30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 185700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 9383 |
| 3 | 20250422 | 185600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 4 | 20250422 | 185500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 5 | 20250422 | 185400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 6 | 20250422 | 185300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 7 | 20250422 | 185200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 8 | 20250422 | 185100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 9 | 20250422 | 185000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 10 | 20250422 | 184900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 11 | 20250422 | 184800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 12 | 20250422 | 184700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 13 | 20250422 | 184600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 14 | 20250422 | 184500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 15 | 20250422 | 184400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 16 | 20250422 | 184300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 17 | 20250422 | 184200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 18 | 20250422 | 184100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 19 | 20250422 | 184000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 20 | 20250422 | 183900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 21 | 20250422 | 183800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 22 | 20250422 | 183700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 23 | 20250422 | 183600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 24 | 20250422 | 183500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 25 | 20250422 | 183400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 26 | 20250422 | 183300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 27 | 20250422 | 183200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 28 | 20250422 | 183100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 29 | 20250422 | 183000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 30 | 20250422 | 182900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 31 | 20250422 | 182800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 32 | 20250422 | 182700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 9383 |
| 33 | 20250422 | 182600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 34 | 20250422 | 182500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 35 | 20250422 | 182400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 36 | 20250422 | 182300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 37 | 20250422 | 182200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 38 | 20250422 | 182100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 39 | 20250422 | 182000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 40 | 20250422 | 181900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 41 | 20250422 | 181800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 42 | 20250422 | 181700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 43 | 20250422 | 181600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 44 | 20250422 | 181500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 45 | 20250422 | 181400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 46 | 20250422 | 181300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 47 | 20250422 | 181200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 48 | 20250422 | 181100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 49 | 20250422 | 181000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 50 | 20250422 | 180900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 51 | 20250422 | 180800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 52 | 20250422 | 180700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 53 | 20250422 | 180600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 54 | 20250422 | 180500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 55 | 20250422 | 180400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 56 | 20250422 | 180300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 57 | 20250422 | 180200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 58 | 20250422 | 180100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 59 | 20250422 | 180000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 60 | 20250422 | 175900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 61 | 20250422 | 175800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 62 | 20250422 | 175700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 9383 |
| 63 | 20250422 | 175600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 64 | 20250422 | 175500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 65 | 20250422 | 175400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 66 | 20250422 | 175300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 67 | 20250422 | 175200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 68 | 20250422 | 175100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 69 | 20250422 | 175000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 70 | 20250422 | 174900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 71 | 20250422 | 174800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 72 | 20250422 | 174700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 73 | 20250422 | 174600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 74 | 20250422 | 174500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 75 | 20250422 | 174400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 