31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 193100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 3 | 20250422 | 193000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 4 | 20250422 | 192900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 5 | 20250422 | 192800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 6 | 20250422 | 192700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 7 | 20250422 | 192600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 8 | 20250422 | 192500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 9 | 20250422 | 192400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 10 | 20250422 | 192300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 11 | 20250422 | 192200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 12 | 20250422 | 192100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 13 | 20250422 | 192000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 14 | 20250422 | 191900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 15 | 20250422 | 191800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 16 | 20250422 | 191700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 17 | 20250422 | 191600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 18 | 20250422 | 191500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 19 | 20250422 | 191400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 20 | 20250422 | 191300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 21 | 20250422 | 191200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 22 | 20250422 | 191100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 23 | 20250422 | 191000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 24 | 20250422 | 190900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 25 | 20250422 | 190800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 26 | 20250422 | 190700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 27 | 20250422 | 190600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 28 | 20250422 | 190500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 29 | 20250422 | 190400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 30 | 20250422 | 190300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 31 | 20250422 | 190200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 32 | 20250422 | 190100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 33 | 20250422 | 190000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 34 | 20250422 | 185900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 35 | 20250422 | 185800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 36 | 20250422 | 185700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 37 | 20250422 | 185600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 38 | 20250422 | 185500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 39 | 20250422 | 185400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 40 | 20250422 | 185300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 41 | 20250422 | 185200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 42 | 20250422 | 185100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 43 | 20250422 | 185000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 44 | 20250422 | 184900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 45 | 20250422 | 184800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 46 | 20250422 | 184700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 47 | 20250422 | 184600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 48 | 20250422 | 184500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 49 | 20250422 | 184400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 50 | 20250422 | 184300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 51 | 20250422 | 184200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 52 | 20250422 | 184100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 53 | 20250422 | 184000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 54 | 20250422 | 183900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 55 | 20250422 | 183800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 56 | 20250422 | 183700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 57 | 20250422 | 183600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 58 | 20250422 | 183500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 59 | 20250422 | 183400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 60 | 20250422 | 183300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 61 | 20250422 | 183200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 62 | 20250422 | 183100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 63 | 20250422 | 183000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 64 | 20250422 | 182900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 65 | 20250422 | 182800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 66 | 20250422 | 182700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 67 | 20250422 | 182600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 68 | 20250422 | 182500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 69 | 20250422 | 182400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 70 | 20250422 | 182300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 71 | 20250422 | 182200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 72 | 20250422 | 182100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 73 | 20250422 | 182000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 74 | 20250422 | 181900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 75 | 20250422 | 181800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 76 | 20250422 | 181700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 77 | 20250422 | 181600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 78 | 20250422 | 181500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 79 | 20250422 | 181400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 