318 | 4275 | 4275 | 4275 | 4275 | 3 |
| 425 | 20250422 | 131800 | 2633475493 | 4295 | 4295 | 4295 | 4295 | 0 |
| 426 | 20250422 | 131700 | 2633475493 | 4295 | 4295 | 4295 | 4295 | 5 |
| 427 | 20250422 | 131600 | 2633454018 | 4295 | 4295 | 4295 | 4295 | 1 |
| 428 | 20250422 | 131500 | 2633449723 | 4285 | 4285 | 4285 | 4285 | 0 |
| 429 | 20250422 | 131400 | 2633449723 | 4285 | 4285 | 4285 | 4285 | 370 |
| 430 | 20250422 | 131300 | 2631864273 | 4275 | 4275 | 4275 | 4275 | 0 |
| 431 | 20250422 | 131200 | 2631864273 | 4275 | 4275 | 4275 | 4275 | 149 |
| 432 | 20250422 | 131100 | 2631227298 | 4270 | 4280 | 4295 | 4270 | 1832 |
| 433 | 20250422 | 131000 | 2623376363 | 4280 | 4280 | 4280 | 4280 | 53 |
| 434 | 20250422 | 130900 | 2623149523 | 4265 | 4270 | 4280 | 4265 | 1102 |
| 435 | 20250422 | 130800 | 2618446433 | 4285 | 4285 | 4285 | 4285 | 0 |
| 436 | 20250422 | 130700 | 2618446433 | 4285 | 4280 | 4285 | 4280 | 500 |
| 437 | 20250422 | 130600 | 2616304433 | 4270 | 4285 | 4285 | 4270 | 1527 |
| 438 | 20250422 | 130500 | 2609780563 | 4285 | 4295 | 4295 | 4285 | 2454 |
| 439 | 20250422 | 130400 | 2599255953 | 4300 | 4305 | 4305 | 4300 | 355 |
| 440 | 20250422 | 130300 | 2597728118 | 4300 | 4285 | 4300 | 4285 | 1201 |
| 441 | 20250422 | 130200 | 2592566633 | 4265 | 4265 | 4265 | 4265 | 0 |
| 442 | 20250422 | 130100 | 2592566633 | 4265 | 4265 | 4265 | 4265 | 1000 |
| 443 | 20250422 | 130000 | 2588301633 | 4265 | 4265 | 4265 | 4265 | 1 |
| 444 | 20250422 | 125900 | 2588297368 | 4260 | 4260 | 4260 | 4260 | 0 |
| 445 | 20250422 | 125800 | 2588297368 | 4260 | 4270 | 4270 | 4260 | 618 |
| 446 | 20250422 | 125700 | 2585663248 | 4290 | 4290 | 4290 | 4290 | 1000 |
| 447 | 20250422 | 125600 | 2581373248 | 4290 | 4295 | 4310 | 4290 | 245 |
| 448 | 20250422 | 125500 | 2580319978 | 4295 | 4295 | 4295 | 4295 | 0 |
| 449 | 20250422 | 125400 | 2580319978 | 4295 | 4320 | 4320 | 4295 | 6091 |
| 450 | 20250422 | 125300 | 2554016968 | 4315 | 4305 | 4315 | 4305 | 4154 |
| 451 | 20250422 | 125200 | 2536116973 | 4305 | 4295 | 4310 | 4295 | 6995 |
| 452 | 20250422 | 125100 | 2506008073 | 4285 | 4275 | 4285 | 4275 | 579 |
| 453 | 20250422 | 125000 | 2503527068 | 4255 | 4255 | 4255 | 4255 | 0 |
| 454 | 20250422 | 124900 | 2503527068 | 4255 | 4255 | 4255 | 4255 | 338 |
| 455 | 20250422 | 124800 | 2502088878 | 4255 | 4255 | 4255 | 4255 | 379 |
| 456 | 20250422 | 124700 | 2500476233 | 4280 | 4260 | 4280 | 4255 | 1230 |
