29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 184500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 9872 |
| 3 | 20250422 | 184400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 4 | 20250422 | 184300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 5 | 20250422 | 184200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 6 | 20250422 | 184100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 7 | 20250422 | 184000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 8 | 20250422 | 183900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 9 | 20250422 | 183800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 10 | 20250422 | 183700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 11 | 20250422 | 183600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 12 | 20250422 | 183500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 13 | 20250422 | 183400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 14 | 20250422 | 183300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 15 | 20250422 | 183200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 16 | 20250422 | 183100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 17 | 20250422 | 183000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 18 | 20250422 | 182900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 19 | 20250422 | 182800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 20 | 20250422 | 182700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 21 | 20250422 | 182600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 22 | 20250422 | 182500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 23 | 20250422 | 182400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 24 | 20250422 | 182300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 25 | 20250422 | 182200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 26 | 20250422 | 182100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 27 | 20250422 | 182000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 28 | 20250422 | 181900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 29 | 20250422 | 181800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 30 | 20250422 | 181700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 31 | 20250422 | 181600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 32 | 20250422 | 181500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 9872 |
| 33 | 20250422 | 181400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 34 | 20250422 | 181300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 35 | 20250422 | 181200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 36 | 20250422 | 181100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 37 | 20250422 | 181000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 38 | 20250422 | 180900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 39 | 20250422 | 180800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 40 | 20250422 | 180700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 41 | 20250422 | 180600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 42 | 20250422 | 180500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 43 | 20250422 | 180400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 44 | 20250422 | 180300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 45 | 20250422 | 180200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 46 | 20250422 | 180100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 47 | 20250422 | 180000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 48 | 20250422 | 175900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 49 | 20250422 | 175800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 50 | 20250422 | 175700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 51 | 20250422 | 175600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 52 | 20250422 | 175500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 53 | 20250422 | 175400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 54 | 20250422 | 175300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 55 | 20250422 | 175200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 56 | 20250422 | 175100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 57 | 20250422 | 175000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 58 | 20250422 | 174900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 59 | 20250422 | 174800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 60 | 20250422 | 174700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 61 | 20250422 | 174600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 62 | 20250422 | 174500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 9872 |
