33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 202400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 3 | 20250422 | 202300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20250422 | 202200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20250422 | 202100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20250422 | 202000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20250422 | 201900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20250422 | 201800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20250422 | 201700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20250422 | 201600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20250422 | 201500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20250422 | 201400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20250422 | 201300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20250422 | 201200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20250422 | 201100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20250422 | 201000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20250422 | 200900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20250422 | 200800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20250422 | 200700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20250422 | 200600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20250422 | 200500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20250422 | 200400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20250422 | 200300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20250422 | 200200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20250422 | 200100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20250422 | 200000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20250422 | 195900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20250422 | 195800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20250422 | 195700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20250422 | 195600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20250422 | 195500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20250422 | 195400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 33 | 20250422 | 195300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20250422 | 195200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20250422 | 195100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20250422 | 195000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20250422 | 194900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20250422 | 194800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20250422 | 194700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20250422 | 194600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20250422 | 194500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20250422 | 194400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20250422 | 194300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20250422 | 194200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20250422 | 194100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20250422 | 194000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20250422 | 193900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20250422 | 193800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20250422 | 193700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20250422 | 193600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20250422 | 193500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20250422 | 193400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20250422 | 193300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20250422 | 193200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20250422 | 193100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20250422 | 193000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20250422 | 192900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20250422 | 192800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20250422 | 192700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20250422 | 192600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20250422 | 192500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20250422 | 192400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 63 | 20250422 | 192300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20250422 | 192200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20250422 | 192100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20250422 | 192000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20250422 | 191900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20250422 | 191800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20250422 | 191700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20250422 | 191600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20250422 | 191500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20250422 | 191400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20250422 | 191300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20250422 | 191200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20250422 | 191100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20250422 | 191000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20250422 | 190900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20250422 | 190800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20250422 | 190700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20250422 | 190600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20250422 | 190500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20250422 | 190400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20250422 | 190300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20250422 | 190200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20250422 | 190100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20250422 | 190000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20250422 | 185900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20250422 | 185800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20250422 | 185700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20250422 | 185600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20250422 | 185500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20250422 | 185400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 93 | 20250422 | 185300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20250422 | 185200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20250422 | 185100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20250422 | 185000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20250422 | 184900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20250422 | 184800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20250422 | 184700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20250422 | 184600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20250422 | 184500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20250422 | 184400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20250422 | 184300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20250422 | 184200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20250422 | 184100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20250422 | 184000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20250422 | 183900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20250422 | 183800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20250422 | 183700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20250422 | 183600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20250422 | 183500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20250422 | 183400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20250422 | 183300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20250422 | 183200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20250422 | 183100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20250422 | 183000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20250422 | 182900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20250422 | 182800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20250422 | 182700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20250422 | 182600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20250422 | 182500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20250422 | 182400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 123 | 20250422 | 182300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20250422 | 182200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20250422 | 182100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20250422 | 182000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20250422 | 181900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20250422 | 181800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20250422 | 181700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20250422 | 181600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20250422 | 181500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20250422 | 181400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20250422 | 181300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20250422 | 181200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20250422 | 181100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20250422 | 181000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20250422 | 180900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20250422 | 180800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20250422 | 180700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20250422 | 180600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20250422 | 180500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20250422 | 180400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20250422 | 180300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20250422 | 180200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20250422 | 180100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20250422 | 180000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20250422 | 175900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20250422 | 175800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20250422 | 175700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20250422 | 175600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20250422 | 175500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20250422 | 175400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 153 | 20250422 | 175300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20250422 | 175200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20250422 | 175100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20250422 | 175000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20250422 | 174900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20250422 | 174800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20250422 | 174700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20250422 | 174600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20250422 | 174500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20250422 | 174400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20250422 | 174300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20250422 | 174200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20250422 | 174100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20250422 | 174000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20250422 | 173900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20250422 | 173800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20250422 | 173700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20250422 | 173600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20250422 | 173500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20250422 | 173400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20250422 | 173300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20250422 | 173200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20250422 | 173100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20250422 | 173000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20250422 | 172900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20250422 | 172800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20250422 | 172700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20250422 | 172600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20250422 | 172500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20250422 | 172400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 183 | 20250422 | 172300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20250422 | 172200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20250422 | 172100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20250422 | 172000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20250422 | 171900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20250422 | 171800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20250422 | 171700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20250422 | 171600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20250422 | 171500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20250422 | 171400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20250422 | 171300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20250422 | 171200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20250422 | 171100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20250422 | 171000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20250422 | 170900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20250422 | 170800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20250422 | 170700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20250422 | 170600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20250422 | 170500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20250422 | 170400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20250422 | 170300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20250422 | 170200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20250422 | 170100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20250422 | 170000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20250422 | 165900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20250422 | 165800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20250422 | 165700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20250422 | 165600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20250422 | 165500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20250422 | 165400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 213 | 20250422 | 165300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20250422 | 165200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20250422 | 165100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20250422 | 165000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20250422 | 164900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20250422 | 164800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20250422 | 164700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20250422 | 164600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20250422 | 164500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20250422 | 164400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20250422 | 164300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20250422 | 164200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20250422 | 164100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20250422 | 164000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20250422 | 163900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20250422 | 163800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20250422 | 163700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20250422 | 163600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20250422 | 163500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20250422 | 163400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20250422 | 163300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20250422 | 163200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20250422 | 163100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20250422 | 163000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20250422 | 162900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20250422 | 162800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 239 | 20250422 | 162700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 240 | 20250422 | 162600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 241 | 20250422 | 162500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 242 | 20250422 | 162400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 