76 | 20250422 | 174300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 77 | 20250422 | 174200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 78 | 20250422 | 174100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 79 | 20250422 | 174000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 80 | 20250422 | 173900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 81 | 20250422 | 173800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 82 | 20250422 | 173700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 83 | 20250422 | 173600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 84 | 20250422 | 173500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 85 | 20250422 | 173400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 86 | 20250422 | 173300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 87 | 20250422 | 173200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 88 | 20250422 | 173100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 89 | 20250422 | 173000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 90 | 20250422 | 172900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 91 | 20250422 | 172800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 92 | 20250422 | 172700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 9383 |
| 93 | 20250422 | 172600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 94 | 20250422 | 172500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 95 | 20250422 | 172400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 96 | 20250422 | 172300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 97 | 20250422 | 172200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 98 | 20250422 | 172100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 99 | 20250422 | 172000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 100 | 20250422 | 171900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 101 | 20250422 | 171800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 102 | 20250422 | 171700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 103 | 20250422 | 171600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 104 | 20250422 | 171500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 105 | 20250422 | 171400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 106 | 20250422 | 171300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 107 | 20250422 | 171200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 108 | 20250422 | 171100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 109 | 20250422 | 171000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 110 | 20250422 | 170900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 111 | 20250422 | 170800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 112 | 20250422 | 170700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 113 | 20250422 | 170600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 114 | 20250422 | 170500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 115 | 20250422 | 170400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 116 | 20250422 | 170300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 117 | 20250422 | 170200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 118 | 20250422 | 170100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 119 | 20250422 | 170000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 120 | 20250422 | 165900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 121 | 20250422 | 165800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 122 | 20250422 | 165700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 9383 |
| 123 | 20250422 | 165600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 124 | 20250422 | 165500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 125 | 20250422 | 165400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 126 | 20250422 | 165300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 127 | 20250422 | 165200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 128 | 20250422 | 165100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 129 | 20250422 | 165000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 130 | 20250422 | 164900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 131 | 20250422 | 164800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 132 | 20250422 | 164700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 133 | 20250422 | 164600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 134 | 20250422 | 164500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 135 | 20250422 | 164400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 136 | 20250422 | 164300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 137 | 20250422 | 164200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 138 | 20250422 | 164100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 139 | 20250422 | 164000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 140 | 20250422 | 163900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 141 | 20250422 | 163800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 142 | 20250422 | 163700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 143 | 20250422 | 163600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 144 | 20250422 | 163500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 145 | 20250422 | 163400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 146 | 20250422 | 163300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 147 | 20250422 | 163200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 148 | 20250422 | 163100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 149 | 20250422 | 163000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 150 | 20250422 | 162900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 151 | 20250422 | 162800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 152 | 20250422 | 162700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 9383 |