| 457 | 20250422 | 124600 | 2495239218 | 4260 | 4260 | 4260 | 4260 | 0 |
| 458 | 20250422 | 124500 | 2495239218 | 4260 | 4260 | 4260 | 4260 | 88 |
| 459 | 20250422 | 124400 | 2494864338 | 4260 | 4260 | 4260 | 4260 | 0 |
| 460 | 20250422 | 124300 | 2494864338 | 4260 | 4265 | 4265 | 4260 | 300 |
| 461 | 20250422 | 124200 | 2493586188 | 4275 | 4275 | 4275 | 4275 | 0 |
| 462 | 20250422 | 124100 | 2493586188 | 4275 | 4275 | 4275 | 4275 | 0 |
| 463 | 20250422 | 124000 | 2493586188 | 4275 | 4295 | 4295 | 4275 | 4972 |
| 464 | 20250422 | 123900 | 2472275283 | 4300 | 4310 | 4310 | 4300 | 600 |
| 465 | 20250422 | 123800 | 2469690283 | 4310 | 4310 | 4310 | 4310 | 0 |
| 466 | 20250422 | 123700 | 2469690283 | 4310 | 4305 | 4310 | 4305 | 327 |
| 467 | 20250422 | 123600 | 2468281168 | 4305 | 4300 | 4305 | 4295 | 159 |
| 468 | 20250422 | 123500 | 2467597118 | 4300 | 4300 | 4300 | 4300 | 200 |
| 469 | 20250422 | 123400 | 2466737118 | 4300 | 4300 | 4300 | 4300 | 583 |
| 470 | 20250422 | 123300 | 2464230218 | 4305 | 4305 | 4305 | 4305 | 86 |
| 471 | 20250422 | 123200 | 2463859988 | 4300 | 4305 | 4305 | 4300 | 219 |
| 472 | 20250422 | 123100 | 2462917203 | 4305 | 4315 | 4315 | 4305 | 733 |
| 473 | 20250422 | 123000 | 2459756888 | 4315 | 4315 | 4315 | 4315 | 103 |
| 474 | 20250422 | 122900 | 2459312443 | 4315 | 4315 | 4315 | 4315 | 0 |
| 475 | 20250422 | 122800 | 2459312443 | 4315 | 4305 | 4320 | 4305 | 313 |
| 476 | 20250422 | 122700 | 2457964838 | 4305 | 4310 | 4310 | 4305 | 450 |
| 477 | 20250422 | 122600 | 2456027248 | 4320 | 4320 | 4320 | 4315 | 603 |
| 478 | 20250422 | 122500 | 2453423963 | 4320 | 4300 | 4320 | 4300 | 6124 |
| 479 | 20250422 | 122400 | 2427036003 | 4300 | 4305 | 4305 | 4300 | 40 |
| 480 | 20250422 | 122300 | 2426863978 | 4305 | 4300 | 4310 | 4300 | 5497 |
| 481 | 20250422 | 122200 | 2403196503 | 4300 | 4290 | 4300 | 4290 | 5275 |
| 482 | 20250422 | 122100 | 2380524298 | 4290 | 4275 | 4290 | 4270 | 1856 |
| 483 | 20250422 | 122000 | 2372579618 | 4275 | 4275 | 4275 | 4275 | 109 |
| 484 | 20250422 | 121900 | 2372113643 | 4275 | 4280 | 4280 | 4250 | 6383 |
| 485 | 20250422 | 121800 | 2344891988 | 4280 | 4280 | 4280 | 4280 | 67 |
| 486 | 20250422 | 121700 | 2344605228 | 4275 | 4275 | 4280 | 4270 | 760 |
| 487 | 20250422 | 121600 | 2341352753 | 4275 | 4255 | 4280 | 4255 | 4876 |
| 488 | 20250422 | 121500 | 2320522928 | 4255 | 4255 | 4255 | 4255 | 390 |