243 | 20250422 | 162300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 244 | 20250422 | 162200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 245 | 20250422 | 162100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 246 | 20250422 | 162000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 247 | 20250422 | 161900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 248 | 20250422 | 161800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 249 | 20250422 | 161700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 250 | 20250422 | 161600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 251 | 20250422 | 161500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20250422 | 161400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 253 | 20250422 | 161300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 254 | 20250422 | 161200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 255 | 20250422 | 161100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 256 | 20250422 | 161000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 257 | 20250422 | 160900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 258 | 20250422 | 160800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 259 | 20250422 | 160700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 260 | 20250422 | 160600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 261 | 20250422 | 160500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 262 | 20250422 | 160400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 263 | 20250422 | 160300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 264 | 20250422 | 160200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 265 | 20250422 | 160100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 266 | 20250422 | 160000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 267 | 20250422 | 155900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 268 | 20250422 | 155800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 269 | 20250422 | 155700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 270 | 20250422 | 155600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 271 | 20250422 | 155500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 272 | 20250422 | 155400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 273 | 20250422 | 155300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 274 | 20250422 | 155200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 275 | 20250422 | 155100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 276 | 20250422 | 155000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 277 | 20250422 | 154900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 278 | 20250422 | 154800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 279 | 20250422 | 154700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 280 | 20250422 | 154600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 281 | 20250422 | 154500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 282 | 20250422 | 154400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 283 | 20250422 | 154300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 284 | 20250422 | 154200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 285 | 20250422 | 154100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 286 | 20250422 | 154000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 287 | 20250422 | 153900 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 288 | 20250422 | 153800 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 289 | 20250422 | 153700 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 290 | 20250422 | 153600 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 291 | 20250422 | 153500 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 292 | 20250422 | 153400 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 293 | 20250422 | 153300 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 294 | 20250422 | 153200 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 295 | 20250422 | 153100 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 0 |
| 296 | 20250422 | 153000 | 1854160060 | 4600 | 4600 | 4600 | 4600 | 2757 |
| 297 | 20250422 | 152900 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 298 | 20250422 | 152800 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 299 | 20250422 | 152700 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 300 | 20250422 | 152600 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 301 | 20250422 | 152500 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 302 | 20250422 | 152400 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 303 | 20250422 | 152300 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 304 | 20250422 | 152200 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 305 | 20250422 | 152100 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 306 | 20250422 | 152000 | 1841477860 | 4555 | 4555 | 4555 | 4555 | 0 |
| 307 | 20250422 | 151900 | 1841477860 | 4555 | 4480 | 4570 | 4480 | 1798 |
| 308 | 20250422 | 151800 | 1833312240 | 4495 | 4485 | 4495 | 4480 | 51 |
| 309 | 20250422 | 151700 | 1833083660 | 4490 | 4480 | 4490 | 4475 | 661 |
| 310 | 20250422 | 151600 | 1830118770 | 4480 | 4480 | 4480 | 4480 | 234 |
| 311 | 20250422 | 151500 | 1829070450 | 4480 | 4505 | 4505 | 4475 | 2034 |
| 312 | 20250422 | 151400 | 1819913790 | 4505 | 4520 | 4525 | 4505 | 305 |
| 313 | 20250422 | 151300 | 1818538990 | 4520 | 4515 | 4520 | 4515 | 151 |
| 314 | 20250422 | 151200 | 1817857220 | 4515 | 4515 | 4515 | 4515 | 0 |
| 315 | 20250422 | 151100 | 1817857220 | 4515 | 4505 | 4515 | 4505 | 2825 |
| 316 | 20250422 | 151000 | 1805116785 | 4505 | 4530 | 4530 | 4505 | 2317 |