| 63 | 20250422 | 174400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 64 | 20250422 | 174300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 65 | 20250422 | 174200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 66 | 20250422 | 174100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 67 | 20250422 | 174000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 68 | 20250422 | 173900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 69 | 20250422 | 173800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 70 | 20250422 | 173700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 71 | 20250422 | 173600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 72 | 20250422 | 173500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 73 | 20250422 | 173400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 74 | 20250422 | 173300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 75 | 20250422 | 173200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 76 | 20250422 | 173100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 77 | 20250422 | 173000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 78 | 20250422 | 172900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 79 | 20250422 | 172800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 80 | 20250422 | 172700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 81 | 20250422 | 172600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 82 | 20250422 | 172500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 83 | 20250422 | 172400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 84 | 20250422 | 172300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 85 | 20250422 | 172200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 86 | 20250422 | 172100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 87 | 20250422 | 172000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 88 | 20250422 | 171900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 89 | 20250422 | 171800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 90 | 20250422 | 171700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 91 | 20250422 | 171600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 92 | 20250422 | 171500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 9872 |
| 93 | 20250422 | 171400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 94 | 20250422 | 171300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 95 | 20250422 | 171200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 96 | 20250422 | 171100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 97 | 20250422 | 171000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 98 | 20250422 | 170900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 99 | 20250422 | 170800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 100 | 20250422 | 170700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 101 | 20250422 | 170600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 102 | 20250422 | 170500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 103 | 20250422 | 170400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 104 | 20250422 | 170300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 105 | 20250422 | 170200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 106 | 20250422 | 170100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 107 | 20250422 | 170000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 108 | 20250422 | 165900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 109 | 20250422 | 165800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 110 | 20250422 | 165700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 111 | 20250422 | 165600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 112 | 20250422 | 165500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 113 | 20250422 | 165400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 114 | 20250422 | 165300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 115 | 20250422 | 165200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 116 | 20250422 | 165100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 117 | 20250422 | 165000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 118 | 20250422 | 164900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 119 | 20250422 | 164800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 120 | 20250422 | 164700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 121 | 20250422 | 164600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 122 | 20250422 | 164500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 9872 |
| 123 | 20250422 | 164400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 124 | 20250422 | 164300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 125 | 20250422 | 164200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 126 | 20250422 | 164100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 127 | 20250422 | 164000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 128 | 20250422 | 163900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 129 | 20250422 | 163800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 130 | 20250422 | 163700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 131 | 20250422 | 163600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 132 | 20250422 | 163500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 133 | 20250422 | 163400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 134 | 20250422 | 163300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 135 | 20250422 | 163200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 136 | 20250422 | 163100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 137 | 20250422 | 163000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 138 | 20250422 | 162900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 139 | 20250422 | 162800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 140 | 20250422 | 162700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 141 | 20250422 | 162600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 142 | 20250422 | 162500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 143 | 20250422 | 162400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 144 | 20250422 | 162300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 145 | 20250422 | 162200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 146 | 20250422 | 162100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 147 | 20250422 | 162000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 148 | 20250422 | 161900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 149 | 20250422 | 161800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 150 | 20250422 | 161700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 151 | 20250422 | 161600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 152 | 20250422 | 161500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 9872 |