| 153 | 20250422 | 162600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 154 | 20250422 | 162500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 155 | 20250422 | 162400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 156 | 20250422 | 162300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 157 | 20250422 | 162200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 158 | 20250422 | 162100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 159 | 20250422 | 162000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 160 | 20250422 | 161900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 161 | 20250422 | 161800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 162 | 20250422 | 161700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 163 | 20250422 | 161600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 164 | 20250422 | 161500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 165 | 20250422 | 161400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 166 | 20250422 | 161300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 167 | 20250422 | 161200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 168 | 20250422 | 161100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 169 | 20250422 | 161000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 170 | 20250422 | 160900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 171 | 20250422 | 160800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 172 | 20250422 | 160700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 173 | 20250422 | 160600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 174 | 20250422 | 160500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 175 | 20250422 | 160400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 176 | 20250422 | 160300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 177 | 20250422 | 160200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 178 | 20250422 | 160100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 179 | 20250422 | 160000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 180 | 20250422 | 155900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 181 | 20250422 | 155800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 182 | 20250422 | 155700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 9383 |
| 183 | 20250422 | 155600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 184 | 20250422 | 155500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 185 | 20250422 | 155400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 186 | 20250422 | 155300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 187 | 20250422 | 155200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 188 | 20250422 | 155100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 189 | 20250422 | 155000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 190 | 20250422 | 154900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 191 | 20250422 | 154800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 192 | 20250422 | 154700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 193 | 20250422 | 154600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 194 | 20250422 | 154500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 195 | 20250422 | 154400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 196 | 20250422 | 154300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 197 | 20250422 | 154200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 198 | 20250422 | 154100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 199 | 20250422 | 154000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 200 | 20250422 | 153900 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 201 | 20250422 | 153800 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 202 | 20250422 | 153700 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 203 | 20250422 | 153600 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 204 | 20250422 | 153500 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 205 | 20250422 | 153400 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 206 | 20250422 | 153300 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 207 | 20250422 | 153200 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 208 | 20250422 | 153100 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 0 |
| 209 | 20250422 | 153000 | 1714163594 | 2240 | 2240 | 2240 | 2240 | 9383 |
| 210 | 20250422 | 152900 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 211 | 20250422 | 152800 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 212 | 20250422 | 152700 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 213 | 20250422 | 152600 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 214 | 20250422 | 152500 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 215 | 20250422 | 152400 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 216 | 20250422 | 152300 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 217 | 20250422 | 152200 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 218 | 20250422 | 152100 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 219 | 20250422 | 152000 | 1693145674 | 2240 | 2240 | 2240 | 2240 | 0 |
| 220 | 20250422 | 151900 | 1693145674 | 2240 | 2220 | 2250 | 2220 | 9563 |
| 221 | 20250422 | 151800 | 1671729404 | 2225 | 2225 | 2225 | 2225 | 50 |