80 | 20250422 | 181300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 81 | 20250422 | 181200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 82 | 20250422 | 181100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 83 | 20250422 | 181000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 84 | 20250422 | 180900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 85 | 20250422 | 180800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 86 | 20250422 | 180700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 87 | 20250422 | 180600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 88 | 20250422 | 180500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 89 | 20250422 | 180400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 90 | 20250422 | 180300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 91 | 20250422 | 180200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 92 | 20250422 | 180100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 93 | 20250422 | 180000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 94 | 20250422 | 175900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 95 | 20250422 | 175800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 96 | 20250422 | 175700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 97 | 20250422 | 175600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 98 | 20250422 | 175500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 99 | 20250422 | 175400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 100 | 20250422 | 175300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 101 | 20250422 | 175200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 102 | 20250422 | 175100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 103 | 20250422 | 175000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 104 | 20250422 | 174900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 105 | 20250422 | 174800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 106 | 20250422 | 174700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 107 | 20250422 | 174600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 108 | 20250422 | 174500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 109 | 20250422 | 174400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 110 | 20250422 | 174300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 111 | 20250422 | 174200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 112 | 20250422 | 174100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 113 | 20250422 | 174000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 114 | 20250422 | 173900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 115 | 20250422 | 173800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 116 | 20250422 | 173700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 117 | 20250422 | 173600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 118 | 20250422 | 173500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 119 | 20250422 | 173400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 120 | 20250422 | 173300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 121 | 20250422 | 173200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 122 | 20250422 | 173100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 123 | 20250422 | 173000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 124 | 20250422 | 172900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 125 | 20250422 | 172800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 126 | 20250422 | 172700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 127 | 20250422 | 172600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 128 | 20250422 | 172500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 129 | 20250422 | 172400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 130 | 20250422 | 172300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 131 | 20250422 | 172200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 132 | 20250422 | 172100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 133 | 20250422 | 172000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 134 | 20250422 | 171900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 135 | 20250422 | 171800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 136 | 20250422 | 171700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 137 | 20250422 | 171600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 138 | 20250422 | 171500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 139 | 20250422 | 171400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 140 | 20250422 | 171300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 141 | 20250422 | 171200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 142 | 20250422 | 171100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 143 | 20250422 | 171000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 144 | 20250422 | 170900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 145 | 20250422 | 170800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 146 | 20250422 | 170700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 147 | 20250422 | 170600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 148 | 20250422 | 170500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 149 | 20250422 | 170400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 150 | 20250422 | 170300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 151 | 20250422 | 170200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 152 | 20250422 | 170100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 153 | 20250422 | 170000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 154 | 20250422 | 165900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 155 | 20250422 | 165800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 156 | 20250422 | 165700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 157 | 20250422 | 165600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 