| 153 | 20250422 | 161400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 154 | 20250422 | 161300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 155 | 20250422 | 161200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 156 | 20250422 | 161100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 157 | 20250422 | 161000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 158 | 20250422 | 160900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 159 | 20250422 | 160800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 160 | 20250422 | 160700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 161 | 20250422 | 160600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 162 | 20250422 | 160500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 163 | 20250422 | 160400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 164 | 20250422 | 160300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 165 | 20250422 | 160200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 166 | 20250422 | 160100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 167 | 20250422 | 160000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 168 | 20250422 | 155900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 169 | 20250422 | 155800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 170 | 20250422 | 155700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 171 | 20250422 | 155600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 172 | 20250422 | 155500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 173 | 20250422 | 155400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 174 | 20250422 | 155300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 175 | 20250422 | 155200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 176 | 20250422 | 155100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 177 | 20250422 | 155000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 178 | 20250422 | 154900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 179 | 20250422 | 154800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 180 | 20250422 | 154700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 181 | 20250422 | 154600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 182 | 20250422 | 154500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 9872 |
| 183 | 20250422 | 154400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 184 | 20250422 | 154300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 185 | 20250422 | 154200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 186 | 20250422 | 154100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 187 | 20250422 | 154000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 188 | 20250422 | 153900 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 189 | 20250422 | 153800 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 190 | 20250422 | 153700 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 191 | 20250422 | 153600 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 192 | 20250422 | 153500 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 193 | 20250422 | 153400 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 194 | 20250422 | 153300 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 195 | 20250422 | 153200 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 196 | 20250422 | 153100 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 0 |
| 197 | 20250422 | 153000 | 1777761110 | 5460 | 5460 | 5460 | 5460 | 9872 |
| 198 | 20250422 | 152900 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 199 | 20250422 | 152800 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 200 | 20250422 | 152700 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 201 | 20250422 | 152600 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 202 | 20250422 | 152500 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 203 | 20250422 | 152400 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 204 | 20250422 | 152300 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 205 | 20250422 | 152200 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 206 | 20250422 | 152100 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 207 | 20250422 | 152000 | 1723859990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 208 | 20250422 | 151900 | 1723859990 | 5460 | 5470 | 5470 | 5460 | 850 |
| 209 | 20250422 | 151800 | 1719214820 | 5470 | 5470 | 5470 | 5460 | 798 |
| 210 | 20250422 | 151700 | 1714850760 | 5470 | 5480 | 5480 | 5460 | 142 |
| 211 | 20250422 | 151600 | 1714073420 | 5480 | 5480 | 5480 | 5480 | 86 |
| 212 | 20250422 | 151500 | 1713602140 | 5470 | 5470 | 5480 | 5470 | 2102 |
| 213 | 20250422 | 151400 | 1702100550 | 5470 | 5480 | 5480 | 5470 | 1235 |
| 214 | 20250422 | 151300 | 1695336450 | 5460 | 5470 | 5470 | 5460 | 144 |
| 215 | 20250422 | 151200 | 1694548790 | 5470 | 5470 | 5470 | 5470 | 5 |
| 216 | 20250422 | 151100 | 1694521440 | 5470 | 5470 | 5470 | 5470 | 713 |