| 222 | 20250422 | 151700 | 1671618154 | 2225 | 2225 | 2230 | 2210 | 1352 |
| 223 | 20250422 | 151600 | 1668620599 | 2230 | 2230 | 2230 | 2225 | 916 |
| 224 | 20250422 | 151500 | 1666578919 | 2225 | 2220 | 2225 | 2220 | 497 |
| 225 | 20250422 | 151400 | 1665475159 | 2220 | 2220 | 2220 | 2210 | 703 |
| 226 | 20250422 | 151300 | 1663916939 | 2220 | 2230 | 2230 | 2215 | 2809 |
| 227 | 20250422 | 151200 | 1657682859 | 2230 | 2220 | 2230 | 2220 | 1083 |
| 228 | 20250422 | 151100 | 1655273184 | 2220 | 2225 | 2225 | 2210 | 768 |
| 229 | 20250422 | 151000 | 1653569374 | 2225 | 2225 | 2225 | 2215 | 254 |
| 230 | 20250422 | 150900 | 1653004724 | 2225 | 2215 | 2225 | 2215 | 2493 |
| 231 | 20250422 | 150800 | 1647472669 | 2210 | 2205 | 2210 | 2205 | 8439 |
| 232 | 20250422 | 150700 | 1628849614 | 2205 | 2200 | 2205 | 2200 | 7338 |
| 233 | 20250422 | 150600 | 1612705964 | 2205 | 2200 | 2205 | 2195 | 2818 |
| 234 | 20250422 | 150500 | 1606515874 | 2200 | 2205 | 2205 | 2200 | 2007 |
| 235 | 20250422 | 150400 | 1602100379 | 2205 | 2200 | 2205 | 2195 | 1556 |
| 236 | 20250422 | 150300 | 1598682124 | 2195 | 2205 | 2205 | 2195 | 493 |
| 237 | 20250422 | 150200 | 1597599469 | 2200 | 2200 | 2205 | 2200 | 8852 |
| 238 | 20250422 | 150100 | 1578124839 | 2205 | 2205 | 2205 | 2205 | 7 |
| 239 | 20250422 | 150000 | 1578109404 | 2205 | 2205 | 2205 | 2205 | 327 |
| 240 | 20250422 | 145900 | 1577388369 | 2205 | 2205 | 2205 | 2205 | 24 |
| 241 | 20250422 | 145800 | 1577335449 | 2205 | 2205 | 2205 | 2205 | 4200 |
| 242 | 20250422 | 145700 | 1568074449 | 2205 | 2205 | 2205 | 2205 | 969 |
| 243 | 20250422 | 145600 | 1565937804 | 2205 | 2205 | 2205 | 2205 | 232 |
| 244 | 20250422 | 145500 | 1565426244 | 2205 | 2200 | 2205 | 2200 | 2688 |
| 245 | 20250422 | 145400 | 1559507164 | 2205 | 2205 | 2205 | 2205 | 312 |
| 246 | 20250422 | 145300 | 1558819204 | 2210 | 2215 | 2215 | 2210 | 1044 |
| 247 | 20250422 | 145200 | 1556506994 | 2215 | 2220 | 2220 | 2215 | 2680 |
| 248 | 20250422 | 145100 | 1550570744 | 2215 | 2210 | 2215 | 2210 | 832 |
| 249 | 20250422 | 145000 | 1548727879 | 2210 | 2210 | 2210 | 2190 | 3564 |
| 250 | 20250422 | 144900 | 1540889579 | 2210 | 2220 | 2220 | 2195 | 8737 |
| 251 | 20250422 | 144800 | 1521647779 | 2220 | 2210 | 2220 | 2210 | 817 |
| 252 | 20250422 | 144700 | 1519842199 | 2220 | 2220 | 2220 | 2220 | 0 |
| 253 | 20250422 | 144600 | 1519842199 | 2220 | 2210 | 2225 | 2210 | 5241 |
| 254 | 20250422 | 144500 | 1508222264 | 2210 | 2210 | 2210 | 2210 | 1 |
| 255 | 20250422 | 144400 | 1508220054 | 2205 | 2210 | 2215 | 2200 | 4091 |
| 256 | 20250422 | 144300 | 1499208844 | 2215 | 2205 | 2220 | 2205 | 249 |
| 257 | 20250422 | 144200 | 1498656309 | 2200 | 2220 | 2220 | 2200 | 6100 |
| 258 | 20250422 | 144100 | 1485217839 | 2220 | 2220 | 2220 | 2220 | 29 |
| 259 | 20250422 | 144000 | 1485153459 | 2220 | 2215 | 2220 | 2215 | 1383 |
| 260 | 20250422 | 143900 | 1482087859 | 2215 | 2215 | 2215 | 2215 | 6 |
| 261 | 20250422 | 143800 | 1482074569 | 2205 | 2205 | 2215 | 2205 | 71 |
| 262 | 20250422 | 143700 | 1481918004 | 2205 | 2215 | 2215 | 2205 | 11 |
| 263 | 20250422 | 143600 | 1481893739 | 2205 | 2210 | 2210 | 2205 | 660 |
| 264 | 20250422 | 143500 | 1480436439 | 2210 | 2210 | 2210 | 2210 | 92 |
| 265 | 20250422 | 143400 | 1480233119 | 2210 | 2210 | 2210 | 2205 | 390 |
| 266 | 20250422 | 143300 | 1479371519 | 2210 | 2210 | 2210 | 2210 | 10 |
| 267 | 20250422 | 143200 | 1479349419 | 2210 | 2215 | 2220 | 2210 | 2619 |
| 268 | 20250422 | 143100 | 1473560174 | 2210 | 2210 | 2210 | 2210 | 100 |
| 269 | 20250422 | 143000 | 1473339174 | 2215 | 2215 | 2215 | 2215 | 106 |
| 270 | 20250422 | 142900 | 1473104384 | 2215 | 2215 | 2215 | 2215 | 0 |
| 271 | 20250422 | 142800 | 1473104384 | 2215 | 2215 | 2215 | 2215 | 1 |
| 272 | 20250422 | 142700 | 1473102169 | 2205 | 2205 | 2205 | 2205 | 160 |
| 273 | 20250422 | 142600 | 1472749369 | 2210 | 2210 | 2210 | 2210 | 150 |
| 274 | 20250422 | 142500 | 1472417869 | 2210 | 2210 | 2210 | 2210 | 77 |
| 275 | 20250422 | 142400 | 1472247699 | 2210 | 2210 | 2210 | 2210 | 168 |
| 276 | 20250422 | 142300 | 1471876419 | 2210 | 2210 | 2210 | 2210 | 55 |
| 277 | 20250422 | 142200 | 1471754869 | 2210 | 2210 | 2210 | 2210 | 55 |
| 278 | 20250422 | 142100 | 1471633319 | 2200 | 2200 | 2200 | 2200 | 400 |
| 279 | 20250422 | 142000 | 1470753319 | 2210 | 2210 | 2210 | 2210 | 1 |
| 280 | 20250422 | 141900 | 1470751109 | 2205 | 2205 | 2205 | 2205 | 1460 |
| 281 | 20250422 | 141800 | 1467531809 | 2205 | 2205 | 2205 | 2205 | 183 |
| 282 | 20250422 | 141700 | 1467128294 | 2205 | 2205 | 2205 | 2195 | 413 |
| 283 | 20250422 | 141600 | 1466219469 | 2205 | 2205 | 2205 | 2205 | 1095 |
| 284 | 20250422 | 141500 | 1463804994 | 2205 | 2205 | 2205 | 2200 | 338 |
| 285 | 20250422 | 141400 | 1463061254 | 2205 | 2210 | 2210 | 2205 | 1026 |
| 286 | 20250422 | 141300 | 1460798794 | 2205 | 2210 | 2210 | 2205 | 26 |
| 287 | 20250422 | 141200 | 1460741414 | 2210 | 2210 | 2210 | 2210 | 867 |
| 288 | 20250422 | 141100 | 1458825344 | 2210 | 2205 | 2210 | 2205 | 126 |
| 289 | 20250422 | 141000 | 1458547384 | 2210 | 2205 | 2210 | 2205 | 213 |
| 290 | 20250422 | 140900 | 1458077714 | 2205 | 2205 | 2205 | 2205 | 40 |
| 291 | 20250422 | 140800 | 1457989514 | 2205 | 2205 | 2205 | 2205 | 0 |
| 292 | 20250422 | 140700 | 1457989514 | 2205 | 2205 | 2205 | 2205 | 0 |
| 293 | 20250422 | 140600 | 1457989514 | 2205 | 2190 | 2205 | 2185 | 335 |
| 294 | 20250422 | 140500 | 1457256344 | 2185 | 2195 | 2195 | 2185 | 4112 |
| 295 | 20250422 | 140400 | 1448257449 | 2190 | 2205 | 2205 | 2190 | 4366 |
| 296 | 20250422 | 140300 | 1438688754 | 2195 | 2195 | 2195 | 2195 | 0 |
| 297 | 20250422 | 140200 | 1438688754 | 2195 | 2205 | 2205 | 2195 | 2819 |