158 | 20250422 | 165500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 159 | 20250422 | 165400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 160 | 20250422 | 165300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 161 | 20250422 | 165200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 162 | 20250422 | 165100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 163 | 20250422 | 165000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 164 | 20250422 | 164900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 165 | 20250422 | 164800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 166 | 20250422 | 164700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 167 | 20250422 | 164600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 168 | 20250422 | 164500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 169 | 20250422 | 164400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 170 | 20250422 | 164300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 171 | 20250422 | 164200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 172 | 20250422 | 164100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 173 | 20250422 | 164000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 174 | 20250422 | 163900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 175 | 20250422 | 163800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 176 | 20250422 | 163700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 177 | 20250422 | 163600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 178 | 20250422 | 163500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 179 | 20250422 | 163400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 180 | 20250422 | 163300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 181 | 20250422 | 163200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 182 | 20250422 | 163100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 183 | 20250422 | 163000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 184 | 20250422 | 162900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 185 | 20250422 | 162800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 186 | 20250422 | 162700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 187 | 20250422 | 162600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 188 | 20250422 | 162500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 189 | 20250422 | 162400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 190 | 20250422 | 162300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 191 | 20250422 | 162200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 192 | 20250422 | 162100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 193 | 20250422 | 162000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 194 | 20250422 | 161900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 195 | 20250422 | 161800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 196 | 20250422 | 161700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 197 | 20250422 | 161600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 198 | 20250422 | 161500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 199 | 20250422 | 161400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 200 | 20250422 | 161300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 201 | 20250422 | 161200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 202 | 20250422 | 161100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 203 | 20250422 | 161000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 204 | 20250422 | 160900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 205 | 20250422 | 160800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 206 | 20250422 | 160700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 207 | 20250422 | 160600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 208 | 20250422 | 160500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 209 | 20250422 | 160400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 210 | 20250422 | 160300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 211 | 20250422 | 160200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 212 | 20250422 | 160100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 213 | 20250422 | 160000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 214 | 20250422 | 155900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 215 | 20250422 | 155800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 216 | 20250422 | 155700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 217 | 20250422 | 155600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 218 | 20250422 | 155500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 219 | 20250422 | 155400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 220 | 20250422 | 155300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 221 | 20250422 | 155200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 222 | 20250422 | 155100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 223 | 20250422 | 155000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 224 | 20250422 | 154900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 225 | 20250422 | 154800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 226 | 20250422 | 154700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 227 | 20250422 | 154600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 228 | 20250422 | 154500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 229 | 20250422 | 154400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 230 | 20250422 | 154300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 231 | 20250422 | 154200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 232 | 20250422 | 154100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 233 | 20250422 | 154000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 234 | 20250422 | 153900 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 235 | 20250422 | 153800 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 236 | 20250422 | 153700 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 237 | 20250422 | 153600 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 238 | 20250422 | 153500 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 239 | 20250422 | 153400 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 240 | 20250422 | 153300 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 241 | 20250422 | 153200 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 0 |