| 317 | 20250422 | 150900 | 1794667155 | 4530 | 4530 | 4530 | 4530 | 0 |
| 318 | 20250422 | 150800 | 1794667155 | 4530 | 4535 | 4540 | 4515 | 431 |
| 319 | 20250422 | 150700 | 1792718555 | 4540 | 4540 | 4540 | 4540 | 287 |
| 320 | 20250422 | 150600 | 1791415575 | 4540 | 4550 | 4550 | 4540 | 409 |
| 321 | 20250422 | 150500 | 1789557785 | 4560 | 4550 | 4560 | 4550 | 232 |
| 322 | 20250422 | 150400 | 1788500565 | 4545 | 4565 | 4570 | 4545 | 4421 |
| 323 | 20250422 | 150300 | 1768371410 | 4540 | 4540 | 4560 | 4530 | 2855 |
| 324 | 20250422 | 150200 | 1755388850 | 4535 | 4530 | 4535 | 4520 | 721 |
| 325 | 20250422 | 150100 | 1752125360 | 4530 | 4530 | 4540 | 4530 | 337 |
| 326 | 20250422 | 150000 | 1750598205 | 4520 | 4515 | 4520 | 4515 | 893 |
| 327 | 20250422 | 145900 | 1746564390 | 4505 | 4505 | 4505 | 4505 | 2 |
| 328 | 20250422 | 145800 | 1746555380 | 4500 | 4520 | 4520 | 4500 | 2113 |
| 329 | 20250422 | 145700 | 1737041105 | 4530 | 4530 | 4530 | 4525 | 161 |
| 330 | 20250422 | 145600 | 1736311995 | 4530 | 4530 | 4530 | 4520 | 9 |
| 331 | 20250422 | 145500 | 1736271275 | 4520 | 4530 | 4530 | 4520 | 116 |
| 332 | 20250422 | 145400 | 1735746695 | 4540 | 4530 | 4540 | 4530 | 1297 |
| 333 | 20250422 | 145300 | 1729868015 | 4530 | 4565 | 4565 | 4530 | 449 |
| 334 | 20250422 | 145200 | 1727827530 | 4570 | 4530 | 4570 | 4530 | 556 |
| 335 | 20250422 | 145100 | 1725291765 | 4530 | 4570 | 4570 | 4510 | 2154 |
| 336 | 20250422 | 145000 | 1715498510 | 4580 | 4555 | 4585 | 4555 | 1407 |
| 337 | 20250422 | 144900 | 1709064755 | 4550 | 4560 | 4575 | 4550 | 1385 |
| 338 | 20250422 | 144800 | 1702746185 | 4560 | 4530 | 4560 | 4520 | 1759 |
| 339 | 20250422 | 144700 | 1694754955 | 4520 | 4520 | 4525 | 4520 | 207 |
| 340 | 20250422 | 144600 | 1693819200 | 4520 | 4520 | 4520 | 4520 | 0 |
| 341 | 20250422 | 144500 | 1693819200 | 4520 | 4510 | 4520 | 4510 | 61 |
| 342 | 20250422 | 144400 | 1693543840 | 4510 | 4510 | 4510 | 4505 | 658 |
| 343 | 20250422 | 144300 | 1690576340 | 4510 | 4535 | 4535 | 4510 | 201 |
| 344 | 20250422 | 144200 | 1689664830 | 4535 | 4485 | 4535 | 4485 | 1194 |
| 345 | 20250422 | 144100 | 1684295545 | 4505 | 4535 | 4560 | 4505 | 4480 |
| 346 | 20250422 | 144000 | 1663940445 | 4530 | 4510 | 4530 | 4510 | 438 |
| 347 | 20250422 | 143900 | 1661959240 | 4510 | 4500 | 4510 | 4485 | 255 |
| 348 | 20250422 | 143800 | 1660811745 | 4500 | 4500 | 4500 | 4500 | 1766 |
| 349 | 20250422 | 143700 | 1652864745 | 4490 | 4460 | 4490 | 4460 | 323 |
| 350 | 20250422 | 143600 | 1651417105 | 4460 | 4460 | 4460 | 4460 | 1 |
| 351 | 20250422 | 143500 | 1651412645 | 4440 | 4440 | 4440 | 4440 | 21 |
| 352 | 20250422 | 143400 | 1651319405 | 4445 | 4445 | 4445 | 4440 | 624 |
| 353 | 20250422 | 143300 | 1648548195 | 4445 | 4445 | 4445 | 4445 | 0 |
| 354 | 20250422 | 143200 | 1648548195 | 4445 | 4455 | 4455 | 4445 | 102 |
| 355 | 20250422 | 143100 | 1648094025 | 4445 | 4455 | 4455 | 4445 | 117 |
| 356 | 20250422 | 143000 | 1647573950 | 4455 | 4455 | 4455 | 4455 | 9 |
| 357 | 20250422 | 142900 | 1647533855 | 4455 | 4455 | 4455 | 4455 | 6 |
| 358 | 20250422 | 142800 | 1647507125 | 4455 | 4455 | 4455 | 4455 | 6 |
| 359 | 20250422 | 142700 | 1647480395 | 4455 | 4455 | 4455 | 4455 | 80 |
| 360 | 20250422 | 142600 | 1647123995 | 4455 | 4445 | 4455 | 4445 | 245 |
| 361 | 20250422 | 142500 | 1646033285 | 4440 | 4440 | 4440 | 4420 | 924 |
| 362 | 20250422 | 142400 | 1641941410 | 4440 | 4450 | 4450 | 4435 | 2767 |
| 363 | 20250422 | 142300 | 1629654995 | 4450 | 4450 | 4450 | 4450 | 0 |
| 364 | 20250422 | 142200 | 1629654995 | 4450 | 4450 | 4450 | 4450 | 0 |
| 365 | 20250422 | 142100 | 1629654995 | 4450 | 4465 | 4465 | 4450 | 736 |
| 366 | 20250422 | 142000 | 1626372550 | 4460 | 4440 | 4460 | 4440 | 847 |
| 367 | 20250422 | 141900 | 1622608965 | 4440 | 4435 | 4440 | 4435 | 260 |
| 368 | 20250422 | 141800 | 1621455850 | 4430 | 4500 | 4500 | 4420 | 2329 |
| 369 | 20250422 | 141700 | 1611085145 | 4500 | 4500 | 4500 | 4495 | 107 |
| 370 | 20250422 | 141600 | 1610603800 | 4500 | 4475 | 4500 | 4475 | 815 |
| 371 | 20250422 | 141500 | 1606941845 | 4475 | 4460 | 4475 | 4460 | 1322 |
| 372 | 20250422 | 141400 | 1601028645 | 4460 | 4435 | 4460 | 4435 | 1947 |
| 373 | 20250422 | 141300 | 1592392455 | 4435 | 4435 | 4435 | 4430 | 1277 |
| 374 | 20250422 | 141200 | 1586729060 | 4435 | 4430 | 4435 | 4430 | 2247 |
| 375 | 20250422 | 141100 | 1576765250 | 4420 | 4420 | 4420 | 4420 | 44 |
| 376 | 20250422 | 141000 | 1576570770 | 4420 | 4380 | 4420 | 4380 | 3365 |
| 377 | 20250422 | 140900 | 1561779990 | 4375 | 4375 | 4375 | 4375 | 0 |
| 378 | 20250422 | 140800 | 1561779990 | 4375 | 4370 | 4375 | 4370 | 132 |
| 379 | 20250422 | 140700 | 1561203120 | 4365 | 4365 | 4365 | 4365 | 0 |
| 380 | 20250422 | 140600 | 1561203120 | 4365 | 4365 | 4365 | 4365 | 1 |
| 381 | 20250422 | 140500 | 1561198755 | 4360 | 4360 | 4360 | 4360 | 459 |
| 382 | 20250422 | 140400 | 1559197515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 383 | 20250422 | 140300 | 1559197515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 384 | 20250422 | 140200 | 1559197515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 385 | 20250422 | 140100 | 1559197515 | 4355 | 4355 | 4355 | 4355 | 1408 |
| 386 | 20250422 | 140000 | 1553065675 | 4355 | 4355 | 4355 | 4355 | 0 |
| 387 | 20250422 | 135900 | 1553065675 | 4355 | 4355 | 4355 | 4355 | 1 |
| 388 | 20250422 | 135800 | 1553061320 | 4380 | 4380 | 4380 | 4380 | 0 |
| 389 | 20250422 | 135700 | 1553061320 | 4380 | 4380 | 4380 | 4380 | 0 |
| 390 | 20250422 | 135600 | 1553061320 | 4380 | 4380 | 4380 | 4380 | 10 |
| 391 | 20250422 | 135500 | 1553017520 | 4355 | 4355 | 4355 | 4355 | 0 |