| 298 | 20250422 | 140100 | 1432489029 | 2205 | 2200 | 2205 | 2200 | 257 |
| 299 | 20250422 | 140000 | 1431923569 | 2205 | 2205 | 2205 | 2200 | 1394 |
| 300 | 20250422 | 135900 | 1428856174 | 2200 | 2200 | 2200 | 2200 | 380 |
| 301 | 20250422 | 135800 | 1428020174 | 2200 | 2205 | 2205 | 2200 | 2932 |
| 302 | 20250422 | 135700 | 1421562899 | 2205 | 2200 | 2205 | 2200 | 150 |
| 303 | 20250422 | 135600 | 1421232399 | 2205 | 2205 | 2205 | 2205 | 0 |
| 304 | 20250422 | 135500 | 1421232399 | 2205 | 2205 | 2205 | 2205 | 33 |
| 305 | 20250422 | 135400 | 1421159634 | 2205 | 2205 | 2205 | 2205 | 0 |
| 306 | 20250422 | 135300 | 1421159634 | 2205 | 2205 | 2205 | 2205 | 353 |
| 307 | 20250422 | 135200 | 1420381269 | 2205 | 2210 | 2210 | 2205 | 700 |
| 308 | 20250422 | 135100 | 1418834274 | 2215 | 2215 | 2215 | 2215 | 180 |
| 309 | 20250422 | 135000 | 1418435574 | 2215 | 2210 | 2215 | 2210 | 2001 |
| 310 | 20250422 | 134900 | 1414013359 | 2215 | 2210 | 2215 | 2210 | 347 |
| 311 | 20250422 | 134800 | 1413246484 | 2210 | 2205 | 2210 | 2205 | 43 |
| 312 | 20250422 | 134700 | 1413151619 | 2205 | 2205 | 2205 | 2205 | 22 |
| 313 | 20250422 | 134600 | 1413103109 | 2205 | 2205 | 2205 | 2205 | 787 |
| 314 | 20250422 | 134500 | 1411367774 | 2200 | 2200 | 2200 | 2200 | 300 |
| 315 | 20250422 | 134400 | 1410707774 | 2205 | 2200 | 2205 | 2200 | 314 |
| 316 | 20250422 | 134300 | 1410015414 | 2200 | 2200 | 2200 | 2200 | 2 |
| 317 | 20250422 | 134200 | 1410011014 | 2195 | 2195 | 2195 | 2195 | 0 |
| 318 | 20250422 | 134100 | 1410011014 | 2195 | 2200 | 2200 | 2195 | 332 |
| 319 | 20250422 | 134000 | 1409281524 | 2195 | 2205 | 2205 | 2195 | 735 |
| 320 | 20250422 | 133900 | 1407665419 | 2205 | 2205 | 2205 | 2205 | 2 |
| 321 | 20250422 | 133800 | 1407661009 | 2205 | 2205 | 2205 | 2205 | 147 |
| 322 | 20250422 | 133700 | 1407336874 | 2205 | 2190 | 2205 | 2190 | 645 |
| 323 | 20250422 | 133600 | 1405922824 | 2190 | 2195 | 2205 | 2190 | 2274 |
| 324 | 20250422 | 133500 | 1400933744 | 2190 | 2205 | 2205 | 2190 | 4497 |
| 325 | 20250422 | 133400 | 1391052829 | 2210 | 2210 | 2210 | 2210 | 0 |
| 326 | 20250422 | 133300 | 1391052829 | 2210 | 2210 | 2210 | 2210 | 0 |
| 327 | 20250422 | 133200 | 1391052829 | 2210 | 2210 | 2210 | 2210 | 2 |
| 328 | 20250422 | 133100 | 1391048409 | 2210 | 2210 | 2210 | 2210 | 0 |
| 329 | 20250422 | 133000 | 1391048409 | 2210 | 2210 | 2210 | 2205 | 1252 |
| 330 | 20250422 | 132900 | 1388281564 | 2210 | 2210 | 2210 | 2210 | 930 |
| 331 | 20250422 | 132800 | 1386226264 | 2215 | 2215 | 2215 | 2215 | 10 |
| 332 | 20250422 | 132700 | 1386204114 | 2215 | 2215 | 2215 | 2215 | 17 |
| 333 | 20250422 | 132600 | 1386166459 | 2215 | 2215 | 2215 | 2215 | 300 |
| 334 | 20250422 | 132500 | 1385501959 | 2210 | 2215 | 2215 | 2210 | 1786 |
| 335 | 20250422 | 132400 | 1381545994 | 2220 | 2225 | 2225 | 2220 | 373 |
| 336 | 20250422 | 132300 | 1380717879 | 2220 | 2220 | 2225 | 2220 | 712 |
| 337 | 20250422 | 132200 | 1379137214 | 2225 | 2225 | 2225 | 2225 | 1171 |
| 338 | 20250422 | 132100 | 1376531739 | 2235 | 2235 | 2235 | 2235 | 0 |
| 339 | 20250422 | 132000 | 1376531739 | 2235 | 2230 | 2235 | 2230 | 1000 |
| 340 | 20250422 | 131900 | 1374296999 | 2225 | 2225 | 2225 | 2225 | 1 |
| 341 | 20250422 | 131800 | 1374294774 | 2235 | 2230 | 2235 | 2230 | 11 |
| 342 | 20250422 | 131700 | 1374270239 | 2235 | 2235 | 2235 | 2220 | 2898 |
| 343 | 20250422 | 131600 | 1367804379 | 2235 | 2230 | 2235 | 2230 | 392 |
| 344 | 20250422 | 131500 | 1366930009 | 2230 | 2225 | 2230 | 2225 | 1396 |
| 345 | 20250422 | 131400 | 1363823899 | 2225 | 2230 | 2230 | 2225 | 1672 |
| 346 | 20250422 | 131300 | 1360101199 | 2225 | 2225 | 2225 | 2225 | 260 |
| 347 | 20250422 | 131200 | 1359522699 | 2225 | 2225 | 2225 | 2225 | 0 |
| 348 | 20250422 | 131100 | 1359522699 | 2225 | 2230 | 2230 | 2225 | 2428 |
| 349 | 20250422 | 131000 | 1354108699 | 2240 | 2230 | 2240 | 2230 | 2615 |
| 350 | 20250422 | 130900 | 1348261919 | 2230 | 2240 | 2245 | 2230 | 1135 |
| 351 | 20250422 | 130800 | 1345726794 | 2240 | 2230 | 2240 | 2230 | 2595 |
| 352 | 20250422 | 130700 | 1339927109 | 2230 | 2230 | 2230 | 2230 | 1411 |
| 353 | 20250422 | 130600 | 1336780579 | 2225 | 2220 | 2225 | 2220 | 596 |
| 354 | 20250422 | 130500 | 1335454819 | 2220 | 2220 | 2220 | 2220 | 750 |
| 355 | 20250422 | 130400 | 1333789819 | 2220 | 2220 | 2220 | 2220 | 297 |
| 356 | 20250422 | 130300 | 1333130479 | 2217 | 2220 | 2225 | 2217 | 655 |
| 357 | 20250422 | 130200 | 1331676674 | 2220 | 2215 | 2220 | 2215 | 101 |
| 358 | 20250422 | 130100 | 1331452704 | 2220 | 2215 | 2220 | 2215 | 205 |
| 359 | 20250422 | 130000 | 1330998624 | 2215 | 2215 | 2215 | 2215 | 614 |
| 360 | 20250422 | 125900 | 1329638614 | 2215 | 2220 | 2220 | 2215 | 972 |
| 361 | 20250422 | 125800 | 1327485599 | 2210 | 2210 | 2215 | 2210 | 2149 |
| 362 | 20250422 | 125700 | 1322735099 | 2215 | 2210 | 2215 | 2210 | 596 |
| 363 | 20250422 | 125600 | 1321417934 | 2205 | 2205 | 2205 | 2205 | 360 |
| 364 | 20250422 | 125500 | 1320624134 | 2205 | 2205 | 2205 | 2205 | 120 |
| 365 | 20250422 | 125400 | 1320359534 | 2205 | 2205 | 2205 | 2205 | 297 |
| 366 | 20250422 | 125300 | 1319704649 | 2200 | 2200 | 2200 | 2200 | 283 |
| 367 | 20250422 | 125200 | 1319082049 | 2200 | 2200 | 2200 | 2200 | 0 |
| 368 | 20250422 | 125100 | 1319082049 | 2200 | 2200 | 2200 | 2200 | 228 |
| 369 | 20250422 | 125000 | 1318580449 | 2200 | 2200 | 2200 | 2200 | 999 |
| 370 | 20250422 | 124900 | 1316382649 | 2200 | 2200 | 2200 | 2200 | 277 |
| 371 | 20250422 | 124800 | 1315773249 | 2200 | 2205 | 2205 | 2200 | 127 |
| 372 | 20250422 | 124700 | 1315493784 | 2200 | 2205 | 2205 | 2200 | 1079 |