| 489 | 20250422 | 121400 | 2318863478 | 4255 | 4255 | 4255 | 4255 | 58 |
| 490 | 20250422 | 121300 | 2318616688 | 4240 | 4225 | 4240 | 4225 | 1994 |
| 491 | 20250422 | 121200 | 2310175243 | 4220 | 4225 | 4225 | 4220 | 185 |
| 492 | 20250422 | 121100 | 2309394488 | 4225 | 4225 | 4225 | 4225 | 0 |
| 493 | 20250422 | 121000 | 2309394488 | 4225 | 4225 | 4225 | 4225 | 0 |
| 494 | 20250422 | 120900 | 2309394488 | 4225 | 4225 | 4225 | 4225 | 0 |
| 495 | 20250422 | 120800 | 2309394488 | 4225 | 4225 | 4225 | 4225 | 9 |
| 496 | 20250422 | 120700 | 2309356463 | 4225 | 4225 | 4225 | 4225 | 16 |
| 497 | 20250422 | 120600 | 2309288863 | 4225 | 4225 | 4225 | 4225 | 48 |
| 498 | 20250422 | 120500 | 2309086063 | 4220 | 4215 | 4220 | 4215 | 885 |
| 499 | 20250422 | 120400 | 2305351693 | 4205 | 4205 | 4205 | 4205 | 0 |
| 500 | 20250422 | 120300 | 2305351693 | 4205 | 4205 | 4205 | 4205 | 0 |
| 501 | 20250422 | 120200 | 2305351693 | 4205 | 4205 | 4205 | 4205 | 402 |
| 502 | 20250422 | 120100 | 2303661283 | 4200 | 4205 | 4205 | 4200 | 88 |
| 503 | 20250422 | 120000 | 2303291458 | 4205 | 4210 | 4210 | 4200 | 967 |
| 504 | 20250422 | 115900 | 2299227888 | 4220 | 4220 | 4220 | 4220 | 0 |
| 505 | 20250422 | 115800 | 2299227888 | 4220 | 4230 | 4230 | 4220 | 279 |
| 506 | 20250422 | 115700 | 2298049738 | 4230 | 4230 | 4230 | 4230 | 717 |
| 507 | 20250422 | 115600 | 2295016828 | 4230 | 4230 | 4230 | 4230 | 1 |
| 508 | 20250422 | 115500 | 2295012598 | 4230 | 4230 | 4230 | 4230 | 5 |
| 509 | 20250422 | 115400 | 2294991448 | 4230 | 4230 | 4230 | 4230 | 12 |
| 510 | 20250422 | 115300 | 2294940688 | 4215 | 4215 | 4215 | 4215 | 0 |
| 511 | 20250422 | 115200 | 2294940688 | 4215 | 4215 | 4225 | 4205 | 1349 |
| 512 | 20250422 | 115100 | 2289255718 | 4215 | 4215 | 4215 | 4215 | 1001 |
| 513 | 20250422 | 115000 | 2285036503 | 4210 | 4210 | 4210 | 4210 | 111 |
| 514 | 20250422 | 114900 | 2284569193 | 4205 | 4205 | 4205 | 4205 | 0 |
| 515 | 20250422 | 114800 | 2284569193 | 4205 | 4205 | 4210 | 4205 | 256 |
| 516 | 20250422 | 114700 | 2283492443 | 4205 | 4195 | 4205 | 4195 | 785 |
| 517 | 20250422 | 114600 | 2280197628 | 4170 | 4170 | 4170 | 4170 | 6 |
| 518 | 20250422 | 114500 | 2280172608 | 4155 | 4155 | 4155 | 4155 | 0 |
| 519 | 20250422 | 114400 | 2280172608 | 4155 | 4180 | 4195 | 4155 | 2174 |
| 520 | 20250422 | 114300 | 2271099783 | 4180 | 4170 | 4180 | 4150 | 1800 |
| 521 | 20250422 | 114200 | 2263606888 | 4170 | 4200 | 4200 | 4170 | 200 |