| 392 | 20250422 | 135400 | 1553017520 | 4355 | 4370 | 4370 | 4355 | 722 |
| 393 | 20250422 | 135300 | 1549868080 | 4370 | 4370 | 4370 | 4370 | 76 |
| 394 | 20250422 | 135200 | 1549535960 | 4380 | 4380 | 4380 | 4380 | 10 |
| 395 | 20250422 | 135100 | 1549492160 | 4380 | 4380 | 4380 | 4380 | 50 |
| 396 | 20250422 | 135000 | 1549273160 | 4380 | 4380 | 4380 | 4380 | 461 |
| 397 | 20250422 | 134900 | 1547253980 | 4380 | 4385 | 4390 | 4380 | 42 |
| 398 | 20250422 | 134800 | 1547069935 | 4380 | 4380 | 4380 | 4380 | 0 |
| 399 | 20250422 | 134700 | 1547069935 | 4380 | 4365 | 4380 | 4355 | 2148 |
| 400 | 20250422 | 134600 | 1537672500 | 4355 | 4380 | 4380 | 4355 | 1479 |
| 401 | 20250422 | 134500 | 1531224175 | 4385 | 4380 | 4385 | 4380 | 264 |
| 402 | 20250422 | 134400 | 1530067170 | 4380 | 4380 | 4380 | 4380 | 13 |
| 403 | 20250422 | 134300 | 1530010230 | 4375 | 4375 | 4375 | 4375 | 0 |
| 404 | 20250422 | 134200 | 1530010230 | 4375 | 4380 | 4380 | 4375 | 1677 |
| 405 | 20250422 | 134100 | 1522673305 | 4375 | 4380 | 4380 | 4375 | 97 |
| 406 | 20250422 | 134000 | 1522248860 | 4375 | 4375 | 4375 | 4375 | 0 |
| 407 | 20250422 | 133900 | 1522248860 | 4375 | 4390 | 4390 | 4370 | 801 |
| 408 | 20250422 | 133800 | 1518744710 | 4405 | 4400 | 4405 | 4400 | 100 |
| 409 | 20250422 | 133700 | 1518304595 | 4390 | 4390 | 4390 | 4390 | 10 |
| 410 | 20250422 | 133600 | 1518260695 | 4400 | 4400 | 4400 | 4400 | 239 |
| 411 | 20250422 | 133500 | 1517209095 | 4405 | 4405 | 4405 | 4405 | 0 |
| 412 | 20250422 | 133400 | 1517209095 | 4405 | 4410 | 4410 | 4405 | 120 |
| 413 | 20250422 | 133300 | 1516680160 | 4405 | 4400 | 4415 | 4400 | 471 |
| 414 | 20250422 | 133200 | 1514602195 | 4395 | 4390 | 4405 | 4390 | 1704 |
| 415 | 20250422 | 133100 | 1507118930 | 4390 | 4390 | 4390 | 4390 | 58 |
| 416 | 20250422 | 133000 | 1506864310 | 4390 | 4420 | 4420 | 4390 | 1441 |
| 417 | 20250422 | 132900 | 1500534915 | 4410 | 4430 | 4430 | 4410 | 196 |
| 418 | 20250422 | 132800 | 1499669305 | 4435 | 4435 | 4435 | 4435 | 0 |
| 419 | 20250422 | 132700 | 1499669305 | 4435 | 4435 | 4435 | 4435 | 13 |
| 420 | 20250422 | 132600 | 1499611650 | 4435 | 4440 | 4440 | 4435 | 1136 |
| 421 | 20250422 | 132500 | 1494572635 | 4440 | 4445 | 4445 | 4440 | 89 |
| 422 | 20250422 | 132400 | 1494177300 | 4450 | 4455 | 4455 | 4450 | 991 |
| 423 | 20250422 | 132300 | 1489766460 | 4455 | 4455 | 4455 | 4455 | 30 |
| 424 | 20250422 | 132200 | 1489632810 | 4455 | 4460 | 4460 | 4455 | 93 |
| 425 | 20250422 | 132100 | 1489218430 | 4455 | 4455 | 4455 | 4455 | 0 |
| 426 | 20250422 | 132000 | 1489218430 | 4455 | 4465 | 4465 | 4455 | 109 |
| 427 | 20250422 | 131900 | 1488732735 | 4445 | 4465 | 4465 | 4445 | 490 |
| 428 | 20250422 | 131800 | 1486551210 | 4465 | 4465 | 4465 | 4465 | 0 |
| 429 | 20250422 | 131700 | 1486551210 | 4465 | 4465 | 4465 | 4465 | 96 |
| 430 | 20250422 | 131600 | 1486122570 | 4450 | 4455 | 4455 | 4450 | 10 |
| 431 | 20250422 | 131500 | 1486078055 | 4465 | 4465 | 4470 | 4465 | 5 |
| 432 | 20250422 | 131400 | 1486055720 | 4470 | 4470 | 4470 | 4470 | 1 |
| 433 | 20250422 | 131300 | 1486051250 | 4470 | 4470 | 4470 | 4470 | 100 |
| 434 | 20250422 | 131200 | 1485604250 | 4450 | 4450 | 4450 | 4450 | 0 |
| 435 | 20250422 | 131100 | 1485604250 | 4450 | 4450 | 4450 | 4450 | 191 |
| 436 | 20250422 | 131000 | 1484754300 | 4450 | 4450 | 4450 | 4450 | 0 |
| 437 | 20250422 | 130900 | 1484754300 | 4450 | 4450 | 4450 | 4450 | 0 |
| 438 | 20250422 | 130800 | 1484754300 | 4450 | 4450 | 4450 | 4450 | 1 |
| 439 | 20250422 | 130700 | 1484749850 | 4450 | 4450 | 4450 | 4450 | 12 |
| 440 | 20250422 | 130600 | 1484696450 | 4460 | 4460 | 4460 | 4460 | 170 |
| 441 | 20250422 | 130500 | 1483938250 | 4480 | 4475 | 4480 | 4475 | 36 |
| 442 | 20250422 | 130400 | 1483777110 | 4480 | 4480 | 4480 | 4480 | 21 |
| 443 | 20250422 | 130300 | 1483683030 | 4480 | 4480 | 4480 | 4480 | 0 |
| 444 | 20250422 | 130200 | 1483683030 | 4480 | 4480 | 4480 | 4480 | 588 |
| 445 | 20250422 | 130100 | 1481048790 | 4480 | 4480 | 4480 | 4480 | 199 |
| 446 | 20250422 | 130000 | 1480157270 | 4480 | 4480 | 4480 | 4480 | 56 |
| 447 | 20250422 | 125900 | 1479906390 | 4480 | 4495 | 4495 | 4480 | 543 |
| 448 | 20250422 | 125800 | 1477467680 | 4510 | 4495 | 4510 | 4495 | 2 |
| 449 | 20250422 | 125700 | 1477458675 | 4510 | 4510 | 4510 | 4510 | 0 |
| 450 | 20250422 | 125600 | 1477458675 | 4510 | 4515 | 4515 | 4495 | 104 |
| 451 | 20250422 | 125500 | 1476991040 | 4500 | 4480 | 4500 | 4480 | 529 |
| 452 | 20250422 | 125400 | 1474614540 | 4480 | 4460 | 4480 | 4460 | 405 |
| 453 | 20250422 | 125300 | 1472808160 | 4440 | 4430 | 4440 | 4430 | 61 |
| 454 | 20250422 | 125200 | 1472537330 | 4430 | 4415 | 4430 | 4415 | 506 |
| 455 | 20250422 | 125100 | 1470303185 | 4395 | 4420 | 4420 | 4395 | 6 |
| 456 | 20250422 | 125000 | 1470276790 | 4400 | 4410 | 4410 | 4400 | 3211 |
| 457 | 20250422 | 124900 | 1456145505 | 4410 | 4405 | 4410 | 4405 | 43 |
| 458 | 20250422 | 124800 | 1455956065 | 4400 | 4430 | 4430 | 4395 | 2234 |
| 459 | 20250422 | 124700 | 1446105070 | 4450 | 4430 | 4450 | 4430 | 117 |
| 460 | 20250422 | 124600 | 1445586720 | 4435 | 4455 | 4455 | 4435 | 1306 |
| 461 | 20250422 | 124500 | 1439791410 | 4455 | 4455 | 4455 | 4435 | 118 |
| 462 | 20250422 | 124400 | 1439265780 | 4455 | 4435 | 4455 | 4435 | 301 |
| 463 | 20250422 | 124300 | 1437929585 | 4440 | 4415 | 4440 | 4415 | 570 |
| 464 | 20250422 | 124200 | 1435407280 | 4415 | 4415 | 4415 | 4415 | 229 |
| 465 | 20250422 | 124100 | 1434396245 | 4420 | 4405 | 4420 | 4405 | 429 |
| 466 | 20250422 | 124000 | 1432504065 | 4385 | 4385 | 4405 | 4385 | 1054 |
| 467 | 20250422 | 123900 | 1427880120 | 4385 | 4380 | 4385 | 4375 | 587 |