| 217 | 20250422 | 151000 | 1690621330 | 5460 | 5470 | 5470 | 5460 | 100 |
| 218 | 20250422 | 150900 | 1690075220 | 5470 | 5480 | 5480 | 5460 | 1011 |
| 219 | 20250422 | 150800 | 1684547580 | 5470 | 5470 | 5470 | 5470 | 1491 |
| 220 | 20250422 | 150700 | 1676391810 | 5470 | 5470 | 5470 | 5470 | 49 |
| 221 | 20250422 | 150600 | 1676123780 | 5480 | 5480 | 5490 | 5480 | 152 |
| 222 | 20250422 | 150500 | 1675290780 | 5480 | 5480 | 5480 | 5480 | 142 |
| 223 | 20250422 | 150400 | 1674512620 | 5480 | 5480 | 5480 | 5480 | 263 |
| 224 | 20250422 | 150300 | 1673071380 | 5480 | 5480 | 5480 | 5480 | 152 |
| 225 | 20250422 | 150200 | 1672238420 | 5480 | 5480 | 5480 | 5480 | 600 |
| 226 | 20250422 | 150100 | 1668950420 | 5480 | 5480 | 5480 | 5480 | 500 |
| 227 | 20250422 | 150000 | 1666210420 | 5470 | 5470 | 5470 | 5470 | 102 |
| 228 | 20250422 | 145900 | 1665652480 | 5470 | 5490 | 5490 | 5470 | 1784 |
| 229 | 20250422 | 145800 | 1655876460 | 5490 | 5480 | 5490 | 5480 | 1026 |
| 230 | 20250422 | 145700 | 1650253970 | 5480 | 5480 | 5480 | 5480 | 2000 |
| 231 | 20250422 | 145600 | 1639293970 | 5480 | 5480 | 5480 | 5480 | 115 |
| 232 | 20250422 | 145500 | 1638663770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 233 | 20250422 | 145400 | 1638663770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 234 | 20250422 | 145300 | 1638663770 | 5490 | 5490 | 5490 | 5490 | 169 |
| 235 | 20250422 | 145200 | 1637735960 | 5490 | 5490 | 5500 | 5490 | 1317 |
| 236 | 20250422 | 145100 | 1630505380 | 5490 | 5490 | 5490 | 5490 | 761 |
| 237 | 20250422 | 145000 | 1626327490 | 5490 | 5490 | 5490 | 5490 | 1188 |
| 238 | 20250422 | 144900 | 1619805370 | 5490 | 5490 | 5490 | 5490 | 76 |
| 239 | 20250422 | 144800 | 1619388130 | 5470 | 5470 | 5470 | 5470 | 0 |
| 240 | 20250422 | 144700 | 1619388130 | 5470 | 5490 | 5490 | 5470 | 20500 |
| 241 | 20250422 | 144600 | 1507233420 | 5490 | 5490 | 5490 | 5490 | 833 |
| 242 | 20250422 | 144500 | 1502660250 | 5490 | 5490 | 5490 | 5490 | 9 |
| 243 | 20250422 | 144400 | 1502610840 | 5490 | 5490 | 5490 | 5490 | 17 |
| 244 | 20250422 | 144300 | 1502517510 | 5490 | 5490 | 5490 | 5490 | 1031 |
| 245 | 20250422 | 144200 | 1496857320 | 5490 | 5490 | 5490 | 5490 | 60 |
| 246 | 20250422 | 144100 | 1496527920 | 5490 | 5490 | 5490 | 5490 | 1 |
| 247 | 20250422 | 144000 | 1496522430 | 5480 | 5480 | 5480 | 5480 | 0 |
| 248 | 20250422 | 143900 | 1496522430 | 5480 | 5480 | 5480 | 5480 | 3 |
| 249 | 20250422 | 143800 | 1496505990 | 5480 | 5480 | 5480 | 5480 | 100 |
| 250 | 20250422 | 143700 | 1495957990 | 5480 | 5500 | 5500 | 5480 | 189 |
| 251 | 20250422 | 143600 | 1494922250 | 5490 | 5490 | 5490 | 5490 | 328 |
| 252 | 20250422 | 143500 | 1493121530 | 5480 | 5480 | 5480 | 5480 | 1 |
| 253 | 20250422 | 143400 | 1493116050 | 5470 | 5480 | 5480 | 5470 | 919 |
| 254 | 20250422 | 143300 | 1488083380 | 5480 | 5490 | 5500 | 5480 | 1001 |
| 255 | 20250422 | 143200 | 1482579070 | 5490 | 5490 | 5500 | 5490 | 765 |
| 256 | 20250422 | 143100 | 1478378540 | 5490 | 5500 | 5500 | 5490 | 369 |
| 257 | 20250422 | 143000 | 1476352340 | 5500 | 5500 | 5500 | 5500 | 0 |
| 258 | 20250422 | 142900 | 1476352340 | 5500 | 5500 | 5500 | 5500 | 0 |
| 259 | 20250422 | 142800 | 1476352340 | 5500 | 5490 | 5500 | 5490 | 250 |
| 260 | 20250422 | 142700 | 1474977690 | 5490 | 5500 | 5500 | 5490 | 4 |
| 261 | 20250422 | 142600 | 1474955720 | 5490 | 5490 | 5490 | 5490 | 0 |
| 262 | 20250422 | 142500 | 1474955720 | 5490 | 5490 | 5500 | 5490 | 716 |
| 263 | 20250422 | 142400 | 1471024830 | 5490 | 5480 | 5490 | 5480 | 329 |
| 264 | 20250422 | 142300 | 1469221620 | 5480 | 5480 | 5480 | 5480 | 0 |
| 265 | 20250422 | 142200 | 1469221620 | 5480 | 5480 | 5480 | 5480 | 0 |
| 266 | 20250422 | 142100 | 1469221620 | 5480 | 5480 | 5480 | 5480 | 1395 |
| 267 | 20250422 | 142000 | 1461577020 | 5480 | 5480 | 5480 | 5480 | 20 |
| 268 | 20250422 | 141900 | 1461467420 | 5480 | 5490 | 5490 | 5480 | 374 |
| 269 | 20250422 | 141800 | 1459417550 | 5480 | 5480 | 5480 | 5480 | 1379 |
| 270 | 20250422 | 141700 | 1451860630 | 5480 | 5480 | 5480 | 5480 | 300 |
| 271 | 20250422 | 141600 | 1450216630 | 5480 | 5480 | 5480 | 5480 | 2695 |
| 272 | 20250422 | 141500 | 1435448030 | 5480 | 5480 | 5480 | 5480 | 0 |
| 273 | 20250422 | 141400 | 1435448030 | 5480 | 5480 | 5480 | 5480 | 11 |
| 274 | 20250422 | 141300 | 1435387750 | 5480 | 5480 | 5480 | 5480 | 171 |
| 275 | 20250422 | 141200 | 1434450670 | 5485 | 5485 | 5485 | 5485 | 0 |
| 276 | 20250422 | 141100 | 1434450670 | 5485 | 5480 | 5485 | 5480 | 23 |
| 277 | 20250422 | 141000 | 1434324530 | 5480 | 5480 | 5480 | 5480 | 685 |
| 278 | 20250422 | 140900 | 1430570730 | 5490 | 5490 | 5490 | 5490 | 1350 |
| 279 | 20250422 | 140800 | 1423159230 | 5500 | 5490 | 5510 | 5480 | 13180 |
| 280 | 20250422 | 140700 | 1350752260 | 5480 | 5480 | 5490 | 5480 | 1097 |
| 281 | 20250422 | 140600 | 1344740450 | 5480 | 5480 | 5480 | 5480 | 25 |
| 282 | 20250422 | 140500 | 1344603450 | 5470 | 5470 | 5480 | 5470 | 187 |
| 283 | 20250422 | 140400 | 1343578830 | 5490 | 5490 | 5490 | 5490 | 7 |
| 284 | 20250422 | 140300 | 1343540400 | 5490 | 5490 | 5490 | 5490 | 278 |
| 285 | 20250422 | 140200 | 1342014180 | 5490 | 5480 | 5490 | 5470 | 5075 |
| 286 | 20250422 | 140100 | 1314162790 | 5480 | 5470 | 5480 | 5470 | 431 |
| 287 | 20250422 | 140000 | 1311805160 | 5470 | 5470 | 5470 | 5470 | 297 |
| 288 | 20250422 | 135900 | 1310180570 | 5480 | 5480 | 5480 | 5480 | 3 |
| 289 | 20250422 | 135800 | 1310164130 | 5470 | 5470 | 5470 | 5470 | 168 |