| 373 | 20250422 | 124600 | 1313116344 | 2205 | 2205 | 2205 | 2205 | 101 |
| 374 | 20250422 | 124500 | 1312893639 | 2205 | 2205 | 2205 | 2205 | 50 |
| 375 | 20250422 | 124400 | 1312783389 | 2205 | 2195 | 2210 | 2195 | 206 |
| 376 | 20250422 | 124300 | 1312329189 | 2205 | 2200 | 2205 | 2200 | 370 |
| 377 | 20250422 | 124200 | 1311514339 | 2200 | 2195 | 2205 | 2195 | 1977 |
| 378 | 20250422 | 124100 | 1307170714 | 2195 | 2195 | 2195 | 2195 | 174 |
| 379 | 20250422 | 124000 | 1306788784 | 2195 | 2195 | 2195 | 2195 | 138 |
| 380 | 20250422 | 123900 | 1306485874 | 2195 | 2190 | 2195 | 2190 | 611 |
| 381 | 20250422 | 123800 | 1305146744 | 2190 | 2195 | 2200 | 2190 | 808 |
| 382 | 20250422 | 123700 | 1303372104 | 2195 | 2190 | 2195 | 2190 | 271 |
| 383 | 20250422 | 123600 | 1302777274 | 2190 | 2190 | 2190 | 2190 | 50 |
| 384 | 20250422 | 123500 | 1302667774 | 2190 | 2180 | 2190 | 2180 | 841 |
| 385 | 20250422 | 123400 | 1300828024 | 2185 | 2185 | 2185 | 2180 | 488 |
| 386 | 20250422 | 123300 | 1299761824 | 2180 | 2180 | 2180 | 2180 | 1060 |
| 387 | 20250422 | 123200 | 1297451024 | 2180 | 2185 | 2185 | 2180 | 2943 |
| 388 | 20250422 | 123100 | 1291035234 | 2180 | 2180 | 2180 | 2180 | 1507 |
| 389 | 20250422 | 123000 | 1287749974 | 2185 | 2187 | 2187 | 2185 | 872 |
| 390 | 20250422 | 122900 | 1285844632 | 2190 | 2190 | 2190 | 2190 | 74 |
| 391 | 20250422 | 122800 | 1285682572 | 2190 | 2187 | 2190 | 2187 | 15 |
| 392 | 20250422 | 122700 | 1285649737 | 2185 | 2185 | 2185 | 2185 | 408 |
| 393 | 20250422 | 122600 | 1284758257 | 2185 | 2185 | 2185 | 2185 | 500 |
| 394 | 20250422 | 122500 | 1283665757 | 2185 | 2185 | 2185 | 2185 | 1 |
| 395 | 20250422 | 122400 | 1283663572 | 2185 | 2180 | 2185 | 2180 | 14 |
| 396 | 20250422 | 122300 | 1283633042 | 2195 | 2195 | 2195 | 2195 | 0 |
| 397 | 20250422 | 122200 | 1283633042 | 2195 | 2185 | 2195 | 2180 | 3037 |
| 398 | 20250422 | 122100 | 1277007412 | 2185 | 2195 | 2200 | 2185 | 210 |
| 399 | 20250422 | 122000 | 1276546627 | 2195 | 2195 | 2195 | 2195 | 0 |
| 400 | 20250422 | 121900 | 1276546627 | 2195 | 2195 | 2195 | 2195 | 0 |
| 401 | 20250422 | 121800 | 1276546627 | 2195 | 2195 | 2195 | 2180 | 13499 |
| 402 | 20250422 | 121700 | 1247056547 | 2190 | 2195 | 2195 | 2190 | 2768 |
| 403 | 20250422 | 121600 | 1240992942 | 2195 | 2205 | 2205 | 2195 | 3726 |
| 404 | 20250422 | 121500 | 1232799607 | 2205 | 2205 | 2205 | 2205 | 0 |
| 405 | 20250422 | 121400 | 1232799607 | 2205 | 2205 | 2205 | 2205 | 623 |
| 406 | 20250422 | 121300 | 1231425892 | 2205 | 2210 | 2210 | 2200 | 298 |
| 407 | 20250422 | 121200 | 1230769162 | 2210 | 2205 | 2210 | 2205 | 373 |
| 408 | 20250422 | 121100 | 1229946272 | 2200 | 2200 | 2200 | 2200 | 1461 |
| 409 | 20250422 | 121000 | 1226732072 | 2195 | 2200 | 2200 | 2195 | 95 |
| 410 | 20250422 | 120900 | 1226523542 | 2195 | 2195 | 2195 | 2195 | 374 |
| 411 | 20250422 | 120800 | 1225702612 | 2195 | 2195 | 2195 | 2195 | 1 |
| 412 | 20250422 | 120700 | 1225700417 | 2190 | 2190 | 2190 | 2180 | 4357 |
| 413 | 20250422 | 120600 | 1216174052 | 2190 | 2195 | 2195 | 2190 | 922 |
| 414 | 20250422 | 120500 | 1214152372 | 2200 | 2195 | 2200 | 2190 | 636 |
| 415 | 20250422 | 120400 | 1212759342 | 2195 | 2195 | 2195 | 2195 | 7 |
| 416 | 20250422 | 120300 | 1212743977 | 2195 | 2190 | 2195 | 2190 | 976 |
| 417 | 20250422 | 120200 | 1210602707 | 2190 | 2195 | 2195 | 2190 | 48 |
| 418 | 20250422 | 120100 | 1210497522 | 2195 | 2190 | 2195 | 2190 | 209 |
| 419 | 20250422 | 120000 | 1210038917 | 2195 | 2195 | 2195 | 2195 | 1698 |
| 420 | 20250422 | 115900 | 1206311807 | 2190 | 2185 | 2190 | 2185 | 1690 |
| 421 | 20250422 | 115800 | 1202619147 | 2185 | 2195 | 2195 | 2185 | 400 |
| 422 | 20250422 | 115700 | 1201745107 | 2185 | 2185 | 2185 | 2185 | 600 |
| 423 | 20250422 | 115600 | 1200434107 | 2185 | 2185 | 2185 | 2185 | 103 |
| 424 | 20250422 | 115500 | 1200209052 | 2185 | 2200 | 2200 | 2185 | 6450 |
| 425 | 20250422 | 115400 | 1186103512 | 2200 | 2200 | 2200 | 2200 | 8 |
| 426 | 20250422 | 115300 | 1186085912 | 2195 | 2195 | 2195 | 2195 | 1806 |
| 427 | 20250422 | 115200 | 1182121742 | 2195 | 2195 | 2195 | 2195 | 62 |
| 428 | 20250422 | 115100 | 1181985652 | 2195 | 2190 | 2195 | 2190 | 934 |
| 429 | 20250422 | 115000 | 1179940187 | 2185 | 2185 | 2185 | 2185 | 0 |
| 430 | 20250422 | 114900 | 1179940187 | 2185 | 2185 | 2185 | 2185 | 1010 |
| 431 | 20250422 | 114800 | 1177733337 | 2180 | 2185 | 2190 | 2180 | 4935 |
| 432 | 20250422 | 114700 | 1166963432 | 2185 | 2185 | 2185 | 2185 | 364 |
| 433 | 20250422 | 114600 | 1166168092 | 2185 | 2190 | 2190 | 2185 | 4520 |
| 434 | 20250422 | 114500 | 1156285202 | 2195 | 2195 | 2200 | 2195 | 1731 |
| 435 | 20250422 | 114400 | 1152485567 | 2195 | 2200 | 2200 | 2195 | 51 |
| 436 | 20250422 | 114300 | 1152373372 | 2200 | 2200 | 2200 | 2195 | 703 |
| 437 | 20250422 | 114200 | 1150826827 | 2195 | 2195 | 2195 | 2195 | 562 |
| 438 | 20250422 | 114100 | 1149593237 | 2195 | 2192 | 2195 | 2190 | 2254 |
| 439 | 20250422 | 114000 | 1144648823 | 2190 | 2190 | 2190 | 2190 | 389 |
| 440 | 20250422 | 113900 | 1143796913 | 2195 | 2190 | 2195 | 2190 | 1856 |
| 441 | 20250422 | 113800 | 1139732268 | 2190 | 2190 | 2190 | 2190 | 7 |
| 442 | 20250422 | 113700 | 1139716938 | 2185 | 2195 | 2195 | 2185 | 5446 |
| 443 | 20250422 | 113600 | 1127803283 | 2190 | 2200 | 2200 | 2190 | 3667 |
| 444 | 20250422 | 113500 | 1119754163 | 2205 | 2205 | 2205 | 2205 | 1300 |
| 445 | 20250422 | 113400 | 1116887663 | 2205 | 2205 | 2205 | 2205 | 37 |
| 446 | 20250422 | 113300 | 1116806078 | 2205 | 2210 | 2210 | 2205 | 246 |
| 447 | 20250422 | 113200 | 1116262693 | 2205 | 2205 | 2205 | 2200 | 931 |
| 448 | 20250422 | 113100 | 1114210313 | 2205 | 2195 | 2205 | 2190 | 2543 |