| 468 | 20250422 | 123800 | 1425309470 | 4400 | 4400 | 4400 | 4400 | 23 |
| 469 | 20250422 | 123700 | 1425208270 | 4400 | 4400 | 4400 | 4400 | 31 |
| 470 | 20250422 | 123600 | 1425071870 | 4385 | 4390 | 4400 | 4380 | 837 |
| 471 | 20250422 | 123500 | 1421400175 | 4395 | 4400 | 4400 | 4395 | 771 |
| 472 | 20250422 | 123400 | 1418007780 | 4405 | 4410 | 4410 | 4400 | 398 |
| 473 | 20250422 | 123300 | 1416256200 | 4410 | 4415 | 4415 | 4410 | 206 |
| 474 | 20250422 | 123200 | 1415347170 | 4420 | 4435 | 4435 | 4420 | 525 |
| 475 | 20250422 | 123100 | 1413022070 | 4445 | 4445 | 4445 | 4445 | 0 |
| 476 | 20250422 | 123000 | 1413022070 | 4445 | 4455 | 4455 | 4440 | 234 |
| 477 | 20250422 | 122900 | 1411981000 | 4455 | 4470 | 4470 | 4455 | 1151 |
| 478 | 20250422 | 122800 | 1406837555 | 4455 | 4435 | 4455 | 4435 | 1216 |
| 479 | 20250422 | 122700 | 1401432880 | 4440 | 4440 | 4440 | 4440 | 264 |
| 480 | 20250422 | 122600 | 1400260720 | 4440 | 4440 | 4440 | 4440 | 57 |
| 481 | 20250422 | 122500 | 1400007640 | 4420 | 4425 | 4425 | 4420 | 22 |
| 482 | 20250422 | 122400 | 1399910300 | 4445 | 4445 | 4445 | 4445 | 0 |
| 483 | 20250422 | 122300 | 1399910300 | 4445 | 4425 | 4450 | 4425 | 303 |
| 484 | 20250422 | 122200 | 1398564505 | 4415 | 4425 | 4425 | 4400 | 1218 |
| 485 | 20250422 | 122100 | 1393191285 | 4435 | 4435 | 4435 | 4435 | 0 |
| 486 | 20250422 | 122000 | 1393191285 | 4435 | 4480 | 4480 | 4435 | 905 |
| 487 | 20250422 | 121900 | 1389175630 | 4435 | 4435 | 4450 | 4435 | 814 |
| 488 | 20250422 | 121800 | 1385562570 | 4440 | 4440 | 4440 | 4440 | 214 |
| 489 | 20250422 | 121700 | 1384612410 | 4440 | 4440 | 4440 | 4440 | 1 |
| 490 | 20250422 | 121600 | 1384607970 | 4465 | 4440 | 4475 | 4440 | 781 |
| 491 | 20250422 | 121500 | 1381135200 | 4430 | 4425 | 4430 | 4425 | 90 |
| 492 | 20250422 | 121400 | 1380736660 | 4425 | 4425 | 4425 | 4425 | 50 |
| 493 | 20250422 | 121300 | 1380515410 | 4445 | 4425 | 4445 | 4425 | 4 |
| 494 | 20250422 | 121200 | 1380497690 | 4430 | 4440 | 4440 | 4430 | 598 |
| 495 | 20250422 | 121100 | 1377846395 | 4440 | 4460 | 4460 | 4435 | 1355 |
| 496 | 20250422 | 121000 | 1371813280 | 4480 | 4480 | 4480 | 4475 | 1368 |
| 497 | 20250422 | 120900 | 1365686845 | 4505 | 4520 | 4520 | 4500 | 4679 |
| 498 | 20250422 | 120800 | 1344622795 | 4530 | 4530 | 4530 | 4530 | 0 |
| 499 | 20250422 | 120700 | 1344622795 | 4530 | 4530 | 4530 | 4505 | 328 |
| 500 | 20250422 | 120600 | 1343141920 | 4530 | 4525 | 4530 | 4525 | 113 |
| 501 | 20250422 | 120500 | 1342630370 | 4525 | 4525 | 4525 | 4525 | 0 |
| 502 | 20250422 | 120400 | 1342630370 | 4525 | 4525 | 4525 | 4525 | 0 |
| 503 | 20250422 | 120300 | 1342630370 | 4525 | 4530 | 4535 | 4515 | 1652 |
| 504 | 20250422 | 120200 | 1335149025 | 4520 | 4515 | 4520 | 4515 | 210 |
| 505 | 20250422 | 120100 | 1334200415 | 4515 | 4510 | 4530 | 4510 | 2491 |
| 506 | 20250422 | 120000 | 1322931965 | 4520 | 4480 | 4525 | 4475 | 3781 |
| 507 | 20250422 | 115900 | 1305928045 | 4470 | 4455 | 4470 | 4455 | 321 |
| 508 | 20250422 | 115800 | 1304494330 | 4460 | 4455 | 4460 | 4455 | 75 |
| 509 | 20250422 | 115700 | 1304160155 | 4440 | 4465 | 4465 | 4440 | 980 |
| 510 | 20250422 | 115600 | 1299800150 | 4450 | 4455 | 4455 | 4450 | 373 |
| 511 | 20250422 | 115500 | 1298138750 | 4455 | 4470 | 4470 | 4455 | 8 |
| 512 | 20250422 | 115400 | 1298103095 | 4455 | 4455 | 4455 | 4455 | 170 |
| 513 | 20250422 | 115300 | 1297345745 | 4455 | 4455 | 4455 | 4450 | 282 |
| 514 | 20250422 | 115200 | 1296090110 | 4460 | 4455 | 4460 | 4455 | 610 |
| 515 | 20250422 | 115100 | 1293370395 | 4480 | 4475 | 4480 | 4455 | 736 |
| 516 | 20250422 | 115000 | 1290088400 | 4490 | 4485 | 4490 | 4485 | 176 |
| 517 | 20250422 | 114900 | 1289299020 | 4480 | 4475 | 4480 | 4475 | 989 |
| 518 | 20250422 | 114800 | 1284868305 | 4480 | 4480 | 4480 | 4480 | 80 |
| 519 | 20250422 | 114700 | 1284509905 | 4480 | 4485 | 4485 | 4460 | 202 |
| 520 | 20250422 | 114600 | 1283606275 | 4480 | 4440 | 4485 | 4440 | 1463 |
| 521 | 20250422 | 114500 | 1277082840 | 4445 | 4425 | 4445 | 4425 | 837 |
| 522 | 20250422 | 114400 | 1273374810 | 4425 | 4400 | 4425 | 4400 | 1068 |
| 523 | 20250422 | 114300 | 1268673965 | 4415 | 4415 | 4425 | 4395 | 2003 |
| 524 | 20250422 | 114200 | 1259865730 | 4430 | 4430 | 4430 | 4430 | 0 |
| 525 | 20250422 | 114100 | 1259865730 | 4430 | 4430 | 4430 | 4430 | 51 |
| 526 | 20250422 | 114000 | 1259639800 | 4440 | 4425 | 4465 | 4425 | 1339 |
| 527 | 20250422 | 113900 | 1253696835 | 4425 | 4425 | 4425 | 4425 | 1 |
| 528 | 20250422 | 113800 | 1253692410 | 4425 | 4410 | 4425 | 4410 | 78 |
| 529 | 20250422 | 113700 | 1253348025 | 4410 | 4400 | 4410 | 4400 | 114 |
| 530 | 20250422 | 113600 | 1252846415 | 4405 | 4415 | 4415 | 4390 | 1895 |
| 531 | 20250422 | 113500 | 1244508880 | 4420 | 4420 | 4420 | 4420 | 75 |
| 532 | 20250422 | 113400 | 1244177380 | 4420 | 4415 | 4445 | 4415 | 567 |
| 533 | 20250422 | 113300 | 1241667580 | 4435 | 4450 | 4455 | 4400 | 4643 |
| 534 | 20250422 | 113200 | 1221139885 | 4435 | 4450 | 4450 | 4425 | 476 |
| 535 | 20250422 | 113100 | 1219030075 | 4450 | 4455 | 4455 | 4445 | 2042 |
| 536 | 20250422 | 113000 | 1209945465 | 4450 | 4460 | 4465 | 4450 | 223 |
| 537 | 20250422 | 112900 | 1208950845 | 4460 | 4470 | 4480 | 4445 | 1749 |
| 538 | 20250422 | 112800 | 1201162405 | 4485 | 4470 | 4485 | 4470 | 52 |
| 539 | 20250422 | 112700 | 1200929200 | 4470 | 4485 | 4485 | 4470 | 644 |
| 540 | 20250422 | 112600 | 1198047830 | 4475 | 4475 | 4475 | 4475 | 4 |
| 541 | 20250422 | 112500 | 1198029930 | 4470 | 4475 | 4475 | 4470 | 27 |
| 542 | 20250422 | 112400 | 1197909220 | 4470 | 4475 | 4475 | 4470 | 176 |
| 543 | 20250422 | 112300 | 1197121985 | 4485 | 4450 | 4485 | 4450 | 469 |