| 242 | 20250422 | 153100 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 243 | 20250422 | 153000 | 1818389376 | 2960 | 2960 | 2960 | 2960 | 5369 |
| 244 | 20250422 | 152900 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 245 | 20250422 | 152800 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 246 | 20250422 | 152700 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 247 | 20250422 | 152600 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 248 | 20250422 | 152500 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 249 | 20250422 | 152400 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 250 | 20250422 | 152300 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 251 | 20250422 | 152200 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 252 | 20250422 | 152100 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 253 | 20250422 | 152000 | 1802497136 | 2950 | 2950 | 2950 | 2950 | 0 |
| 254 | 20250422 | 151900 | 1802497136 | 2950 | 2940 | 2950 | 2940 | 3043 |
| 255 | 20250422 | 151800 | 1793524301 | 2940 | 2935 | 2950 | 2935 | 2551 |
| 256 | 20250422 | 151700 | 1786016981 | 2935 | 2920 | 2935 | 2920 | 5202 |
| 257 | 20250422 | 151600 | 1770769206 | 2920 | 2930 | 2930 | 2915 | 396 |
| 258 | 20250422 | 151500 | 1769612076 | 2925 | 2910 | 2925 | 2910 | 3291 |
| 259 | 20250422 | 151400 | 1760004761 | 2905 | 2905 | 2915 | 2905 | 1783 |
| 260 | 20250422 | 151300 | 1754824501 | 2915 | 2915 | 2915 | 2905 | 1735 |
| 261 | 20250422 | 151200 | 1749782026 | 2915 | 2910 | 2915 | 2910 | 363 |
| 262 | 20250422 | 151100 | 1748724771 | 2920 | 2915 | 2920 | 2910 | 430 |
| 263 | 20250422 | 151000 | 1747471351 | 2910 | 2915 | 2915 | 2905 | 523 |
| 264 | 20250422 | 150900 | 1745949616 | 2905 | 2915 | 2920 | 2905 | 550 |
| 265 | 20250422 | 150800 | 1744347626 | 2920 | 2910 | 2920 | 2910 | 245 |
| 266 | 20250422 | 150700 | 1743633451 | 2920 | 2920 | 2920 | 2915 | 76 |
| 267 | 20250422 | 150600 | 1743411681 | 2920 | 2900 | 2920 | 2900 | 2388 |
| 268 | 20250422 | 150500 | 1736477546 | 2905 | 2900 | 2905 | 2900 | 13 |
| 269 | 20250422 | 150400 | 1736439816 | 2905 | 2900 | 2905 | 2900 | 9 |
| 270 | 20250422 | 150300 | 1736413711 | 2905 | 2905 | 2905 | 2905 | 7 |
| 271 | 20250422 | 150200 | 1736393376 | 2900 | 2900 | 2900 | 2900 | 344 |
| 272 | 20250422 | 150100 | 1735395776 | 2900 | 2905 | 2905 | 2900 | 149 |
| 273 | 20250422 | 150000 | 1734963276 | 2905 | 2900 | 2905 | 2900 | 502 |
| 274 | 20250422 | 145900 | 1733506726 | 2900 | 2910 | 2910 | 2900 | 258 |
| 275 | 20250422 | 145800 | 1732757826 | 2910 | 2900 | 2910 | 2890 | 2258 |
| 276 | 20250422 | 145700 | 1726210296 | 2890 | 2900 | 2900 | 2890 | 453 |
| 277 | 20250422 | 145600 | 1724900626 | 2900 | 2900 | 2900 | 2890 | 42 |
| 278 | 20250422 | 145500 | 1724779226 | 2890 | 2900 | 2900 | 2890 | 770 |
| 279 | 20250422 | 145400 | 1722552681 | 2895 | 2885 | 2895 | 2885 | 5058 |
| 280 | 20250422 | 145300 | 1707948586 | 2895 | 2895 | 2895 | 2885 | 56 |
| 281 | 20250422 | 145200 | 1707786971 | 2890 | 2890 | 2890 | 2880 | 1778 |
| 282 | 20250422 | 145100 | 1702657321 | 2890 | 2895 | 2895 | 2890 | 2049 |
| 283 | 20250422 | 145000 | 1696735441 | 2895 | 2900 | 2900 | 2895 | 270 |
| 284 | 20250422 | 144900 | 1695953001 | 2890 | 2910 | 2915 | 2890 | 5616 |
| 285 | 20250422 | 144800 | 1679710511 | 2900 | 2900 | 2900 | 2900 | 124 |
| 286 | 20250422 | 144700 | 1679350911 | 2915 | 2915 | 2920 | 2895 | 518 |
| 287 | 20250422 | 144600 | 1677848566 | 2920 | 2915 | 2920 | 2915 | 27 |
| 288 | 20250422 | 144500 | 1677769856 | 2915 | 2915 | 2915 | 2915 | 40 |
| 289 | 20250422 | 144400 | 1677653256 | 2915 | 2920 | 2920 | 2905 | 77 |
| 290 | 20250422 | 144300 | 1677428831 | 2905 | 2920 | 2920 | 2905 | 139 |
| 291 | 20250422 | 144200 | 1677024566 | 2910 | 2915 | 2920 | 2910 | 120 |
| 292 | 20250422 | 144100 | 1676675036 | 2915 | 2915 | 2915 | 2915 | 2 |
| 293 | 20250422 | 144000 | 1676669206 | 2925 | 2925 | 2925 | 2925 | 0 |
| 294 | 20250422 | 143900 | 1676669206 | 2925 | 2925 | 2925 | 2925 | 180 |
| 295 | 20250422 | 143800 | 1676142706 | 2925 | 2925 | 2925 | 2925 | 1 |
| 296 | 20250422 | 143700 | 1676139781 | 2935 | 2895 | 2935 | 2895 | 566 |
| 297 | 20250422 | 143600 | 1674496621 | 2895 | 2900 | 2900 | 2895 | 1217 |
| 298 | 20250422 | 143500 | 1670973131 | 2910 | 2910 | 2910 | 2910 | 2 |
| 299 | 20250422 | 143400 | 1670967311 | 2895 | 2900 | 2910 | 2890 | 2607 |
| 300 | 20250422 | 143300 | 1663431061 | 2900 | 2910 | 2910 | 2890 | 2301 |
| 301 | 20250422 | 143200 | 1656747811 | 2910 | 2910 | 2910 | 2910 | 272 |
| 302 | 20250422 | 143100 | 1655956291 | 2910 | 2910 | 2910 | 2910 | 105 |
| 303 | 20250422 | 143000 | 1655650741 | 2890 | 2910 | 2910 | 2890 | 1171 |
| 304 | 20250422 | 142900 | 1652259291 | 2900 | 2910 | 2910 | 2890 | 1714 |
| 305 | 20250422 | 142800 | 1647297906 | 2910 | 2910 | 2910 | 2910 | 200 |
| 306 | 20250422 | 142700 | 1646715906 | 2915 | 2915 | 2915 | 2915 | 0 |
| 307 | 20250422 | 142600 | 1646715906 | 2915 | 2905 | 2915 | 2895 | 1165 |
| 308 | 20250422 | 142500 | 1643337371 | 2910 | 2915 | 2915 | 2910 | 4 |
| 309 | 20250422 | 142400 | 1643325716 | 2910 | 2910 | 2910 | 2910 | 194 |
| 310 | 20250422 | 142300 | 1642761176 | 2915 | 2915 | 2915 | 2915 | 195 |
| 311 | 20250422 | 142200 | 1642192751 | 2915 | 2910 | 2915 | 2910 | 60 |
| 312 | 20250422 | 142100 | 1642017856 | 2915 | 2915 | 2915 | 2915 | 0 |
| 313 | 20250422 | 142000 | 1642017856 | 2915 | 2915 | 2915 | 2915 | 1 |