| 522 | 20250422 | 114100 | 2262769888 | 4200 | 4195 | 4200 | 4195 | 100 |
| 523 | 20250422 | 114000 | 2262350213 | 4200 | 4160 | 4200 | 4160 | 898 |
| 524 | 20250422 | 113900 | 2258585918 | 4150 | 4180 | 4180 | 4100 | 5102 |
| 525 | 20250422 | 113800 | 2237398713 | 4185 | 4220 | 4220 | 4185 | 6587 |
| 526 | 20250422 | 113700 | 2209734478 | 4225 | 4240 | 4240 | 4225 | 55 |
| 527 | 20250422 | 113600 | 2209502028 | 4225 | 4255 | 4255 | 4225 | 6774 |
| 528 | 20250422 | 113500 | 2180831748 | 4265 | 4260 | 4265 | 4260 | 720 |
| 529 | 20250422 | 113400 | 2177762363 | 4265 | 4270 | 4270 | 4265 | 428 |
| 530 | 20250422 | 113300 | 2175935803 | 4270 | 4245 | 4270 | 4245 | 63 |
| 531 | 20250422 | 113200 | 2175668088 | 4240 | 4275 | 4275 | 4240 | 1100 |
| 532 | 20250422 | 113100 | 2170997298 | 4275 | 4270 | 4280 | 4260 | 1963 |
| 533 | 20250422 | 113000 | 2162606528 | 4245 | 4260 | 4260 | 4230 | 9468 |
| 534 | 20250422 | 112900 | 2122482263 | 4260 | 4280 | 4280 | 4255 | 6624 |
| 535 | 20250422 | 112800 | 2094222878 | 4290 | 4285 | 4310 | 4285 | 1996 |
| 536 | 20250422 | 112700 | 2085643168 | 4285 | 4275 | 4285 | 4270 | 576 |
| 537 | 20250422 | 112600 | 2083175848 | 4275 | 4285 | 4285 | 4275 | 489 |
| 538 | 20250422 | 112500 | 2081085268 | 4280 | 4285 | 4285 | 4280 | 1544 |
| 539 | 20250422 | 112400 | 2074470473 | 4285 | 4290 | 4305 | 4285 | 764 |
| 540 | 20250422 | 112300 | 2071192443 | 4305 | 4285 | 4305 | 4280 | 2931 |
| 541 | 20250422 | 112200 | 2058625383 | 4285 | 4295 | 4295 | 4280 | 6449 |
| 542 | 20250422 | 112100 | 2030954108 | 4295 | 4315 | 4315 | 4295 | 476 |
| 543 | 20250422 | 112000 | 2028907213 | 4320 | 4315 | 4325 | 4315 | 1338 |
| 544 | 20250422 | 111900 | 2023126763 | 4315 | 4320 | 4320 | 4315 | 1129 |
| 545 | 20250422 | 111800 | 2018249833 | 4335 | 4315 | 4335 | 4315 | 2819 |
| 546 | 20250422 | 111700 | 2006058558 | 4295 | 4320 | 4320 | 4295 | 680 |
| 547 | 20250422 | 111600 | 2003135388 | 4320 | 4310 | 4320 | 4290 | 5052 |
| 548 | 20250422 | 111500 | 1981430858 | 4290 | 4335 | 4340 | 4290 | 7725 |
| 549 | 20250422 | 111400 | 1948106893 | 4340 | 4355 | 4355 | 4340 | 1256 |
| 550 | 20250422 | 111300 | 1942655808 | 4350 | 4345 | 4355 | 4335 | 668 |
| 551 | 20250422 | 111200 | 1939751313 | 4345 | 4345 | 4355 | 4330 | 3884 |
| 552 | 20250422 | 111100 | 1922893448 | 4345 | 4350 | 4350 | 4340 | 23 |
| 553 | 20250422 | 111000 | 1922793513 | 4350 | 4345 | 4355 | 4340 | 2900 |