| 449 | 20250422 | 113000 | 1108628708 | 2200 | 2200 | 2200 | 2200 | 2499 |
| 450 | 20250422 | 112900 | 1103130908 | 2200 | 2205 | 2205 | 2200 | 1152 |
| 451 | 20250422 | 112800 | 1100595143 | 2210 | 2210 | 2210 | 2210 | 132 |
| 452 | 20250422 | 112700 | 1100303423 | 2205 | 2210 | 2220 | 2205 | 1795 |
| 453 | 20250422 | 112600 | 1096341458 | 2210 | 2215 | 2215 | 2210 | 300 |
| 454 | 20250422 | 112500 | 1095678208 | 2215 | 2205 | 2215 | 2205 | 295 |
| 455 | 20250422 | 112400 | 1095026683 | 2205 | 2205 | 2210 | 2205 | 1247 |
| 456 | 20250422 | 112300 | 1092276948 | 2205 | 2200 | 2205 | 2200 | 1079 |
| 457 | 20250422 | 112200 | 1089898753 | 2205 | 2205 | 2205 | 2205 | 298 |
| 458 | 20250422 | 112100 | 1089241663 | 2205 | 2210 | 2210 | 2190 | 3041 |
| 459 | 20250422 | 112000 | 1082574698 | 2230 | 2200 | 2230 | 2200 | 4281 |
| 460 | 20250422 | 111900 | 1073052948 | 2200 | 2215 | 2215 | 2190 | 3911 |
| 461 | 20250422 | 111800 | 1064482643 | 2215 | 2210 | 2215 | 2195 | 3266 |
| 462 | 20250422 | 111700 | 1057272178 | 2205 | 2190 | 2205 | 2190 | 3008 |
| 463 | 20250422 | 111600 | 1050664628 | 2190 | 2195 | 2195 | 2190 | 1750 |
| 464 | 20250422 | 111500 | 1046828878 | 2195 | 2195 | 2195 | 2190 | 1665 |
| 465 | 20250422 | 111400 | 1043174208 | 2200 | 2200 | 2200 | 2195 | 1208 |
| 466 | 20250422 | 111300 | 1040517408 | 2200 | 2195 | 2200 | 2195 | 1136 |
| 467 | 20250422 | 111200 | 1038018233 | 2190 | 2200 | 2200 | 2185 | 1470 |
| 468 | 20250422 | 111100 | 1034802753 | 2205 | 2190 | 2205 | 2190 | 1650 |
| 469 | 20250422 | 111000 | 1031188153 | 2190 | 2195 | 2195 | 2190 | 259 |
| 470 | 20250422 | 110900 | 1030620883 | 2185 | 2205 | 2205 | 2185 | 7245 |
| 471 | 20250422 | 110800 | 1014765053 | 2200 | 2210 | 2210 | 2195 | 1854 |
| 472 | 20250422 | 110700 | 1010687068 | 2210 | 2190 | 2210 | 2190 | 6753 |
| 473 | 20250422 | 110600 | 995850553 | 2190 | 2190 | 2190 | 2190 | 2546 |
| 474 | 20250422 | 110500 | 990274813 | 2190 | 2190 | 2190 | 2185 | 3941 |
| 475 | 20250422 | 110400 | 981646278 | 2190 | 2200 | 2200 | 2180 | 9540 |
| 476 | 20250422 | 110300 | 960814373 | 2205 | 2190 | 2205 | 2185 | 5248 |
| 477 | 20250422 | 110200 | 949246728 | 2190 | 2220 | 2220 | 2190 | 28324 |
| 478 | 20250422 | 110100 | 886862393 | 2220 | 2220 | 2220 | 2220 | 3681 |
| 479 | 20250422 | 110000 | 878690573 | 2225 | 2225 | 2225 | 2225 | 27 |
| 480 | 20250422 | 105900 | 878630498 | 2225 | 2225 | 2225 | 2225 | 273 |
| 481 | 20250422 | 105800 | 878023073 | 2220 | 2225 | 2225 | 2220 | 4127 |
| 482 | 20250422 | 105700 | 868850498 | 2225 | 2225 | 2225 | 2225 | 1300 |
| 483 | 20250422 | 105600 | 865957998 | 2230 | 2230 | 2230 | 2230 | 100 |
| 484 | 20250422 | 105500 | 865734998 | 2230 | 2230 | 2230 | 2230 | 504 |
| 485 | 20250422 | 105400 | 864611078 | 2230 | 2230 | 2235 | 2230 | 2362 |
| 486 | 20250422 | 105300 | 859339103 | 2235 | 2230 | 2235 | 2230 | 513 |
| 487 | 20250422 | 105200 | 858193918 | 2230 | 2230 | 2230 | 2230 | 201 |
| 488 | 20250422 | 105100 | 857745688 | 2230 | 2230 | 2230 | 2230 | 26 |
| 489 | 20250422 | 105000 | 857687708 | 2230 | 2225 | 2230 | 2225 | 668 |
| 490 | 20250422 | 104900 | 856199513 | 2220 | 2220 | 2220 | 2220 | 1430 |
| 491 | 20250422 | 104800 | 853024913 | 2215 | 2215 | 2215 | 2215 | 82 |
| 492 | 20250422 | 104700 | 852843283 | 2215 | 2225 | 2225 | 2215 | 4808 |
| 493 | 20250422 | 104600 | 842185323 | 2230 | 2225 | 2230 | 2225 | 55 |
| 494 | 20250422 | 104500 | 842062878 | 2225 | 2220 | 2225 | 2220 | 3067 |
| 495 | 20250422 | 104400 | 835254113 | 2220 | 2225 | 2225 | 2220 | 2337 |
| 496 | 20250422 | 104300 | 830062623 | 2225 | 2240 | 2240 | 2225 | 1928 |
| 497 | 20250422 | 104200 | 825763858 | 2240 | 2240 | 2240 | 2240 | 66 |
| 498 | 20250422 | 104100 | 825616018 | 2245 | 2245 | 2245 | 2245 | 30 |
| 499 | 20250422 | 104000 | 825548668 | 2245 | 2225 | 2245 | 2225 | 2489 |
| 500 | 20250422 | 103900 | 820002648 | 2220 | 2220 | 2225 | 2220 | 3235 |
| 501 | 20250422 | 103800 | 812819843 | 2220 | 2220 | 2220 | 2220 | 7642 |
| 502 | 20250422 | 103700 | 795854603 | 2220 | 2230 | 2230 | 2220 | 4201 |
| 503 | 20250422 | 103600 | 786510378 | 2230 | 2235 | 2235 | 2230 | 650 |
| 504 | 20250422 | 103500 | 785060728 | 2235 | 2225 | 2235 | 2220 | 1583 |
| 505 | 20250422 | 103400 | 781535038 | 2225 | 2225 | 2225 | 2220 | 9170 |
| 506 | 20250422 | 103300 | 761176633 | 2225 | 2230 | 2230 | 2220 | 10611 |
| 507 | 20250422 | 103200 | 737546313 | 2230 | 2240 | 2240 | 2230 | 1619 |
| 508 | 20250422 | 103100 | 733927803 | 2240 | 2240 | 2240 | 2240 | 426 |
| 509 | 20250422 | 103000 | 732973563 | 2245 | 2250 | 2250 | 2245 | 796 |
| 510 | 20250422 | 102900 | 731186443 | 2250 | 2245 | 2250 | 2245 | 753 |
| 511 | 20250422 | 102800 | 729495258 | 2245 | 2240 | 2245 | 2240 | 74 |
| 512 | 20250422 | 102700 | 729329398 | 2240 | 2250 | 2250 | 2240 | 1446 |
| 513 | 20250422 | 102600 | 726089748 | 2245 | 2235 | 2245 | 2235 | 1141 |
| 514 | 20250422 | 102500 | 723533593 | 2235 | 2240 | 2240 | 2230 | 2102 |
| 515 | 20250422 | 102400 | 718836113 | 2240 | 2235 | 2245 | 2235 | 1078 |
| 516 | 20250422 | 102300 | 716426728 | 2240 | 2240 | 2240 | 2240 | 522 |
| 517 | 20250422 | 102200 | 715257448 | 2230 | 2240 | 2240 | 2230 | 12171 |
| 518 | 20250422 | 102100 | 688082563 | 2240 | 2245 | 2245 | 2235 | 1044 |
| 519 | 20250422 | 102000 | 685743973 | 2240 | 2245 | 2245 | 2240 | 2726 |
| 520 | 20250422 | 101900 | 679634548 | 2250 | 2245 | 2250 | 2245 | 636 |
| 521 | 20250422 | 101800 | 678204728 | 2245 | 2250 | 2250 | 2245 | 805 |
| 522 | 20250422 | 101700 | 676393678 | 2250 | 2255 | 2255 | 2250 | 457 |
| 523 | 20250422 | 101600 | 675363793 | 2255 | 2255 | 2255 | 2255 | 459 |