| 314 | 20250422 | 141900 | 1642014941 | 2910 | 2915 | 2915 | 2910 | 763 |
| 315 | 20250422 | 141800 | 1639793636 | 2915 | 2912 | 2915 | 2910 | 501 |
| 316 | 20250422 | 141700 | 1638335575 | 2915 | 2915 | 2915 | 2910 | 744 |
| 317 | 20250422 | 141600 | 1636168315 | 2915 | 2915 | 2915 | 2905 | 2417 |
| 318 | 20250422 | 141500 | 1629124319 | 2905 | 2915 | 2915 | 2905 | 118 |
| 319 | 20250422 | 141400 | 1628781499 | 2910 | 2905 | 2910 | 2905 | 140 |
| 320 | 20250422 | 141300 | 1628374389 | 2915 | 2905 | 2915 | 2900 | 801 |
| 321 | 20250422 | 141200 | 1626048974 | 2915 | 2915 | 2915 | 2915 | 278 |
| 322 | 20250422 | 141100 | 1625238604 | 2910 | 2905 | 2910 | 2905 | 122 |
| 323 | 20250422 | 141000 | 1624883834 | 2915 | 2905 | 2915 | 2905 | 260 |
| 324 | 20250422 | 140900 | 1624128334 | 2905 | 2905 | 2905 | 2905 | 241 |
| 325 | 20250422 | 140800 | 1623428229 | 2915 | 2915 | 2915 | 2915 | 1 |
| 326 | 20250422 | 140700 | 1623425314 | 2915 | 2915 | 2915 | 2915 | 0 |
| 327 | 20250422 | 140600 | 1623425314 | 2915 | 2915 | 2915 | 2915 | 0 |
| 328 | 20250422 | 140500 | 1623425314 | 2915 | 2915 | 2915 | 2915 | 0 |
| 329 | 20250422 | 140400 | 1623425314 | 2915 | 2915 | 2915 | 2915 | 1 |
| 330 | 20250422 | 140300 | 1623422399 | 2905 | 2910 | 2910 | 2905 | 117 |
| 331 | 20250422 | 140200 | 1623082509 | 2905 | 2900 | 2905 | 2895 | 1043 |
| 332 | 20250422 | 140100 | 1620060254 | 2905 | 2905 | 2905 | 2905 | 1078 |
| 333 | 20250422 | 140000 | 1616928664 | 2905 | 2930 | 2930 | 2905 | 368 |
| 334 | 20250422 | 135900 | 1615857954 | 2910 | 2915 | 2915 | 2910 | 1173 |
| 335 | 20250422 | 135800 | 1612440159 | 2915 | 2920 | 2920 | 2915 | 805 |
| 336 | 20250422 | 135700 | 1610092409 | 2915 | 2920 | 2935 | 2915 | 236 |
| 337 | 20250422 | 135600 | 1609403669 | 2920 | 2930 | 2935 | 2920 | 3303 |
| 338 | 20250422 | 135500 | 1599721629 | 2930 | 2930 | 2930 | 2930 | 1042 |
| 339 | 20250422 | 135400 | 1596668569 | 2930 | 2930 | 2930 | 2930 | 30 |
| 340 | 20250422 | 135300 | 1596580669 | 2930 | 2930 | 2930 | 2930 | 2 |
| 341 | 20250422 | 135200 | 1596574809 | 2930 | 2930 | 2930 | 2930 | 1 |
| 342 | 20250422 | 135100 | 1596571879 | 2910 | 2910 | 2910 | 2910 | 50 |
| 343 | 20250422 | 135000 | 1596426379 | 2910 | 2910 | 2910 | 2910 | 0 |
| 344 | 20250422 | 134900 | 1596426379 | 2910 | 2910 | 2910 | 2910 | 207 |
| 345 | 20250422 | 134800 | 1595824009 | 2930 | 2930 | 2930 | 2930 | 8 |
| 346 | 20250422 | 134700 | 1595800569 | 2930 | 2930 | 2930 | 2930 | 83 |
| 347 | 20250422 | 134600 | 1595557379 | 2930 | 2930 | 2930 | 2905 | 131 |
| 348 | 20250422 | 134500 | 1595174589 | 2925 | 2920 | 2925 | 2920 | 191 |
| 349 | 20250422 | 134400 | 1594616384 | 2925 | 2925 | 2925 | 2925 | 0 |
| 350 | 20250422 | 134300 | 1594616384 | 2925 | 2925 | 2925 | 2925 | 0 |
| 351 | 20250422 | 134200 | 1594616384 | 2925 | 2900 | 2925 | 2895 | 390 |
| 352 | 20250422 | 134100 | 1593486954 | 2925 | 2920 | 2925 | 2895 | 1878 |
| 353 | 20250422 | 134000 | 1588044944 | 2930 | 2930 | 2930 | 2930 | 0 |
| 354 | 20250422 | 133900 | 1588044944 | 2930 | 2925 | 2930 | 2895 | 1456 |
| 355 | 20250422 | 133800 | 1583817584 | 2925 | 2925 | 2925 | 2925 | 103 |
| 356 | 20250422 | 133700 | 1583516309 | 2925 | 2925 | 2925 | 2920 | 425 |
| 357 | 20250422 | 133600 | 1582274274 | 2930 | 2930 | 2930 | 2930 | 0 |
| 358 | 20250422 | 133500 | 1582274274 | 2930 | 2905 | 2930 | 2900 | 978 |
| 359 | 20250422 | 133400 | 1579433424 | 2930 | 2930 | 2930 | 2930 | 0 |
| 360 | 20250422 | 133300 | 1579433424 | 2930 | 2930 | 2930 | 2930 | 31 |
| 361 | 20250422 | 133200 | 1579342594 | 2900 | 2930 | 2930 | 2900 | 1739 |
| 362 | 20250422 | 133100 | 1574299404 | 2895 | 2925 | 2930 | 2895 | 3170 |
| 363 | 20250422 | 133000 | 1565107584 | 2935 | 2935 | 2935 | 2935 | 0 |
| 364 | 20250422 | 132900 | 1565107584 | 2935 | 2925 | 2935 | 2925 | 800 |
| 365 | 20250422 | 132800 | 1562764554 | 2930 | 2930 | 2930 | 2930 | 0 |
| 366 | 20250422 | 132700 | 1562764554 | 2930 | 2930 | 2930 | 2930 | 0 |
| 367 | 20250422 | 132600 | 1562764554 | 2930 | 2920 | 2930 | 2905 | 1686 |
| 368 | 20250422 | 132500 | 1557834109 | 2925 | 2920 | 2925 | 2920 | 402 |
| 369 | 20250422 | 132400 | 1556660169 | 2920 | 2895 | 2920 | 2895 | 324 |
| 370 | 20250422 | 132300 | 1555722139 | 2920 | 2895 | 2920 | 2895 | 99 |
| 371 | 20250422 | 132200 | 1555435509 | 2895 | 2905 | 2925 | 2895 | 720 |
| 372 | 20250422 | 132100 | 1553343929 | 2900 | 2915 | 2915 | 2900 | 10332 |
| 373 | 20250422 | 132000 | 1523323644 | 2920 | 2925 | 2925 | 2920 | 314 |
| 374 | 20250422 | 131900 | 1522406594 | 2935 | 2935 | 2935 | 2935 | 0 |
| 375 | 20250422 | 131800 | 1522406594 | 2935 | 2915 | 2935 | 2915 | 1084 |
| 376 | 20250422 | 131700 | 1519246354 | 2915 | 2915 | 2915 | 2915 | 935 |
| 377 | 20250422 | 131600 | 1516520829 | 2935 | 2915 | 2935 | 2915 | 1061 |
| 378 | 20250422 | 131500 | 1513422424 | 2915 | 2910 | 2915 | 2910 | 722 |
| 379 | 20250422 | 131400 | 1511317804 | 2910 | 2910 | 2915 | 2910 | 865 |
| 380 | 20250422 | 131300 | 1508799804 | 2915 | 2915 | 2915 | 2915 | 1274 |
| 381 | 20250422 | 131200 | 1505086094 | 2915 | 2925 | 2925 | 2915 | 6 |
| 382 | 20250422 | 131100 | 1505068594 | 2910 | 2925 | 2925 | 2910 | 1368 |
| 383 | 20250422 | 131000 | 1501067224 | 2925 | 2920 | 2925 | 2920 | 1987 |
| 384 | 20250422 | 130900 | 1495264969 | 2920 | 2920 | 2925 | 2920 | 395 |
| 385 | 20250422 | 130800 | 1494111519 | 2920 | 2925 | 2925 | 2915 | 4649 |
| 386 | 20250422 | 130700 | 1480544614 | 2925 | 2925 | 2925 | 2925 | 3073 |
| 387 | 20250422 | 130600 | 1471556089 | 2930 | 2930 | 2930 | 2930 | 160 |
| 388 | 20250422 | 130500 | 1471087289 | 2935 | 2925 | 2935 | 2925 | 57 |
| 389 | 20250422 | 130400 | 1470920554 | 2930 | 2930 | 2930 | 2930 | 0 |
| 390 | 20250422 | 130300 | 1470920554 | 2930 | 2925 | 2935 | 2925 | 319 |
| 391 | 20250422 | 130200 | 1469986924 | 2925 | 2925 | 2925 | 2925 | 3127 |
| 392 | 20250422 | 130100 | 1460840449 | 2925 | 2930 | 2930 | 2925 | 14 |
| 393 | 20250422 | 130000 | 1460799489 | 2930 | 2925 | 2930 | 2925 | 203 |