| 554 | 20250422 | 110900 | 1910190113 | 4350 | 4345 | 4355 | 4345 | 1454 |
| 555 | 20250422 | 110800 | 1903868523 | 4360 | 4340 | 4360 | 4340 | 1493 |
| 556 | 20250422 | 110700 | 1897387553 | 4335 | 4335 | 4335 | 4300 | 4856 |
| 557 | 20250422 | 110600 | 1876388128 | 4335 | 4375 | 4375 | 4335 | 1603 |
| 558 | 20250422 | 110500 | 1869396823 | 4380 | 4340 | 4380 | 4330 | 7979 |
| 559 | 20250422 | 110400 | 1834634459 | 4340 | 4350 | 4355 | 4340 | 3150 |
| 560 | 20250422 | 110300 | 1820935469 | 4350 | 4350 | 4360 | 4345 | 2873 |
| 561 | 20250422 | 110200 | 1808427344 | 4345 | 4330 | 4360 | 4330 | 20129 |
| 562 | 20250422 | 110100 | 1720937319 | 4320 | 4305 | 4330 | 4305 | 1952 |
| 563 | 20250422 | 110000 | 1712501664 | 4310 | 4340 | 4340 | 4305 | 3145 |
| 564 | 20250422 | 105900 | 1698924374 | 4340 | 4325 | 4345 | 4315 | 3186 |
| 565 | 20250422 | 105800 | 1685104089 | 4340 | 4300 | 4345 | 4300 | 1936 |
| 566 | 20250422 | 105700 | 1676740139 | 4300 | 4330 | 4350 | 4300 | 10366 |
| 567 | 20250422 | 105600 | 1631825184 | 4325 | 4300 | 4325 | 4295 | 3498 |
| 568 | 20250422 | 105500 | 1616724029 | 4300 | 4310 | 4325 | 4300 | 6047 |
| 569 | 20250422 | 105400 | 1590642264 | 4310 | 4295 | 4350 | 4295 | 15589 |
| 570 | 20250422 | 105300 | 1523393675 | 4285 | 4220 | 4300 | 4200 | 29290 |
| 571 | 20250422 | 105200 | 1398573045 | 4220 | 4235 | 4235 | 4220 | 223 |
| 572 | 20250422 | 105100 | 1397630265 | 4235 | 4195 | 4235 | 4195 | 2612 |
| 573 | 20250422 | 105000 | 1386593030 | 4220 | 4195 | 4220 | 4180 | 7673 |
| 574 | 20250422 | 104900 | 1354396580 | 4195 | 4160 | 4195 | 4160 | 19667 |
| 575 | 20250422 | 104800 | 1272431230 | 4155 | 4130 | 4155 | 4130 | 18017 |
| 576 | 20250422 | 104700 | 1197759570 | 4120 | 4120 | 4120 | 4120 | 2402 |
| 577 | 20250422 | 104600 | 1187863330 | 4120 | 4110 | 4130 | 4110 | 5671 |
| 578 | 20250422 | 104500 | 1164472295 | 4105 | 4110 | 4110 | 4105 | 3242 |
| 579 | 20250422 | 104400 | 1151148480 | 4110 | 4115 | 4115 | 4110 | 4058 |
| 580 | 20250422 | 104300 | 1134460100 | 4115 | 4120 | 4125 | 4115 | 2236 |
| 581 | 20250422 | 104200 | 1125255410 | 4120 | 4120 | 4125 | 4115 | 2586 |
| 582 | 20250422 | 104100 | 1114596425 | 4120 | 4120 | 4125 | 4110 | 2502 |
| 583 | 20250422 | 104000 | 1104302915 | 4120 | 4090 | 4120 | 4090 | 17610 |
| 584 | 20250422 | 103900 | 1032141400 | 4085 | 4080 | 4090 | 4080 | 1393 |
| 585 | 20250422 | 103800 | 1026446640 | 4090 | 4080 | 4090 | 4075 | 956 |