| 290 | 20250422 | 135700 | 1309245170 | 5470 | 5470 | 5480 | 5470 | 8502 |
| 291 | 20250422 | 135600 | 1262738300 | 5490 | 5470 | 5490 | 5470 | 1706 |
| 292 | 20250422 | 135500 | 1253382710 | 5480 | 5470 | 5480 | 5470 | 1055 |
| 293 | 20250422 | 135400 | 1247611150 | 5480 | 5480 | 5480 | 5480 | 200 |
| 294 | 20250422 | 135300 | 1246515150 | 5470 | 5470 | 5470 | 5470 | 215 |
| 295 | 20250422 | 135200 | 1245339100 | 5470 | 5470 | 5470 | 5470 | 0 |
| 296 | 20250422 | 135100 | 1245339100 | 5470 | 5470 | 5470 | 5470 | 0 |
| 297 | 20250422 | 135000 | 1245339100 | 5470 | 5480 | 5480 | 5470 | 1311 |
| 298 | 20250422 | 134900 | 1238156160 | 5490 | 5480 | 5490 | 5480 | 386 |
| 299 | 20250422 | 134800 | 1236040870 | 5470 | 5480 | 5480 | 5470 | 867 |
| 300 | 20250422 | 134700 | 1231292130 | 5480 | 5475 | 5490 | 5475 | 2726 |
| 301 | 20250422 | 134600 | 1216337585 | 5475 | 5475 | 5475 | 5475 | 0 |
| 302 | 20250422 | 134500 | 1216337585 | 5475 | 5470 | 5475 | 5470 | 406 |
| 303 | 20250422 | 134400 | 1214116735 | 5480 | 5460 | 5480 | 5460 | 1872 |
| 304 | 20250422 | 134300 | 1203876415 | 5470 | 5470 | 5470 | 5470 | 1370 |
| 305 | 20250422 | 134200 | 1196382515 | 5460 | 5470 | 5470 | 5460 | 4084 |
| 306 | 20250422 | 134100 | 1174083865 | 5470 | 5460 | 5470 | 5460 | 155 |
| 307 | 20250422 | 134000 | 1173236315 | 5460 | 5460 | 5470 | 5460 | 2660 |
| 308 | 20250422 | 133900 | 1158712375 | 5470 | 5470 | 5470 | 5470 | 157 |
| 309 | 20250422 | 133800 | 1157853585 | 5460 | 5460 | 5460 | 5460 | 160 |
| 310 | 20250422 | 133700 | 1156979985 | 5470 | 5470 | 5470 | 5470 | 57 |
| 311 | 20250422 | 133600 | 1156668195 | 5470 | 5470 | 5470 | 5470 | 0 |
| 312 | 20250422 | 133500 | 1156668195 | 5470 | 5460 | 5470 | 5460 | 407 |
| 313 | 20250422 | 133400 | 1154442235 | 5470 | 5470 | 5470 | 5470 | 858 |
| 314 | 20250422 | 133300 | 1149748975 | 5470 | 5470 | 5470 | 5470 | 2045 |
| 315 | 20250422 | 133200 | 1138562825 | 5470 | 5470 | 5470 | 5470 | 726 |
| 316 | 20250422 | 133100 | 1134591605 | 5470 | 5470 | 5470 | 5470 | 3292 |
| 317 | 20250422 | 133000 | 1116584365 | 5480 | 5480 | 5480 | 5470 | 2329 |
| 318 | 20250422 | 132900 | 1103843645 | 5480 | 5480 | 5480 | 5480 | 340 |
| 319 | 20250422 | 132800 | 1101980445 | 5470 | 5470 | 5470 | 5470 | 69 |
| 320 | 20250422 | 132700 | 1101603015 | 5470 | 5470 | 5470 | 5470 | 228 |
| 321 | 20250422 | 132600 | 1100355855 | 5470 | 5470 | 5480 | 5470 | 156 |
| 322 | 20250422 | 132500 | 1099502525 | 5480 | 5470 | 5480 | 5470 | 213 |
| 323 | 20250422 | 132400 | 1098335605 | 5480 | 5480 | 5480 | 5480 | 334 |
| 324 | 20250422 | 132300 | 1096505285 | 5480 | 5480 | 5480 | 5480 | 4547 |
| 325 | 20250422 | 132200 | 1071587725 | 5480 | 5480 | 5480 | 5480 | 3421 |
| 326 | 20250422 | 132100 | 1052840645 | 5480 | 5490 | 5490 | 5480 | 919 |
| 327 | 20250422 | 132000 | 1047804305 | 5490 | 5470 | 5490 | 5470 | 3547 |
| 328 | 20250422 | 131900 | 1028346655 | 5480 | 5480 | 5480 | 5480 | 15 |
| 329 | 20250422 | 131800 | 1028264455 | 5480 | 5480 | 5480 | 5480 | 0 |
| 330 | 20250422 | 131700 | 1028264455 | 5480 | 5480 | 5480 | 5480 | 0 |
| 331 | 20250422 | 131600 | 1028264455 | 5480 | 5480 | 5480 | 5480 | 20 |
| 332 | 20250422 | 131500 | 1028154855 | 5480 | 5480 | 5480 | 5480 | 240 |
| 333 | 20250422 | 131400 | 1026839655 | 5490 | 5480 | 5490 | 5480 | 579 |
| 334 | 20250422 | 131300 | 1023666725 | 5480 | 5470 | 5480 | 5470 | 1032 |
| 335 | 20250422 | 131200 | 1018011465 | 5470 | 5470 | 5470 | 5470 | 75 |
| 336 | 20250422 | 131100 | 1017601215 | 5470 | 5480 | 5480 | 5470 | 63 |
| 337 | 20250422 | 131000 | 1017256495 | 5490 | 5480 | 5490 | 5475 | 589 |
| 338 | 20250422 | 130900 | 1014031160 | 5480 | 5480 | 5480 | 5475 | 932 |
| 339 | 20250422 | 130800 | 1008926300 | 5480 | 5480 | 5490 | 5470 | 469 |
| 340 | 20250422 | 130700 | 1006358400 | 5490 | 5480 | 5490 | 5480 | 22 |
| 341 | 20250422 | 130600 | 1006237830 | 5470 | 5470 | 5470 | 5470 | 182 |
| 342 | 20250422 | 130500 | 1005242290 | 5490 | 5480 | 5490 | 5470 | 13 |
| 343 | 20250422 | 130400 | 1005171090 | 5480 | 5480 | 5480 | 5480 | 58 |
| 344 | 20250422 | 130300 | 1004853250 | 5480 | 5480 | 5480 | 5480 | 5 |
| 345 | 20250422 | 130200 | 1004825850 | 5480 | 5480 | 5480 | 5480 | 174 |
| 346 | 20250422 | 130100 | 1003872330 | 5480 | 5490 | 5490 | 5480 | 347 |
| 347 | 20250422 | 130000 | 1001970760 | 5480 | 5480 | 5480 | 5480 | 338 |
| 348 | 20250422 | 125900 | 1000118520 | 5480 | 5480 | 5480 | 5475 | 1200 |
| 349 | 20250422 | 125800 | 993543520 | 5480 | 5480 | 5480 | 5480 | 700 |
| 350 | 20250422 | 125700 | 989707520 | 5480 | 5480 | 5480 | 5480 | 220 |
| 351 | 20250422 | 125600 | 988501920 | 5480 | 5490 | 5490 | 5480 | 3779 |
| 352 | 20250422 | 125500 | 967756940 | 5490 | 5470 | 5510 | 5470 | 8581 |
| 353 | 20250422 | 125400 | 920621330 | 5490 | 5480 | 5490 | 5480 | 1438 |
| 354 | 20250422 | 125300 | 912735820 | 5480 | 5470 | 5480 | 5470 | 5691 |
| 355 | 20250422 | 125200 | 881551450 | 5480 | 5480 | 5480 | 5480 | 398 |
| 356 | 20250422 | 125100 | 879370410 | 5480 | 5480 | 5480 | 5480 | 224 |
| 357 | 20250422 | 125000 | 878142890 | 5480 | 5470 | 5480 | 5470 | 42 |
| 358 | 20250422 | 124900 | 877913000 | 5470 | 5480 | 5480 | 5470 | 325 |
| 359 | 20250422 | 124800 | 876133270 | 5480 | 5485 | 5485 | 5475 | 1799 |
| 360 | 20250422 | 124700 | 866278690 | 5490 | 5480 | 5490 | 5480 | 864 |
| 361 | 20250422 | 124600 | 861543700 | 5480 | 5480 | 5480 | 5480 | 694 |
| 362 | 20250422 | 124500 | 857740580 | 5460 | 5460 | 5460 | 5460 | 0 |
| 363 | 20250422 | 124400 | 857740580 | 5460 | 5460 | 5460 | 5460 | 0 |