| 394 | 20250422 | 125900 | 1460205699 | 2925 | 2925 | 2925 | 2925 | 0 |
| 395 | 20250422 | 125800 | 1460205699 | 2925 | 2930 | 2930 | 2925 | 773 |
| 396 | 20250422 | 125700 | 1457942489 | 2930 | 2930 | 2930 | 2930 | 250 |
| 397 | 20250422 | 125600 | 1457209989 | 2930 | 2930 | 2930 | 2930 | 164 |
| 398 | 20250422 | 125500 | 1456729469 | 2935 | 2935 | 2935 | 2930 | 132 |
| 399 | 20250422 | 125400 | 1456342054 | 2935 | 2930 | 2935 | 2930 | 202 |
| 400 | 20250422 | 125300 | 1455749194 | 2935 | 2935 | 2935 | 2935 | 0 |
| 401 | 20250422 | 125200 | 1455749194 | 2935 | 2945 | 2950 | 2925 | 857 |
| 402 | 20250422 | 125100 | 1453237704 | 2930 | 2935 | 2950 | 2930 | 3039 |
| 403 | 20250422 | 125000 | 1444329219 | 2960 | 2960 | 2960 | 2960 | 0 |
| 404 | 20250422 | 124900 | 1444329219 | 2960 | 2955 | 2960 | 2955 | 80 |
| 405 | 20250422 | 124800 | 1444092669 | 2930 | 2950 | 2955 | 2930 | 130 |
| 406 | 20250422 | 124700 | 1443710154 | 2930 | 2950 | 2950 | 2930 | 137 |
| 407 | 20250422 | 124600 | 1443307024 | 2955 | 2925 | 2955 | 2925 | 125 |
| 408 | 20250422 | 124500 | 1442938399 | 2955 | 2925 | 2955 | 2925 | 987 |
| 409 | 20250422 | 124400 | 1440042324 | 2930 | 2950 | 2950 | 2925 | 9297 |
| 410 | 20250422 | 124300 | 1412755809 | 2970 | 2970 | 2970 | 2960 | 795 |
| 411 | 20250422 | 124200 | 1410400789 | 2970 | 2975 | 2975 | 2970 | 970 |
| 412 | 20250422 | 124100 | 1407515359 | 2995 | 2990 | 3000 | 2990 | 6200 |
| 413 | 20250422 | 124000 | 1388946474 | 2995 | 2980 | 2995 | 2980 | 9 |
| 414 | 20250422 | 123900 | 1388919579 | 2990 | 2970 | 2990 | 2960 | 4162 |
| 415 | 20250422 | 123800 | 1376507309 | 2970 | 2970 | 2970 | 2970 | 300 |
| 416 | 20250422 | 123700 | 1375616309 | 2970 | 2970 | 2970 | 2970 | 695 |
| 417 | 20250422 | 123600 | 1373552159 | 2970 | 2965 | 2970 | 2965 | 155 |
| 418 | 20250422 | 123500 | 1373091814 | 2960 | 2960 | 2960 | 2960 | 1 |
| 419 | 20250422 | 123400 | 1373088854 | 2945 | 2945 | 2945 | 2945 | 304 |
| 420 | 20250422 | 123300 | 1372193574 | 2965 | 2965 | 2965 | 2965 | 19 |
| 421 | 20250422 | 123200 | 1372137239 | 2970 | 2970 | 2970 | 2970 | 0 |
| 422 | 20250422 | 123100 | 1372137239 | 2970 | 2965 | 2970 | 2930 | 1101 |
| 423 | 20250422 | 123000 | 1368897409 | 2930 | 2950 | 2965 | 2930 | 4057 |
| 424 | 20250422 | 122900 | 1356991664 | 2950 | 2940 | 2950 | 2940 | 594 |
| 425 | 20250422 | 122800 | 1355244519 | 2930 | 2945 | 2945 | 2930 | 318 |
| 426 | 20250422 | 122700 | 1354311379 | 2935 | 2950 | 2950 | 2935 | 1371 |
| 427 | 20250422 | 122600 | 1350285554 | 2950 | 2975 | 2975 | 2930 | 2931 |
| 428 | 20250422 | 122500 | 1341631984 | 2975 | 2970 | 2975 | 2970 | 241 |
| 429 | 20250422 | 122400 | 1340915894 | 2975 | 2975 | 2975 | 2975 | 7 |
| 430 | 20250422 | 122300 | 1340895069 | 2995 | 2975 | 2995 | 2960 | 1515 |
| 431 | 20250422 | 122200 | 1336398569 | 2980 | 2985 | 3000 | 2980 | 1163 |
| 432 | 20250422 | 122100 | 1332927184 | 3005 | 2985 | 3005 | 2985 | 819 |
| 433 | 20250422 | 122000 | 1330474789 | 2995 | 2975 | 2995 | 2975 | 84 |
| 434 | 20250422 | 121900 | 1330223919 | 2975 | 2975 | 2985 | 2975 | 3976 |
| 435 | 20250422 | 121800 | 1318393129 | 2985 | 2995 | 2995 | 2985 | 677 |
| 436 | 20250422 | 121700 | 1316370229 | 2995 | 3010 | 3010 | 2975 | 5547 |
| 437 | 20250422 | 121600 | 1299772609 | 3010 | 3000 | 3010 | 2995 | 9811 |
| 438 | 20250422 | 121500 | 1270320044 | 3000 | 2990 | 3000 | 2985 | 5017 |
| 439 | 20250422 | 121400 | 1255310369 | 2995 | 2995 | 3000 | 2990 | 3575 |
| 440 | 20250422 | 121300 | 1244605989 | 2995 | 2995 | 3000 | 2995 | 694 |
| 441 | 20250422 | 121200 | 1242526029 | 2995 | 3000 | 3000 | 2995 | 400 |
| 442 | 20250422 | 121100 | 1241326529 | 3000 | 2995 | 3000 | 2975 | 5226 |
| 443 | 20250422 | 121000 | 1225671629 | 2995 | 2995 | 3000 | 2990 | 9014 |
| 444 | 20250422 | 120900 | 1198644454 | 3000 | 2995 | 3000 | 2990 | 2710 |
| 445 | 20250422 | 120800 | 1190525464 | 3000 | 2970 | 3000 | 2970 | 23029 |
| 446 | 20250422 | 120700 | 1121552724 | 2965 | 2980 | 2980 | 2965 | 118 |
| 447 | 20250422 | 120600 | 1121202779 | 2965 | 2980 | 2985 | 2965 | 1453 |
| 448 | 20250422 | 120500 | 1116871149 | 2960 | 2985 | 2985 | 2960 | 447 |
| 449 | 20250422 | 120400 | 1115547474 | 2980 | 2975 | 2985 | 2975 | 2257 |
| 450 | 20250422 | 120300 | 1108821134 | 2980 | 2990 | 2990 | 2980 | 1432 |
| 451 | 20250422 | 120200 | 1104547839 | 2990 | 2940 | 2990 | 2940 | 16666 |
| 452 | 20250422 | 120100 | 1055193594 | 2935 | 2935 | 2935 | 2935 | 764 |
| 453 | 20250422 | 120000 | 1052951254 | 2935 | 2935 | 2935 | 2935 | 239 |
| 454 | 20250422 | 115900 | 1052249789 | 2935 | 2930 | 2935 | 2930 | 116 |
| 455 | 20250422 | 115800 | 1051909679 | 2930 | 2945 | 2945 | 2930 | 447 |
| 456 | 20250422 | 115700 | 1050599274 | 2945 | 2945 | 2945 | 2940 | 642 |
| 457 | 20250422 | 115600 | 1048708599 | 2945 | 2925 | 2945 | 2915 | 5682 |
| 458 | 20250422 | 115500 | 1032042974 | 2920 | 2905 | 2920 | 2905 | 845 |
| 459 | 20250422 | 115400 | 1029581184 | 2915 | 2915 | 2915 | 2915 | 500 |
| 460 | 20250422 | 115300 | 1028123684 | 2905 | 2905 | 2905 | 2905 | 9 |
| 461 | 20250422 | 115200 | 1028097539 | 2905 | 2905 | 2905 | 2905 | 20 |
| 462 | 20250422 | 115100 | 1028039439 | 2905 | 2905 | 2905 | 2905 | 0 |
| 463 | 20250422 | 115000 | 1028039439 | 2905 | 2905 | 2905 | 2905 | 1500 |
| 464 | 20250422 | 114900 | 1023681939 | 2900 | 2910 | 2910 | 2900 | 813 |
| 465 | 20250422 | 114800 | 1021324219 | 2910 | 2905 | 2910 | 2905 | 990 |
| 466 | 20250422 | 114700 | 1018444319 | 2910 | 2905 | 2910 | 2905 | 700 |
| 467 | 20250422 | 114600 | 1016408319 | 2905 | 2905 | 2905 | 2905 | 112 |
| 468 | 20250422 | 114500 | 1016082959 | 2905 | 2905 | 2905 | 2905 | 0 |
| 469 | 20250422 | 114400 | 1016082959 | 2905 | 2905 | 2905 | 2905 | 79 |
| 470 | 20250422 | 114300 | 1015853464 | 2905 | 2905 | 2905 | 2905 | 184 |
| 471 | 20250422 | 114200 | 1015318944 | 2900 | 2900 | 2900 | 2900 | 104 |
| 472 | 20250422 | 114100 | 1015017344 | 2900 | 2905 | 2905 | 2900 | 363 |