| 586 | 20250422 | 103700 | 1022541895 | 4085 | 4080 | 4085 | 4075 | 502 |
| 587 | 20250422 | 103600 | 1020491660 | 4075 | 4075 | 4075 | 4075 | 623 |
| 588 | 20250422 | 103500 | 1017952935 | 4080 | 4080 | 4080 | 4080 | 1 |
| 589 | 20250422 | 103400 | 1017948855 | 4085 | 4085 | 4085 | 4070 | 1448 |
| 590 | 20250422 | 103300 | 1012046035 | 4080 | 4090 | 4090 | 4080 | 3443 |
| 591 | 20250422 | 103200 | 997986140 | 4085 | 4080 | 4085 | 4075 | 2427 |
| 592 | 20250422 | 103100 | 988075135 | 4080 | 4075 | 4080 | 4075 | 1392 |
| 593 | 20250422 | 103000 | 982396070 | 4075 | 4065 | 4075 | 4065 | 7177 |
| 594 | 20250422 | 102900 | 953163920 | 4065 | 4065 | 4065 | 4065 | 954 |
| 595 | 20250422 | 102800 | 949285910 | 4065 | 4060 | 4065 | 4060 | 703 |
| 596 | 20250422 | 102700 | 946428240 | 4060 | 4060 | 4060 | 4060 | 0 |
| 597 | 20250422 | 102600 | 946428240 | 4060 | 4035 | 4060 | 4035 | 800 |
| 598 | 20250422 | 102500 | 943187740 | 4045 | 4060 | 4065 | 4045 | 3682 |
| 599 | 20250422 | 102400 | 928264715 | 4060 | 4055 | 4060 | 4055 | 37 |
| 600 | 20250422 | 102300 | 928114665 | 4060 | 4055 | 4060 | 4055 | 1045 |
| 601 | 20250422 | 102200 | 923877090 | 4050 | 4050 | 4050 | 4050 | 708 |
| 602 | 20250422 | 102100 | 921009690 | 4045 | 4045 | 4045 | 4045 | 1376 |
| 603 | 20250422 | 102000 | 915443770 | 4035 | 4020 | 4035 | 4020 | 1820 |
| 604 | 20250422 | 101900 | 908121995 | 4020 | 4020 | 4020 | 4020 | 0 |
| 605 | 20250422 | 101800 | 908121995 | 4020 | 4020 | 4020 | 4020 | 179 |
| 606 | 20250422 | 101700 | 907402415 | 3995 | 4000 | 4000 | 3995 | 200 |
| 607 | 20250422 | 101600 | 906603390 | 4000 | 4005 | 4005 | 4000 | 142 |
| 608 | 20250422 | 101500 | 906035340 | 4000 | 4005 | 4005 | 4000 | 100 |
| 609 | 20250422 | 101400 | 905635120 | 4005 | 4005 | 4005 | 4005 | 348 |
| 610 | 20250422 | 101300 | 904241380 | 4025 | 4025 | 4025 | 4025 | 290 |
| 611 | 20250422 | 101200 | 903074130 | 4025 | 4030 | 4035 | 4025 | 408 |
| 612 | 20250422 | 101100 | 901429945 | 4025 | 4030 | 4030 | 4025 | 400 |
| 613 | 20250422 | 101000 | 899819520 | 4035 | 4015 | 4035 | 4015 | 3376 |
| 614 | 20250422 | 100900 | 886213015 | 4025 | 4025 | 4025 | 4025 | 0 |
| 615 | 20250422 | 100800 | 886213015 | 4025 | 4025 | 4025 | 4025 | 0 |
| 616 | 20250422 | 100700 | 886213015 | 4025 | 4030 | 4035 | 4000 | 8947 |
| 617 | 20250422 | 100600 | 850245320 | 4035 | 4030 | 4035 | 4020 | 689 |
| 618 | 20250422 | 100500 | 847469140 | 4050 | 4040 | 4050 | 4040 | 7084 |