| 364 | 20250422 | 124300 | 857740580 | 5460 | 5470 | 5470 | 5460 | 5200 |
| 365 | 20250422 | 124200 | 829343740 | 5480 | 5480 | 5480 | 5480 | 1 |
| 366 | 20250422 | 124100 | 829338260 | 5480 | 5470 | 5480 | 5470 | 131 |
| 367 | 20250422 | 124000 | 828620680 | 5470 | 5470 | 5470 | 5470 | 32 |
| 368 | 20250422 | 123900 | 828445640 | 5470 | 5480 | 5480 | 5470 | 197 |
| 369 | 20250422 | 123800 | 827368040 | 5480 | 5480 | 5480 | 5480 | 1113 |
| 370 | 20250422 | 123700 | 821268800 | 5480 | 5470 | 5480 | 5470 | 7 |
| 371 | 20250422 | 123600 | 821230470 | 5480 | 5470 | 5480 | 5470 | 1041 |
| 372 | 20250422 | 123500 | 815526040 | 5480 | 5460 | 5480 | 5460 | 724 |
| 373 | 20250422 | 123400 | 811558760 | 5470 | 5470 | 5470 | 5470 | 608 |
| 374 | 20250422 | 123300 | 808233000 | 5470 | 5470 | 5470 | 5470 | 0 |
| 375 | 20250422 | 123200 | 808233000 | 5470 | 5470 | 5470 | 5470 | 541 |
| 376 | 20250422 | 123100 | 805273730 | 5470 | 5480 | 5480 | 5470 | 79 |
| 377 | 20250422 | 123000 | 804841330 | 5480 | 5470 | 5480 | 5460 | 3001 |
| 378 | 20250422 | 122900 | 788435820 | 5470 | 5470 | 5470 | 5470 | 142 |
| 379 | 20250422 | 122800 | 787659080 | 5480 | 5470 | 5490 | 5470 | 6552 |
| 380 | 20250422 | 122700 | 751765480 | 5470 | 5470 | 5470 | 5470 | 10 |
| 381 | 20250422 | 122600 | 751710780 | 5460 | 5460 | 5460 | 5460 | 168 |
| 382 | 20250422 | 122500 | 750793500 | 5460 | 5450 | 5460 | 5450 | 209 |
| 383 | 20250422 | 122400 | 749653460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 384 | 20250422 | 122300 | 749653460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 385 | 20250422 | 122200 | 749653460 | 5450 | 5460 | 5460 | 5450 | 4241 |
| 386 | 20250422 | 122100 | 726530860 | 5460 | 5460 | 5460 | 5460 | 142 |
| 387 | 20250422 | 122000 | 725755540 | 5460 | 5460 | 5460 | 5460 | 13 |
| 388 | 20250422 | 121900 | 725684560 | 5470 | 5470 | 5470 | 5470 | 36 |
| 389 | 20250422 | 121800 | 725487640 | 5460 | 5460 | 5460 | 5460 | 505 |
| 390 | 20250422 | 121700 | 722730340 | 5470 | 5470 | 5470 | 5470 | 18 |
| 391 | 20250422 | 121600 | 722631880 | 5470 | 5470 | 5470 | 5470 | 2 |
| 392 | 20250422 | 121500 | 722620940 | 5470 | 5470 | 5480 | 5470 | 328 |
| 393 | 20250422 | 121400 | 720826100 | 5470 | 5470 | 5470 | 5470 | 259 |
| 394 | 20250422 | 121300 | 719409370 | 5470 | 5470 | 5470 | 5470 | 189 |
| 395 | 20250422 | 121200 | 718375540 | 5470 | 5470 | 5470 | 5470 | 568 |
| 396 | 20250422 | 121100 | 715268580 | 5470 | 5470 | 5470 | 5470 | 0 |
| 397 | 20250422 | 121000 | 715268580 | 5470 | 5460 | 5470 | 5460 | 306 |
| 398 | 20250422 | 120900 | 713595080 | 5470 | 5470 | 5470 | 5470 | 54 |
| 399 | 20250422 | 120800 | 713299700 | 5470 | 5460 | 5470 | 5460 | 388 |
| 400 | 20250422 | 120700 | 711181210 | 5470 | 5480 | 5480 | 5470 | 79 |
| 401 | 20250422 | 120600 | 710748410 | 5470 | 5470 | 5470 | 5470 | 2 |
| 402 | 20250422 | 120500 | 710737470 | 5460 | 5460 | 5460 | 5460 | 12 |
| 403 | 20250422 | 120400 | 710671950 | 5460 | 5460 | 5460 | 5460 | 1380 |
| 404 | 20250422 | 120300 | 703137150 | 5480 | 5480 | 5480 | 5480 | 101 |
| 405 | 20250422 | 120200 | 702583670 | 5460 | 5460 | 5460 | 5460 | 61 |
| 406 | 20250422 | 120100 | 702250610 | 5460 | 5460 | 5460 | 5460 | 514 |
| 407 | 20250422 | 120000 | 699444170 | 5470 | 5480 | 5480 | 5470 | 281 |
| 408 | 20250422 | 115900 | 697907070 | 5480 | 5480 | 5480 | 5480 | 92 |
| 409 | 20250422 | 115800 | 697402910 | 5480 | 5480 | 5480 | 5480 | 1353 |
| 410 | 20250422 | 115700 | 689988470 | 5470 | 5470 | 5470 | 5470 | 0 |
| 411 | 20250422 | 115600 | 689988470 | 5470 | 5470 | 5470 | 5470 | 0 |
| 412 | 20250422 | 115500 | 689988470 | 5470 | 5470 | 5470 | 5470 | 72 |
| 413 | 20250422 | 115400 | 689594630 | 5470 | 5470 | 5470 | 5470 | 0 |
| 414 | 20250422 | 115300 | 689594630 | 5470 | 5470 | 5470 | 5470 | 0 |
| 415 | 20250422 | 115200 | 689594630 | 5470 | 5470 | 5470 | 5470 | 108 |
| 416 | 20250422 | 115100 | 689003870 | 5470 | 5470 | 5470 | 5470 | 158 |
| 417 | 20250422 | 115000 | 688139610 | 5480 | 5480 | 5480 | 5470 | 163 |
| 418 | 20250422 | 114900 | 687247380 | 5480 | 5480 | 5480 | 5480 | 2169 |
| 419 | 20250422 | 114800 | 675361260 | 5490 | 5480 | 5490 | 5480 | 3711 |
| 420 | 20250422 | 114700 | 655011880 | 5480 | 5470 | 5500 | 5470 | 6087 |
| 421 | 20250422 | 114600 | 621611690 | 5460 | 5460 | 5460 | 5460 | 0 |
| 422 | 20250422 | 114500 | 621611690 | 5460 | 5450 | 5470 | 5450 | 71 |
| 423 | 20250422 | 114400 | 621223440 | 5470 | 5470 | 5470 | 5460 | 77 |
| 424 | 20250422 | 114300 | 620802530 | 5460 | 5460 | 5460 | 5460 | 559 |
| 425 | 20250422 | 114200 | 617750390 | 5460 | 5460 | 5460 | 5460 | 56 |
| 426 | 20250422 | 114100 | 617444630 | 5460 | 5460 | 5460 | 5460 | 3 |
| 427 | 20250422 | 114000 | 617428250 | 5470 | 5450 | 5470 | 5450 | 33 |
| 428 | 20250422 | 113900 | 617248380 | 5450 | 5450 | 5450 | 5450 | 39 |
| 429 | 20250422 | 113800 | 617035830 | 5460 | 5460 | 5460 | 5460 | 328 |
| 430 | 20250422 | 113700 | 615244950 | 5460 | 5460 | 5460 | 5460 | 0 |
| 431 | 20250422 | 113600 | 615244950 | 5460 | 5460 | 5460 | 5460 | 1 |
| 432 | 20250422 | 113500 | 615239490 | 5460 | 5450 | 5460 | 5450 | 1541 |
| 433 | 20250422 | 113400 | 606825750 | 5460 | 5460 | 5460 | 5460 | 133 |
| 434 | 20250422 | 113300 | 606099570 | 5470 | 5470 | 5470 | 5470 | 227 |
| 435 | 20250422 | 113200 | 604857880 | 5470 | 5470 | 5470 | 5470 | 8 |
| 436 | 20250422 | 113100 | 604814120 | 5460 | 5460 | 5460 | 5460 | 0 |
| 437 | 20250422 | 113000 | 604814120 | 5460 | 5460 | 5460 | 5460 | 11 |
| 438 | 20250422 | 112900 | 604754060 | 5460 | 5460 | 5460 | 5460 | 508 |