| 473 | 20250422 | 114000 | 1013963849 | 2910 | 2910 | 2910 | 2910 | 301 |
| 474 | 20250422 | 113900 | 1013087939 | 2905 | 2905 | 2905 | 2905 | 2 |
| 475 | 20250422 | 113800 | 1013082129 | 2915 | 2915 | 2915 | 2915 | 0 |
| 476 | 20250422 | 113700 | 1013082129 | 2915 | 2915 | 2915 | 2915 | 1 |
| 477 | 20250422 | 113600 | 1013079214 | 2905 | 2905 | 2905 | 2905 | 700 |
| 478 | 20250422 | 113500 | 1011045714 | 2905 | 2905 | 2915 | 2905 | 152 |
| 479 | 20250422 | 113400 | 1010604139 | 2905 | 2910 | 2910 | 2905 | 193 |
| 480 | 20250422 | 113300 | 1010043009 | 2920 | 2910 | 2920 | 2910 | 201 |
| 481 | 20250422 | 113200 | 1009458089 | 2910 | 2910 | 2910 | 2910 | 30 |
| 482 | 20250422 | 113100 | 1009370789 | 2920 | 2910 | 2920 | 2910 | 422 |
| 483 | 20250422 | 113000 | 1008141759 | 2910 | 2915 | 2920 | 2910 | 110 |
| 484 | 20250422 | 112900 | 1007821639 | 2920 | 2920 | 2920 | 2920 | 0 |
| 485 | 20250422 | 112800 | 1007821639 | 2920 | 2920 | 2920 | 2920 | 1 |
| 486 | 20250422 | 112700 | 1007818719 | 2915 | 2915 | 2915 | 2915 | 10 |
| 487 | 20250422 | 112600 | 1007789569 | 2920 | 2900 | 2920 | 2900 | 669 |
| 488 | 20250422 | 112500 | 1005846099 | 2905 | 2890 | 2905 | 2890 | 2920 |
| 489 | 20250422 | 112400 | 997379059 | 2890 | 2890 | 2890 | 2890 | 30 |
| 490 | 20250422 | 112300 | 997292359 | 2890 | 2890 | 2890 | 2890 | 89 |
| 491 | 20250422 | 112200 | 997035149 | 2900 | 2900 | 2900 | 2900 | 0 |
| 492 | 20250422 | 112100 | 997035149 | 2900 | 2900 | 2900 | 2900 | 0 |
| 493 | 20250422 | 112000 | 997035149 | 2900 | 2890 | 2900 | 2880 | 3 |
| 494 | 20250422 | 111900 | 997026479 | 2900 | 2890 | 2900 | 2880 | 2617 |
| 495 | 20250422 | 111800 | 989476234 | 2885 | 2885 | 2900 | 2885 | 1021 |
| 496 | 20250422 | 111700 | 986530634 | 2890 | 2905 | 2905 | 2890 | 658 |
| 497 | 20250422 | 111600 | 984628999 | 2890 | 2910 | 2910 | 2890 | 197 |
| 498 | 20250422 | 111500 | 984059649 | 2880 | 2890 | 2890 | 2880 | 1707 |
| 499 | 20250422 | 111400 | 979142164 | 2890 | 2915 | 2920 | 2890 | 272 |
| 500 | 20250422 | 111300 | 978356029 | 2920 | 2905 | 2920 | 2905 | 3 |
| 501 | 20250422 | 111200 | 978347284 | 2920 | 2920 | 2920 | 2920 | 1 |
| 502 | 20250422 | 111100 | 978344364 | 2920 | 2920 | 2920 | 2920 | 0 |
| 503 | 20250422 | 111000 | 978344364 | 2920 | 2920 | 2920 | 2920 | 0 |
| 504 | 20250422 | 110900 | 978344364 | 2920 | 2915 | 2925 | 2915 | 706 |
| 505 | 20250422 | 110800 | 976283089 | 2920 | 2920 | 2920 | 2920 | 201 |
| 506 | 20250422 | 110700 | 975696169 | 2855 | 2910 | 2910 | 2855 | 17575 |
| 507 | 20250422 | 110600 | 924983719 | 2925 | 2925 | 2925 | 2925 | 0 |
| 508 | 20250422 | 110500 | 924983719 | 2925 | 2900 | 2925 | 2900 | 2001 |
| 509 | 20250422 | 110400 | 919180794 | 2915 | 2915 | 2915 | 2900 | 1710 |
| 510 | 20250422 | 110300 | 914216974 | 2915 | 2920 | 2920 | 2915 | 419 |
| 511 | 20250422 | 110200 | 912993934 | 2940 | 2935 | 2940 | 2935 | 200 |
| 512 | 20250422 | 110100 | 912405939 | 2940 | 2940 | 2940 | 2940 | 0 |
| 513 | 20250422 | 110000 | 912405939 | 2940 | 2935 | 2940 | 2935 | 4 |
| 514 | 20250422 | 105900 | 912394184 | 2940 | 2920 | 2940 | 2920 | 13644 |
| 515 | 20250422 | 105800 | 872281804 | 2920 | 2920 | 2920 | 2920 | 3 |
| 516 | 20250422 | 105700 | 872273044 | 2915 | 2940 | 2940 | 2915 | 180 |
| 517 | 20250422 | 105600 | 871746849 | 2940 | 2925 | 2940 | 2925 | 329 |
| 518 | 20250422 | 105500 | 870784504 | 2945 | 2945 | 2950 | 2945 | 1200 |
| 519 | 20250422 | 105400 | 867247574 | 2925 | 2920 | 2950 | 2920 | 2197 |
| 520 | 20250422 | 105300 | 860792974 | 2920 | 2915 | 2920 | 2915 | 5250 |
| 521 | 20250422 | 105200 | 845463904 | 2920 | 2915 | 2920 | 2915 | 701 |
| 522 | 20250422 | 105100 | 843420439 | 2915 | 2910 | 2915 | 2910 | 1029 |
| 523 | 20250422 | 105000 | 840421134 | 2915 | 2900 | 2915 | 2900 | 119 |
| 524 | 20250422 | 104900 | 840074324 | 2890 | 2900 | 2910 | 2890 | 1279 |
| 525 | 20250422 | 104800 | 836354304 | 2890 | 2900 | 2905 | 2890 | 1424 |
| 526 | 20250422 | 104700 | 832235684 | 2890 | 2905 | 2905 | 2890 | 53 |
| 527 | 20250422 | 104600 | 832082469 | 2890 | 2890 | 2890 | 2890 | 592 |
| 528 | 20250422 | 104500 | 830371589 | 2890 | 2875 | 2890 | 2870 | 493 |
| 529 | 20250422 | 104400 | 828954634 | 2875 | 2875 | 2875 | 2875 | 285 |
| 530 | 20250422 | 104300 | 828135259 | 2875 | 2880 | 2880 | 2875 | 276 |
| 531 | 20250422 | 104200 | 827341504 | 2875 | 2875 | 2875 | 2875 | 943 |
| 532 | 20250422 | 104100 | 824630379 | 2875 | 2875 | 2875 | 2875 | 1 |
| 533 | 20250422 | 104000 | 824627504 | 2875 | 2890 | 2890 | 2875 | 1006 |
| 534 | 20250422 | 103900 | 821729554 | 2910 | 2890 | 2910 | 2890 | 141 |
| 535 | 20250422 | 103800 | 821322024 | 2895 | 2895 | 2895 | 2895 | 700 |
| 536 | 20250422 | 103700 | 819295524 | 2895 | 2895 | 2895 | 2895 | 0 |
| 537 | 20250422 | 103600 | 819295524 | 2895 | 2895 | 2895 | 2895 | 20 |
| 538 | 20250422 | 103500 | 819237624 | 2910 | 2880 | 2910 | 2880 | 3100 |
| 539 | 20250422 | 103400 | 810257119 | 2895 | 2895 | 2895 | 2895 | 2 |
| 540 | 20250422 | 103300 | 810251329 | 2900 | 2900 | 2900 | 2900 | 1 |
| 541 | 20250422 | 103200 | 810248429 | 2880 | 2880 | 2880 | 2880 | 33 |
| 542 | 20250422 | 103100 | 810153389 | 2875 | 2875 | 2875 | 2870 | 1988 |
| 543 | 20250422 | 103000 | 804441784 | 2880 | 2870 | 2880 | 2870 | 52 |
| 544 | 20250422 | 102900 | 804292344 | 2880 | 2890 | 2890 | 2880 | 1224 |
| 545 | 20250422 | 102800 | 800766359 | 2890 | 2890 | 2890 | 2890 | 233 |
| 546 | 20250422 | 102700 | 800092989 | 2900 | 2895 | 2900 | 2890 | 2116 |
| 547 | 20250422 | 102600 | 793957414 | 2900 | 2900 | 2900 | 2895 | 68 |
| 548 | 20250422 | 102500 | 793760259 | 2900 | 2900 | 2900 | 2900 | 100 |
| 549 | 20250422 | 102400 | 793470259 | 2905 | 2900 | 2905 | 2900 | 346 |
| 550 | 20250422 | 102300 | 792466224 | 2900 | 2900 | 2900 | 2900 | 0 |
| 551 | 20250422 | 102200 | 792466224 | 2900 | 2900 | 2900 | 2900 | 2296 |
| 552 | 20250422 | 102100 | 785807824 | 2900 | 2905 | 2910 | 2900 | 3401 |
| 553 | 20250422 | 102000 | 775942689 | 2905 | 2905 | 2910 | 2900 | 783 |