| 619 | 20250422 | 100400 | 818798695 | 4040 | 4005 | 4040 | 4000 | 6618 |
| 620 | 20250422 | 100300 | 792167815 | 4005 | 4005 | 4005 | 4005 | 76 |
| 621 | 20250422 | 100200 | 791863435 | 4005 | 3970 | 4005 | 3970 | 3612 |
| 622 | 20250422 | 100100 | 777416430 | 3970 | 3970 | 3970 | 3970 | 0 |
| 623 | 20250422 | 100000 | 777416430 | 3970 | 3970 | 3970 | 3970 | 0 |
| 624 | 20250422 | 095900 | 777416430 | 3970 | 3985 | 3995 | 3960 | 10333 |
| 625 | 20250422 | 095800 | 736254805 | 3970 | 3970 | 3970 | 3970 | 207 |
| 626 | 20250422 | 095700 | 735433015 | 3970 | 3970 | 3970 | 3970 | 0 |
| 627 | 20250422 | 095600 | 735433015 | 3970 | 3970 | 3970 | 3970 | 0 |
| 628 | 20250422 | 095500 | 735433015 | 3970 | 3970 | 3970 | 3965 | 5043 |
| 629 | 20250422 | 095400 | 715435020 | 3980 | 3980 | 3980 | 3980 | 396 |
| 630 | 20250422 | 095300 | 713858940 | 3965 | 3960 | 3965 | 3960 | 709 |
| 631 | 20250422 | 095200 | 711051255 | 3960 | 3965 | 3965 | 3960 | 685 |
| 632 | 20250422 | 095100 | 708336135 | 3965 | 3965 | 3970 | 3965 | 42 |
| 633 | 20250422 | 095000 | 708169580 | 3980 | 3980 | 3980 | 3980 | 0 |
| 634 | 20250422 | 094900 | 708169580 | 3980 | 3980 | 3980 | 3980 | 1020 |
| 635 | 20250422 | 094800 | 704109980 | 3960 | 3960 | 3960 | 3960 | 34 |
| 636 | 20250422 | 094700 | 703975340 | 3980 | 3960 | 3980 | 3960 | 1902 |
| 637 | 20250422 | 094600 | 696443380 | 3960 | 3960 | 3960 | 3955 | 251 |
| 638 | 20250422 | 094500 | 695450510 | 3960 | 3975 | 3980 | 3960 | 597 |
| 639 | 20250422 | 094400 | 693082760 | 3980 | 3980 | 3980 | 3980 | 0 |
| 640 | 20250422 | 094300 | 693082760 | 3980 | 3945 | 3980 | 3940 | 323 |
| 641 | 20250422 | 094200 | 691809950 | 3945 | 3940 | 3945 | 3935 | 1503 |
| 642 | 20250422 | 094100 | 685889260 | 3950 | 3965 | 3965 | 3940 | 5992 |
| 643 | 20250422 | 094000 | 662203420 | 3965 | 3965 | 3965 | 3965 | 204 |
| 644 | 20250422 | 093900 | 661394560 | 3960 | 3960 | 3990 | 3960 | 209 |
| 645 | 20250422 | 093800 | 660563920 | 3995 | 3990 | 3995 | 3990 | 3 |
| 646 | 20250422 | 093700 | 660551945 | 3980 | 3975 | 3980 | 3975 | 1346 |
| 647 | 20250422 | 093600 | 655196730 | 3970 | 3970 | 3970 | 3970 | 0 |
| 648 | 20250422 | 093500 | 655196730 | 3970 | 3970 | 3970 | 3970 | 0 |
| 649 | 20250422 | 093400 | 655196730 | 3970 | 3940 | 3970 | 3940 | 1766 |
| 650 | 20250422 | 093300 | 648212195 | 3940 | 3940 | 3940 | 3940 | 418 |
| 651 | 20250422 | 093200 | 646565275 | 3940 | 3945 | 3955 | 3940 | 1548 |