| 439 | 20250422 | 112800 | 601980380 | 5460 | 5450 | 5460 | 5450 | 505 |
| 440 | 20250422 | 112700 | 599227860 | 5450 | 5450 | 5450 | 5450 | 0 |
| 441 | 20250422 | 112600 | 599227860 | 5450 | 5450 | 5450 | 5450 | 29 |
| 442 | 20250422 | 112500 | 599069810 | 5450 | 5450 | 5450 | 5450 | 736 |
| 443 | 20250422 | 112400 | 595058610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 444 | 20250422 | 112300 | 595058610 | 5450 | 5460 | 5460 | 5450 | 320 |
| 445 | 20250422 | 112200 | 593314410 | 5450 | 5470 | 5470 | 5450 | 698 |
| 446 | 20250422 | 112100 | 589504480 | 5470 | 5470 | 5470 | 5470 | 0 |
| 447 | 20250422 | 112000 | 589504480 | 5470 | 5460 | 5470 | 5460 | 167 |
| 448 | 20250422 | 111900 | 588591860 | 5470 | 5470 | 5470 | 5470 | 0 |
| 449 | 20250422 | 111800 | 588591860 | 5470 | 5460 | 5470 | 5460 | 150 |
| 450 | 20250422 | 111700 | 587772760 | 5470 | 5470 | 5470 | 5470 | 2 |
| 451 | 20250422 | 111600 | 587761820 | 5470 | 5470 | 5470 | 5470 | 26 |
| 452 | 20250422 | 111500 | 587619600 | 5470 | 5470 | 5470 | 5470 | 0 |
| 453 | 20250422 | 111400 | 587619600 | 5470 | 5460 | 5470 | 5460 | 580 |
| 454 | 20250422 | 111300 | 584452000 | 5470 | 5480 | 5480 | 5470 | 179 |
| 455 | 20250422 | 111200 | 583472220 | 5470 | 5470 | 5470 | 5470 | 50 |
| 456 | 20250422 | 111100 | 583198720 | 5470 | 5470 | 5470 | 5470 | 0 |
| 457 | 20250422 | 111000 | 583198720 | 5470 | 5460 | 5480 | 5460 | 111 |
| 458 | 20250422 | 110900 | 582591220 | 5480 | 5470 | 5480 | 5470 | 90 |
| 459 | 20250422 | 110800 | 582098130 | 5470 | 5480 | 5480 | 5470 | 235 |
| 460 | 20250422 | 110700 | 580811470 | 5480 | 5480 | 5480 | 5480 | 105 |
| 461 | 20250422 | 110600 | 580236070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 462 | 20250422 | 110500 | 580236070 | 5480 | 5460 | 5480 | 5460 | 351 |
| 463 | 20250422 | 110400 | 578314610 | 5470 | 5470 | 5470 | 5470 | 9 |
| 464 | 20250422 | 110300 | 578265380 | 5470 | 5470 | 5470 | 5470 | 67 |
| 465 | 20250422 | 110200 | 577898890 | 5470 | 5470 | 5470 | 5470 | 6 |
| 466 | 20250422 | 110100 | 577866070 | 5480 | 5470 | 5480 | 5470 | 61 |
| 467 | 20250422 | 110000 | 577532300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 468 | 20250422 | 105900 | 577532300 | 5470 | 5470 | 5470 | 5470 | 26 |
| 469 | 20250422 | 105800 | 577390080 | 5470 | 5470 | 5470 | 5470 | 0 |
| 470 | 20250422 | 105700 | 577390080 | 5470 | 5480 | 5480 | 5470 | 186 |
| 471 | 20250422 | 105600 | 576371900 | 5480 | 5475 | 5480 | 5470 | 1499 |
| 472 | 20250422 | 105500 | 568161270 | 5470 | 5460 | 5470 | 5460 | 280 |
| 473 | 20250422 | 105400 | 566629990 | 5460 | 5460 | 5460 | 5460 | 14 |
| 474 | 20250422 | 105300 | 566553550 | 5470 | 5470 | 5470 | 5470 | 92 |
| 475 | 20250422 | 105200 | 566050310 | 5470 | 5480 | 5480 | 5470 | 247 |
| 476 | 20250422 | 105100 | 564697720 | 5490 | 5490 | 5500 | 5490 | 3459 |
| 477 | 20250422 | 105000 | 545698220 | 5480 | 5460 | 5490 | 5460 | 5156 |
| 478 | 20250422 | 104900 | 517452910 | 5460 | 5460 | 5460 | 5460 | 0 |
| 479 | 20250422 | 104800 | 517452910 | 5460 | 5470 | 5470 | 5460 | 23 |
| 480 | 20250422 | 104700 | 517327290 | 5460 | 5460 | 5460 | 5460 | 552 |
| 481 | 20250422 | 104600 | 514313370 | 5460 | 5460 | 5470 | 5460 | 458 |
| 482 | 20250422 | 104500 | 511812590 | 5470 | 5470 | 5470 | 5470 | 0 |
| 483 | 20250422 | 104400 | 511812590 | 5470 | 5460 | 5470 | 5460 | 61 |
| 484 | 20250422 | 104300 | 511479160 | 5470 | 5460 | 5470 | 5460 | 335 |
| 485 | 20250422 | 104200 | 509649950 | 5470 | 5460 | 5470 | 5460 | 264 |
| 486 | 20250422 | 104100 | 508208400 | 5460 | 5440 | 5480 | 5440 | 5221 |
| 487 | 20250422 | 104000 | 479650420 | 5470 | 5440 | 5470 | 5440 | 87 |
| 488 | 20250422 | 103900 | 479175520 | 5440 | 5440 | 5440 | 5440 | 0 |
| 489 | 20250422 | 103800 | 479175520 | 5440 | 5440 | 5440 | 5440 | 85 |
| 490 | 20250422 | 103700 | 478713120 | 5450 | 5440 | 5450 | 5440 | 87 |
| 491 | 20250422 | 103600 | 478239740 | 5430 | 5460 | 5470 | 5430 | 2015 |
| 492 | 20250422 | 103500 | 467240910 | 5450 | 5440 | 5460 | 5440 | 3069 |
| 493 | 20250422 | 103400 | 450524090 | 5440 | 5440 | 5440 | 5440 | 18 |
| 494 | 20250422 | 103300 | 450426170 | 5450 | 5440 | 5450 | 5440 | 406 |
| 495 | 20250422 | 103200 | 448214530 | 5450 | 5450 | 5450 | 5450 | 0 |
| 496 | 20250422 | 103100 | 448214530 | 5450 | 5450 | 5450 | 5450 | 10 |
| 497 | 20250422 | 103000 | 448160030 | 5450 | 5450 | 5450 | 5450 | 1 |
| 498 | 20250422 | 102900 | 448154580 | 5440 | 5440 | 5440 | 5440 | 133 |
| 499 | 20250422 | 102800 | 447431060 | 5440 | 5450 | 5450 | 5440 | 248 |
| 500 | 20250422 | 102700 | 446081800 | 5440 | 5440 | 5440 | 5440 | 10 |
| 501 | 20250422 | 102600 | 446027400 | 5440 | 5450 | 5450 | 5440 | 61 |
| 502 | 20250422 | 102500 | 445695550 | 5450 | 5440 | 5450 | 5440 | 577 |
| 503 | 20250422 | 102400 | 442556080 | 5440 | 5440 | 5440 | 5440 | 0 |
| 504 | 20250422 | 102300 | 442556080 | 5440 | 5440 | 5440 | 5440 | 146 |
| 505 | 20250422 | 102200 | 441761840 | 5440 | 5440 | 5440 | 5440 | 45 |
| 506 | 20250422 | 102100 | 441517040 | 5430 | 5440 | 5440 | 5430 | 1016 |
| 507 | 20250422 | 102000 | 435990160 | 5440 | 5430 | 5440 | 5430 | 352 |
| 508 | 20250422 | 101900 | 434076000 | 5440 | 5440 | 5450 | 5440 | 1075 |
| 509 | 20250422 | 101800 | 428227250 | 5440 | 5440 | 5440 | 5440 | 1248 |
| 510 | 20250422 | 101700 | 421438130 | 5440 | 5440 | 5440 | 5440 | 1186 |
| 511 | 20250422 | 101600 | 414986290 | 5430 | 5430 | 5430 | 5430 | 0 |
| 512 | 20250422 | 101500 | 414986290 | 5430 | 5440 | 5440 | 5430 | 1322 |