| 554 | 20250422 | 101900 | 773669874 | 2905 | 2895 | 2905 | 2895 | 1959 |
| 555 | 20250422 | 101800 | 767998349 | 2890 | 2870 | 2890 | 2870 | 4466 |
| 556 | 20250422 | 101700 | 755123704 | 2870 | 2880 | 2880 | 2870 | 49 |
| 557 | 20250422 | 101600 | 754982914 | 2885 | 2885 | 2885 | 2865 | 3 |
| 558 | 20250422 | 101500 | 754974279 | 2885 | 2870 | 2885 | 2855 | 2774 |
| 559 | 20250422 | 101400 | 747033329 | 2865 | 2865 | 2865 | 2865 | 2 |
| 560 | 20250422 | 101300 | 747027599 | 2865 | 2865 | 2865 | 2860 | 3854 |
| 561 | 20250422 | 101200 | 736000414 | 2865 | 2880 | 2880 | 2865 | 3194 |
| 562 | 20250422 | 101100 | 726829294 | 2880 | 2885 | 2885 | 2880 | 386 |
| 563 | 20250422 | 101000 | 725716689 | 2880 | 2880 | 2880 | 2875 | 201 |
| 564 | 20250422 | 100900 | 725138339 | 2880 | 2880 | 2880 | 2880 | 404 |
| 565 | 20250422 | 100800 | 723974819 | 2890 | 2875 | 2890 | 2870 | 1340 |
| 566 | 20250422 | 100700 | 720118084 | 2885 | 2885 | 2885 | 2885 | 5 |
| 567 | 20250422 | 100600 | 720103659 | 2875 | 2865 | 2875 | 2865 | 454 |
| 568 | 20250422 | 100500 | 718802899 | 2865 | 2865 | 2865 | 2860 | 1149 |
| 569 | 20250422 | 100400 | 715516154 | 2865 | 2865 | 2865 | 2865 | 903 |
| 570 | 20250422 | 100300 | 712929059 | 2865 | 2880 | 2885 | 2865 | 16231 |
| 571 | 20250422 | 100200 | 666274929 | 2885 | 2890 | 2890 | 2885 | 511 |
| 572 | 20250422 | 100100 | 664800689 | 2885 | 2900 | 2900 | 2885 | 663 |
| 573 | 20250422 | 100000 | 662879609 | 2915 | 2915 | 2915 | 2915 | 1485 |
| 574 | 20250422 | 095900 | 658550834 | 2920 | 2925 | 2925 | 2915 | 1777 |
| 575 | 20250422 | 095800 | 653365709 | 2925 | 2930 | 2930 | 2920 | 672 |
| 576 | 20250422 | 095700 | 651397699 | 2950 | 2925 | 2950 | 2925 | 3272 |
| 577 | 20250422 | 095600 | 641762899 | 2930 | 2915 | 2930 | 2915 | 114 |
| 578 | 20250422 | 095500 | 641430529 | 2915 | 2905 | 2920 | 2890 | 4548 |
| 579 | 20250422 | 095400 | 628197399 | 2910 | 2910 | 2910 | 2910 | 103 |
| 580 | 20250422 | 095300 | 627897669 | 2890 | 2890 | 2900 | 2885 | 2471 |
| 581 | 20250422 | 095200 | 620747354 | 2890 | 2880 | 2890 | 2880 | 2567 |
| 582 | 20250422 | 095100 | 613354309 | 2880 | 2880 | 2885 | 2880 | 1869 |
| 583 | 20250422 | 095000 | 607970019 | 2885 | 2885 | 2885 | 2885 | 123 |
| 584 | 20250422 | 094900 | 607615164 | 2885 | 2885 | 2885 | 2885 | 751 |
| 585 | 20250422 | 094800 | 605448529 | 2890 | 2895 | 2895 | 2890 | 769 |
| 586 | 20250422 | 094700 | 603226114 | 2890 | 2890 | 2895 | 2890 | 271 |
| 587 | 20250422 | 094600 | 602442904 | 2890 | 2890 | 2895 | 2890 | 111 |
| 588 | 20250422 | 094500 | 602122104 | 2895 | 2895 | 2895 | 2890 | 638 |
| 589 | 20250422 | 094400 | 600276644 | 2895 | 2885 | 2895 | 2885 | 66 |
| 590 | 20250422 | 094300 | 600086094 | 2880 | 2890 | 2890 | 2880 | 2422 |
| 591 | 20250422 | 094200 | 593093129 | 2890 | 2885 | 2890 | 2885 | 305 |
| 592 | 20250422 | 094100 | 592212009 | 2885 | 2885 | 2885 | 2885 | 572 |
| 593 | 20250422 | 094000 | 590561789 | 2900 | 2920 | 2920 | 2885 | 1021 |
| 594 | 20250422 | 093900 | 587595149 | 2895 | 2910 | 2920 | 2895 | 3685 |
| 595 | 20250422 | 093800 | 576843309 | 2910 | 2905 | 2915 | 2900 | 2105 |
| 596 | 20250422 | 093700 | 570737269 | 2910 | 2920 | 2920 | 2900 | 1161 |
| 597 | 20250422 | 093600 | 567352534 | 2925 | 2870 | 2925 | 2870 | 3147 |
| 598 | 20250422 | 093500 | 558273449 | 2855 | 2855 | 2855 | 2855 | 671 |
| 599 | 20250422 | 093400 | 556357744 | 2855 | 2855 | 2855 | 2855 | 2 |
| 600 | 20250422 | 093300 | 556352034 | 2875 | 2855 | 2875 | 2855 | 784 |
| 601 | 20250422 | 093200 | 554111464 | 2855 | 2860 | 2860 | 2855 | 2968 |
| 602 | 20250422 | 093100 | 545637809 | 2855 | 2860 | 2875 | 2855 | 965 |
| 603 | 20250422 | 093000 | 542877914 | 2875 | 2870 | 2875 | 2855 | 1476 |
| 604 | 20250422 | 092900 | 538650089 | 2865 | 2875 | 2875 | 2855 | 2793 |
| 605 | 20250422 | 092800 | 530672414 | 2875 | 2865 | 2875 | 2850 | 4575 |
| 606 | 20250422 | 092700 | 517586739 | 2855 | 2870 | 2875 | 2855 | 4434 |
| 607 | 20250422 | 092600 | 504895099 | 2875 | 2890 | 2890 | 2870 | 3583 |
| 608 | 20250422 | 092500 | 494568954 | 2885 | 2915 | 2915 | 2885 | 3038 |
| 609 | 20250422 | 092400 | 485782534 | 2930 | 2930 | 2930 | 2900 | 3269 |
| 610 | 20250422 | 092300 | 476261069 | 2915 | 2980 | 2990 | 2915 | 6743 |
| 611 | 20250422 | 092200 | 456335419 | 2980 | 2987 | 3000 | 2970 | 11542 |
| 612 | 20250422 | 092100 | 421874583 | 2990 | 2965 | 2990 | 2965 | 7484 |
| 613 | 20250422 | 092000 | 399637618 | 2965 | 2945 | 2970 | 2935 | 12422 |
| 614 | 20250422 | 091900 | 362931903 | 2945 | 2920 | 2945 | 2915 | 2229 |
| 615 | 20250422 | 091800 | 356406288 | 2920 | 2900 | 2920 | 2900 | 1292 |
| 616 | 20250422 | 091700 | 352647623 | 2900 | 2900 | 2900 | 2900 | 425 |
| 617 | 20250422 | 091600 | 351415123 | 2890 | 2870 | 2900 | 2870 | 989 |
| 618 | 20250422 | 091500 | 348575343 | 2870 | 2885 | 2890 | 2870 | 1378 |
| 619 | 20250422 | 091400 | 344601248 | 2890 | 2855 | 2890 | 2850 | 1124 |
| 620 | 20250422 | 091300 | 341373908 | 2855 | 2920 | 2920 | 2850 | 7126 |
| 621 | 20250422 | 091200 | 320844023 | 2920 | 2885 | 2920 | 2885 | 7336 |
| 622 | 20250422 | 091100 | 299547793 | 2885 | 2880 | 2900 | 2870 | 7125 |
| 623 | 20250422 | 091000 | 278901768 | 2880 | 2865 | 2880 | 2845 | 7034 |
| 624 | 20250422 | 090900 | 258688413 | 2840 | 2885 | 2895 | 2840 | 11228 |
| 625 | 20250422 | 090800 | 226484533 | 2880 | 2845 | 2880 | 2845 | 1356 |
| 626 | 20250422 | 090700 | 222605300 | 2845 | 2820 | 2845 | 2820 | 5883 |
| 627 | 20250422 | 090600 | 205922880 | 2815 | 2800 | 2820 | 2800 | 6472 |
| 628 | 20250422 | 090500 | 187730525 | 2795 | 2755 | 2800 | 2715 | 7863 |
| 629 | 20250422 | 090400 | 166108135 | 2760 | 2805 | 2850 | 2735 | 19041 |
| 630 | 20250422 | 090300 | 112854200 | 2805 | 2875 | 2875 | 2805 | 11374 |
| 631 | 20250422 | 090200 | 80382435 | 2890 | 2880 | 2890 | 2870 | 3212 |
| 632 | 20250422 | 090100 | 71147960 | 2875 | 2890 | 2910 | 2865 | 4858 |
| 633 | 20250422 | 090000 | 57146315 | 2890 | 2920 | 2925 | 2890 | 19679 |