| 652 | 20250422 | 093100 | 640457405 | 3970 | 3970 | 3970 | 3970 | 10 |
| 653 | 20250422 | 093000 | 640417705 | 3945 | 3940 | 3970 | 3920 | 4749 |
| 654 | 20250422 | 092900 | 621587965 | 3925 | 3925 | 3925 | 3925 | 700 |
| 655 | 20250422 | 092800 | 618840465 | 3900 | 3900 | 3900 | 3885 | 1047 |
| 656 | 20250422 | 092700 | 614757225 | 3900 | 3885 | 3900 | 3880 | 3510 |
| 657 | 20250422 | 092600 | 601129430 | 3885 | 3915 | 3915 | 3885 | 2153 |
| 658 | 20250422 | 092500 | 592736135 | 3900 | 3925 | 3925 | 3900 | 18406 |
| 659 | 20250422 | 092400 | 520656200 | 3935 | 3965 | 3970 | 3935 | 15900 |
| 660 | 20250422 | 092300 | 457777660 | 3970 | 3970 | 3970 | 3965 | 143 |
| 661 | 20250422 | 092200 | 457209955 | 3970 | 3970 | 3980 | 3970 | 482 |
| 662 | 20250422 | 092100 | 455296185 | 3970 | 3980 | 3980 | 3970 | 1482 |
| 663 | 20250422 | 092000 | 449407585 | 3995 | 3985 | 3995 | 3985 | 223 |
| 664 | 20250422 | 091900 | 448518780 | 3985 | 3985 | 3985 | 3980 | 4130 |
| 665 | 20250422 | 091800 | 432063545 | 3975 | 3970 | 3975 | 3965 | 3160 |
| 666 | 20250422 | 091700 | 419515255 | 3975 | 3985 | 3985 | 3975 | 2891 |
| 667 | 20250422 | 091600 | 408020555 | 3980 | 4025 | 4025 | 3980 | 3258 |
| 668 | 20250422 | 091500 | 395050670 | 4000 | 4005 | 4005 | 3980 | 10742 |
| 669 | 20250422 | 091400 | 352244420 | 4030 | 4000 | 4040 | 4000 | 1391 |
| 670 | 20250422 | 091300 | 346670055 | 4000 | 3995 | 4000 | 3995 | 1270 |
| 671 | 20250422 | 091200 | 341592730 | 3995 | 3970 | 3995 | 3970 | 2834 |
| 672 | 20250422 | 091100 | 330333295 | 3980 | 3990 | 4010 | 3980 | 10111 |
| 673 | 20250422 | 091000 | 290042060 | 3990 | 4015 | 4015 | 3990 | 3136 |
| 674 | 20250422 | 090900 | 277496925 | 4012 | 4007 | 4030 | 4007 | 333 |
| 675 | 20250422 | 090800 | 276161028 | 4000 | 3965 | 4000 | 3965 | 3108 |
| 676 | 20250422 | 090700 | 263766483 | 3975 | 3970 | 3975 | 3970 | 202 |
| 677 | 20250422 | 090600 | 262964498 | 3945 | 3945 | 3970 | 3945 | 5380 |
| 678 | 20250422 | 090500 | 241715383 | 3940 | 3895 | 3940 | 3890 | 3610 |
| 679 | 20250422 | 090400 | 227564663 | 3900 | 3950 | 3950 | 3900 | 5278 |
| 680 | 20250422 | 090300 | 206899058 | 3950 | 4030 | 4030 | 3925 | 15413 |
| 681 | 20250422 | 090200 | 145265182 | 4045 | 4025 | 4045 | 4020 | 3846 |
| 682 | 20250422 | 090100 | 129779320 | 4025 | 4080 | 4085 | 4025 | 21523 |
| 683 | 20250422 | 090000 | 42655540 | 4105 | 4040 | 4145 | 4040 | 10440 |