| 513 | 20250422 | 101400 | 407798110 | 5450 | 5450 | 5450 | 5450 | 2 |
| 514 | 20250422 | 101300 | 407787210 | 5450 | 5440 | 5450 | 5440 | 82 |
| 515 | 20250422 | 101200 | 407340810 | 5450 | 5450 | 5450 | 5440 | 87 |
| 516 | 20250422 | 101100 | 406867360 | 5440 | 5440 | 5440 | 5440 | 10 |
| 517 | 20250422 | 101000 | 406812960 | 5440 | 5440 | 5440 | 5440 | 259 |
| 518 | 20250422 | 100900 | 405404000 | 5450 | 5450 | 5450 | 5450 | 9 |
| 519 | 20250422 | 100800 | 405354950 | 5450 | 5450 | 5450 | 5440 | 1036 |
| 520 | 20250422 | 100700 | 399718750 | 5450 | 5430 | 5450 | 5430 | 2700 |
| 521 | 20250422 | 100600 | 385031050 | 5440 | 5440 | 5440 | 5440 | 0 |
| 522 | 20250422 | 100500 | 385031050 | 5440 | 5430 | 5440 | 5430 | 14 |
| 523 | 20250422 | 100400 | 384955020 | 5430 | 5430 | 5430 | 5430 | 0 |
| 524 | 20250422 | 100300 | 384955020 | 5430 | 5430 | 5440 | 5430 | 94 |
| 525 | 20250422 | 100200 | 384444590 | 5430 | 5440 | 5440 | 5430 | 389 |
| 526 | 20250422 | 100100 | 382332270 | 5440 | 5430 | 5440 | 5430 | 1127 |
| 527 | 20250422 | 100000 | 376211530 | 5430 | 5440 | 5440 | 5430 | 3353 |
| 528 | 20250422 | 095900 | 358004070 | 5440 | 5440 | 5440 | 5440 | 1 |
| 529 | 20250422 | 095800 | 357998630 | 5440 | 5440 | 5440 | 5440 | 0 |
| 530 | 20250422 | 095700 | 357998630 | 5440 | 5440 | 5440 | 5440 | 0 |
| 531 | 20250422 | 095600 | 357998630 | 5440 | 5440 | 5450 | 5440 | 569 |
| 532 | 20250422 | 095500 | 354903010 | 5430 | 5430 | 5430 | 5430 | 31 |
| 533 | 20250422 | 095400 | 354734680 | 5430 | 5440 | 5440 | 5430 | 78 |
| 534 | 20250422 | 095300 | 354310500 | 5440 | 5440 | 5440 | 5440 | 19 |
| 535 | 20250422 | 095200 | 354207140 | 5440 | 5440 | 5440 | 5430 | 1743 |
| 536 | 20250422 | 095100 | 344726130 | 5450 | 5450 | 5450 | 5450 | 128 |
| 537 | 20250422 | 095000 | 344028530 | 5450 | 5440 | 5450 | 5440 | 733 |
| 538 | 20250422 | 094900 | 340036790 | 5450 | 5450 | 5450 | 5450 | 5 |
| 539 | 20250422 | 094800 | 340009540 | 5450 | 5450 | 5450 | 5450 | 340 |
| 540 | 20250422 | 094700 | 338156540 | 5450 | 5450 | 5450 | 5450 | 0 |
| 541 | 20250422 | 094600 | 338156540 | 5450 | 5450 | 5450 | 5450 | 222 |
| 542 | 20250422 | 094500 | 336946640 | 5450 | 5440 | 5450 | 5440 | 224 |
| 543 | 20250422 | 094400 | 335728030 | 5440 | 5460 | 5460 | 5440 | 403 |
| 544 | 20250422 | 094300 | 333534870 | 5450 | 5440 | 5450 | 5430 | 692 |
| 545 | 20250422 | 094200 | 329768660 | 5440 | 5450 | 5450 | 5440 | 435 |
| 546 | 20250422 | 094100 | 327399780 | 5450 | 5450 | 5450 | 5450 | 77 |
| 547 | 20250422 | 094000 | 326980130 | 5460 | 5430 | 5460 | 5430 | 623 |
| 548 | 20250422 | 093900 | 323587480 | 5430 | 5430 | 5430 | 5430 | 249 |
| 549 | 20250422 | 093800 | 322235410 | 5430 | 5440 | 5440 | 5430 | 4828 |
| 550 | 20250422 | 093700 | 295999990 | 5460 | 5450 | 5460 | 5450 | 355 |
| 551 | 20250422 | 093600 | 294064330 | 5460 | 5460 | 5460 | 5460 | 0 |
| 552 | 20250422 | 093500 | 294064330 | 5460 | 5460 | 5470 | 5460 | 322 |
| 553 | 20250422 | 093400 | 292306080 | 5460 | 5460 | 5470 | 5460 | 76 |
| 554 | 20250422 | 093300 | 291891090 | 5460 | 5450 | 5460 | 5450 | 1193 |
| 555 | 20250422 | 093200 | 285378860 | 5440 | 5450 | 5450 | 5440 | 678 |
| 556 | 20250422 | 093100 | 281685510 | 5440 | 5450 | 5450 | 5440 | 540 |
| 557 | 20250422 | 093000 | 278747900 | 5440 | 5440 | 5440 | 5440 | 131 |
| 558 | 20250422 | 092900 | 278035260 | 5450 | 5450 | 5450 | 5450 | 1048 |
| 559 | 20250422 | 092800 | 272323660 | 5440 | 5440 | 5440 | 5440 | 187 |
| 560 | 20250422 | 092700 | 271306380 | 5440 | 5430 | 5440 | 5430 | 1041 |
| 561 | 20250422 | 092600 | 265644190 | 5420 | 5430 | 5430 | 5420 | 1006 |
| 562 | 20250422 | 092500 | 260187250 | 5430 | 5420 | 5430 | 5420 | 600 |
| 563 | 20250422 | 092400 | 256935200 | 5420 | 5420 | 5430 | 5420 | 34 |
| 564 | 20250422 | 092300 | 256750870 | 5430 | 5430 | 5430 | 5420 | 1604 |
| 565 | 20250422 | 092200 | 248052220 | 5440 | 5430 | 5440 | 5430 | 1501 |
| 566 | 20250422 | 092100 | 239889550 | 5430 | 5430 | 5430 | 5430 | 360 |
| 567 | 20250422 | 092000 | 237934750 | 5440 | 5430 | 5440 | 5430 | 54 |
| 568 | 20250422 | 091900 | 237641510 | 5430 | 5430 | 5430 | 5430 | 723 |
| 569 | 20250422 | 091800 | 233715620 | 5430 | 5440 | 5440 | 5430 | 489 |
| 570 | 20250422 | 091700 | 231055470 | 5440 | 5440 | 5440 | 5440 | 649 |
| 571 | 20250422 | 091600 | 227524910 | 5450 | 5440 | 5450 | 5420 | 3279 |
| 572 | 20250422 | 091500 | 209671850 | 5430 | 5420 | 5430 | 5420 | 5464 |
| 573 | 20250422 | 091400 | 180050070 | 5430 | 5420 | 5430 | 5410 | 790 |
| 574 | 20250422 | 091300 | 175770990 | 5420 | 5420 | 5420 | 5420 | 58 |
| 575 | 20250422 | 091200 | 175456630 | 5440 | 5430 | 5440 | 5430 | 937 |
| 576 | 20250422 | 091100 | 170368530 | 5430 | 5420 | 5430 | 5390 | 1027 |
| 577 | 20250422 | 091000 | 164802170 | 5420 | 5410 | 5420 | 5400 | 2518 |
| 578 | 20250422 | 090900 | 151197040 | 5430 | 5410 | 5440 | 5400 | 1831 |
| 579 | 20250422 | 090800 | 141298550 | 5410 | 5400 | 5430 | 5390 | 6474 |
| 580 | 20250422 | 090700 | 106244670 | 5400 | 5400 | 5410 | 5400 | 1628 |
| 581 | 20250422 | 090600 | 97453350 | 5420 | 5420 | 5420 | 5400 | 196 |
| 582 | 20250422 | 090500 | 96394390 | 5430 | 5420 | 5430 | 5400 | 1728 |
| 583 | 20250422 | 090400 | 87059040 | 5430 | 5430 | 5430 | 5430 | 539 |
| 584 | 20250422 | 090300 | 84132270 | 5430 | 5420 | 5440 | 5410 | 305 |
| 585 | 20250422 | 090200 | 82481460 | 5430 | 5420 | 5430 | 5410 | 1302 |
| 586 | 20250422 | 090100 | 75428530 | 5420 | 5400 | 5420 | 5380 | 6294 |
| 587 | 20250422 | 090000 | 41460520 | 5380 | 5380 | 5410 | 5370 | 7703 |