| 524 | 20250422 | 101500 | 674328748 | 2245 | 2255 | 2255 | 2245 | 22 |
| 525 | 20250422 | 101400 | 674279343 | 2250 | 2245 | 2250 | 2245 | 160 |
| 526 | 20250422 | 101300 | 673919848 | 2240 | 2245 | 2250 | 2240 | 31 |
| 527 | 20250422 | 101200 | 673850258 | 2240 | 2245 | 2245 | 2235 | 22466 |
| 528 | 20250422 | 101100 | 623536168 | 2245 | 2240 | 2245 | 2235 | 3401 |
| 529 | 20250422 | 101000 | 615930823 | 2240 | 2250 | 2255 | 2240 | 8135 |
| 530 | 20250422 | 100900 | 597680793 | 2255 | 2255 | 2255 | 2255 | 100 |
| 531 | 20250422 | 100800 | 597455293 | 2260 | 2250 | 2260 | 2250 | 1830 |
| 532 | 20250422 | 100700 | 593337033 | 2250 | 2255 | 2255 | 2250 | 453 |
| 533 | 20250422 | 100600 | 592317533 | 2250 | 2260 | 2260 | 2250 | 1111 |
| 534 | 20250422 | 100500 | 589817173 | 2250 | 2255 | 2255 | 2250 | 1425 |
| 535 | 20250422 | 100400 | 586610638 | 2255 | 2250 | 2255 | 2250 | 650 |
| 536 | 20250422 | 100300 | 585146638 | 2250 | 2260 | 2260 | 2250 | 785 |
| 537 | 20250422 | 100200 | 583380158 | 2260 | 2255 | 2260 | 2255 | 116 |
| 538 | 20250422 | 100100 | 583118048 | 2255 | 2260 | 2265 | 2255 | 2918 |
| 539 | 20250422 | 100000 | 576522518 | 2255 | 2255 | 2260 | 2255 | 2183 |
| 540 | 20250422 | 095900 | 571598848 | 2255 | 2250 | 2260 | 2250 | 853 |
| 541 | 20250422 | 095800 | 569674323 | 2260 | 2260 | 2260 | 2255 | 31 |
| 542 | 20250422 | 095700 | 569604288 | 2260 | 2250 | 2260 | 2245 | 8927 |
| 543 | 20250422 | 095600 | 549548038 | 2255 | 2255 | 2255 | 2250 | 1869 |
| 544 | 20250422 | 095500 | 545340168 | 2250 | 2270 | 2270 | 2250 | 15320 |
| 545 | 20250422 | 095400 | 510738258 | 2265 | 2280 | 2280 | 2265 | 7134 |
| 546 | 20250422 | 095300 | 494544158 | 2280 | 2300 | 2300 | 2280 | 1732 |
| 547 | 20250422 | 095200 | 490584443 | 2300 | 2305 | 2305 | 2300 | 698 |
| 548 | 20250422 | 095100 | 488975563 | 2305 | 2300 | 2305 | 2300 | 91 |
| 549 | 20250422 | 095000 | 488766243 | 2310 | 2305 | 2310 | 2290 | 783 |
| 550 | 20250422 | 094900 | 486962238 | 2305 | 2315 | 2320 | 2305 | 1628 |
| 551 | 20250422 | 094800 | 483197713 | 2315 | 2320 | 2330 | 2310 | 5570 |
| 552 | 20250422 | 094700 | 470263113 | 2320 | 2320 | 2325 | 2320 | 1243 |
| 553 | 20250422 | 094600 | 467375568 | 2320 | 2320 | 2325 | 2320 | 1951 |
| 554 | 20250422 | 094500 | 462842843 | 2310 | 2300 | 2325 | 2300 | 5145 |
| 555 | 20250422 | 094400 | 450916848 | 2295 | 2290 | 2295 | 2290 | 123 |
| 556 | 20250422 | 094300 | 450634723 | 2290 | 2285 | 2290 | 2285 | 200 |
| 557 | 20250422 | 094200 | 450177223 | 2280 | 2280 | 2280 | 2275 | 707 |
| 558 | 20250422 | 094100 | 448565478 | 2290 | 2280 | 2290 | 2280 | 398 |
| 559 | 20250422 | 094000 | 447658003 | 2280 | 2275 | 2280 | 2275 | 1315 |
| 560 | 20250422 | 093900 | 444666128 | 2280 | 2285 | 2295 | 2275 | 2925 |
| 561 | 20250422 | 093800 | 437989713 | 2290 | 2300 | 2300 | 2290 | 375 |
| 562 | 20250422 | 093700 | 437129908 | 2300 | 2300 | 2300 | 2300 | 50 |
| 563 | 20250422 | 093600 | 437014908 | 2300 | 2295 | 2300 | 2285 | 4587 |
| 564 | 20250422 | 093500 | 426520933 | 2290 | 2295 | 2295 | 2290 | 1407 |
| 565 | 20250422 | 093400 | 423298793 | 2290 | 2300 | 2300 | 2290 | 503 |
| 566 | 20250422 | 093300 | 422144058 | 2300 | 2320 | 2320 | 2290 | 8246 |
| 567 | 20250422 | 093200 | 403113173 | 2320 | 2305 | 2320 | 2305 | 5349 |
| 568 | 20250422 | 093100 | 390747073 | 2310 | 2300 | 2310 | 2300 | 3840 |
| 569 | 20250422 | 093000 | 381883698 | 2295 | 2295 | 2295 | 2290 | 2183 |
| 570 | 20250422 | 092900 | 376874163 | 2295 | 2295 | 2300 | 2295 | 977 |
| 571 | 20250422 | 092800 | 374627963 | 2295 | 2290 | 2295 | 2290 | 99 |
| 572 | 20250422 | 092700 | 374401248 | 2285 | 2305 | 2305 | 2285 | 4062 |
| 573 | 20250422 | 092600 | 365083608 | 2300 | 2295 | 2310 | 2295 | 3666 |
| 574 | 20250422 | 092500 | 356638733 | 2295 | 2305 | 2305 | 2295 | 5026 |
| 575 | 20250422 | 092400 | 345064248 | 2305 | 2292 | 2315 | 2290 | 4172 |
| 576 | 20250422 | 092300 | 335472128 | 2295 | 2280 | 2295 | 2280 | 2232 |
| 577 | 20250422 | 092200 | 330359868 | 2280 | 2260 | 2280 | 2260 | 13073 |
| 578 | 20250422 | 092100 | 300748543 | 2260 | 2260 | 2260 | 2260 | 1041 |
| 579 | 20250422 | 092000 | 298395883 | 2260 | 2255 | 2260 | 2255 | 2765 |
| 580 | 20250422 | 091900 | 292160788 | 2255 | 2240 | 2255 | 2240 | 576 |
| 581 | 20250422 | 091800 | 290868463 | 2245 | 2235 | 2245 | 2230 | 8162 |
| 582 | 20250422 | 091700 | 272584428 | 2235 | 2235 | 2240 | 2235 | 6011 |
| 583 | 20250422 | 091600 | 259149838 | 2240 | 2240 | 2245 | 2235 | 2243 |
| 584 | 20250422 | 091500 | 254124133 | 2240 | 2240 | 2245 | 2235 | 753 |
| 585 | 20250422 | 091400 | 252438533 | 2240 | 2247 | 2247 | 2235 | 7119 |
| 586 | 20250422 | 091300 | 236481191 | 2250 | 2255 | 2260 | 2250 | 2778 |
| 587 | 20250422 | 091200 | 230225350 | 2260 | 2260 | 2262 | 2260 | 210 |
| 588 | 20250422 | 091100 | 229750590 | 2265 | 2255 | 2270 | 2235 | 4931 |
| 589 | 20250422 | 091000 | 218669180 | 2255 | 2245 | 2265 | 2235 | 3808 |
| 590 | 20250422 | 090900 | 210132365 | 2245 | 2240 | 2260 | 2240 | 6040 |
| 591 | 20250422 | 090800 | 196565745 | 2240 | 2250 | 2250 | 2240 | 3311 |
| 592 | 20250422 | 090700 | 189135405 | 2245 | 2250 | 2250 | 2245 | 3900 |
| 593 | 20250422 | 090600 | 180374800 | 2250 | 2255 | 2260 | 2250 | 2470 |
| 594 | 20250422 | 090500 | 174807775 | 2255 | 2250 | 2255 | 2245 | 2454 |
| 595 | 20250422 | 090400 | 169283000 | 2250 | 2250 | 2250 | 2230 | 15302 |
| 596 | 20250422 | 090300 | 134992565 | 2255 | 2270 | 2270 | 2250 | 9450 |
| 597 | 20250422 | 090200 | 113682415 | 2270 | 2270 | 2280 | 2255 | 9889 |
| 598 | 20250422 | 090100 | 91327370 | 2255 | 2265 | 2275 | 2255 | 21008 |
| 599 | 20250422 | 090000 | 43824540 | 2260 | 2270 | 2295 | 2260 | 19295 |