| 544 | 20250422 | 112200 | 1195024175 | 4450 | 4450 | 4450 | 4450 | 356 |
| 545 | 20250422 | 112100 | 1193439975 | 4440 | 4465 | 4465 | 4430 | 2350 |
| 546 | 20250422 | 112000 | 1182980985 | 4470 | 4485 | 4500 | 4470 | 4173 |
| 547 | 20250422 | 111900 | 1164265520 | 4490 | 4495 | 4500 | 4485 | 1738 |
| 548 | 20250422 | 111800 | 1156459185 | 4495 | 4480 | 4495 | 4480 | 17 |
| 549 | 20250422 | 111700 | 1156383010 | 4485 | 4480 | 4515 | 4480 | 1328 |
| 550 | 20250422 | 111600 | 1150413875 | 4490 | 4475 | 4510 | 4460 | 3650 |
| 551 | 20250422 | 111500 | 1134100145 | 4475 | 4515 | 4515 | 4470 | 3984 |
| 552 | 20250422 | 111400 | 1116225990 | 4515 | 4490 | 4540 | 4490 | 4509 |
| 553 | 20250422 | 111300 | 1095901500 | 4495 | 4562 | 4562 | 4495 | 8758 |
| 554 | 20250422 | 111200 | 1056257295 | 4575 | 4575 | 4575 | 4575 | 0 |
| 555 | 20250422 | 111100 | 1056257295 | 4575 | 4560 | 4575 | 4540 | 3396 |
| 556 | 20250422 | 111000 | 1040807655 | 4580 | 4570 | 4595 | 4570 | 481 |
| 557 | 20250422 | 110900 | 1038606615 | 4585 | 4600 | 4600 | 4530 | 5803 |
| 558 | 20250422 | 110800 | 1012169335 | 4570 | 4715 | 4785 | 4510 | 34248 |
| 559 | 20250422 | 110700 | 852791170 | 4690 | 4540 | 4750 | 4510 | 14864 |
| 560 | 20250422 | 110600 | 783574715 | 4540 | 4565 | 4570 | 4515 | 4117 |
| 561 | 20250422 | 110500 | 764902890 | 4580 | 4590 | 4590 | 4570 | 316 |
| 562 | 20250422 | 110400 | 763454690 | 4600 | 4620 | 4620 | 4590 | 1428 |
| 563 | 20250422 | 110300 | 756881920 | 4620 | 4620 | 4630 | 4605 | 276 |
| 564 | 20250422 | 110200 | 755607970 | 4595 | 4635 | 4650 | 4595 | 1703 |
| 565 | 20250422 | 110100 | 747709270 | 4630 | 4565 | 4630 | 4565 | 3477 |
| 566 | 20250422 | 110000 | 731700590 | 4575 | 4590 | 4595 | 4545 | 4179 |
| 567 | 20250422 | 105900 | 712604705 | 4610 | 4575 | 4612 | 4540 | 2453 |
| 568 | 20250422 | 105800 | 701404029 | 4585 | 4665 | 4665 | 4555 | 5816 |
| 569 | 20250422 | 105700 | 674595449 | 4655 | 4675 | 4675 | 4640 | 1785 |
| 570 | 20250422 | 105600 | 666286964 | 4695 | 4695 | 4790 | 4530 | 12473 |
| 571 | 20250422 | 105500 | 608430833 | 4700 | 4785 | 4785 | 4570 | 14858 |
| 572 | 20250422 | 105400 | 538621658 | 4785 | 4780 | 4790 | 4740 | 5875 |
| 573 | 20250422 | 105300 | 510564483 | 4775 | 4775 | 4775 | 4775 | 0 |
| 574 | 20250422 | 105200 | 510564483 | 4775 | 4695 | 4775 | 4695 | 6380 |
| 575 | 20250422 | 105100 | 480346988 | 4700 | 4520 | 4700 | 4520 | 7421 |
| 576 | 20250422 | 105000 | 446025620 | 4530 | 4440 | 4530 | 4440 | 5417 |
| 577 | 20250422 | 104900 | 421707105 | 4440 | 4370 | 4440 | 4370 | 2715 |
| 578 | 20250422 | 104800 | 409719840 | 4385 | 4355 | 4385 | 4355 | 1757 |
| 579 | 20250422 | 104700 | 402044915 | 4355 | 4355 | 4355 | 4355 | 543 |
| 580 | 20250422 | 104600 | 399680150 | 4365 | 4390 | 4390 | 4365 | 4094 |
| 581 | 20250422 | 104500 | 381726630 | 4390 | 4400 | 4400 | 4385 | 184 |
| 582 | 20250422 | 104400 | 380919705 | 4400 | 4380 | 4400 | 4380 | 304 |
| 583 | 20250422 | 104300 | 379588005 | 4375 | 4415 | 4420 | 4370 | 4836 |
| 584 | 20250422 | 104200 | 358361520 | 4385 | 4435 | 4435 | 4225 | 3688 |
| 585 | 20250422 | 104100 | 342273580 | 4435 | 4330 | 4445 | 4330 | 4864 |
| 586 | 20250422 | 104000 | 320936055 | 4335 | 4365 | 4365 | 4330 | 1912 |
| 587 | 20250422 | 103900 | 312626590 | 4365 | 4330 | 4400 | 4325 | 5434 |
| 588 | 20250422 | 103800 | 288940110 | 4305 | 4330 | 4355 | 4210 | 3876 |
| 589 | 20250422 | 103700 | 272187585 | 4320 | 4365 | 4395 | 4320 | 5623 |
| 590 | 20250422 | 103600 | 247635510 | 4365 | 4300 | 4365 | 4300 | 1388 |
| 591 | 20250422 | 103500 | 241618015 | 4270 | 4290 | 4295 | 4270 | 2233 |
| 592 | 20250422 | 103400 | 232043595 | 4270 | 4332 | 4340 | 4195 | 5150 |
| 593 | 20250422 | 103300 | 209943671 | 4340 | 4305 | 4340 | 4295 | 675 |
| 594 | 20250422 | 103200 | 207034321 | 4300 | 4285 | 4300 | 4285 | 152 |
| 595 | 20250422 | 103100 | 206381876 | 4280 | 4245 | 4290 | 4245 | 722 |
| 596 | 20250422 | 103000 | 203312391 | 4245 | 4265 | 4300 | 4220 | 5608 |
| 597 | 20250422 | 102900 | 179426061 | 4250 | 4210 | 4265 | 4210 | 3189 |
| 598 | 20250422 | 102800 | 165934811 | 4205 | 4245 | 4245 | 4200 | 1367 |
| 599 | 20250422 | 102700 | 160174971 | 4245 | 4275 | 4275 | 4245 | 283 |
| 600 | 20250422 | 102600 | 158968426 | 4290 | 4245 | 4295 | 4245 | 2287 |
| 601 | 20250422 | 102500 | 149197645 | 4240 | 4345 | 4350 | 4240 | 6852 |
| 602 | 20250422 | 102400 | 119695820 | 4360 | 4360 | 4360 | 4360 | 0 |
| 603 | 20250422 | 102300 | 119695820 | 4360 | 4285 | 4360 | 4285 | 1081 |
| 604 | 20250422 | 102200 | 115036605 | 4360 | 4135 | 4360 | 4135 | 5584 |
| 605 | 20250422 | 102100 | 91449625 | 4135 | 4080 | 4135 | 4080 | 1570 |
| 606 | 20250422 | 102000 | 84997905 | 4075 | 4075 | 4075 | 4075 | 1 |
| 607 | 20250422 | 101900 | 84993830 | 4075 | 4070 | 4075 | 4070 | 278 |
| 608 | 20250422 | 101800 | 83862075 | 4065 | 4035 | 4065 | 4035 | 455 |
| 609 | 20250422 | 101700 | 82016385 | 4020 | 4025 | 4025 | 4020 | 26 |
| 610 | 20250422 | 101600 | 81911750 | 4020 | 4020 | 4020 | 4020 | 0 |
| 611 | 20250422 | 101500 | 81911750 | 4020 | 4015 | 4020 | 4015 | 172 |
| 612 | 20250422 | 101400 | 81220810 | 4020 | 4020 | 4020 | 4020 | 0 |
| 613 | 20250422 | 101300 | 81220810 | 4020 | 4035 | 4035 | 4005 | 2936 |
| 614 | 20250422 | 101200 | 69431835 | 4040 | 4040 | 4040 | 4040 | 66 |
| 615 | 20250422 | 101100 | 69165195 | 4035 | 4015 | 4035 | 4015 | 183 |
| 616 | 20250422 | 101000 | 68429055 | 4010 | 3990 | 4010 | 3990 | 448 |
| 617 | 20250422 | 100900 | 66635590 | 3990 | 3980 | 3990 | 3980 | 106 |
| 618 | 20250422 | 100800 | 66213695 | 3980 | 3980 | 3980 | 3980 | 1 |
| 619 | 20250422 | 100700 | 66209715 | 3975 | 3970 | 3975 | 3970 | 37 |
| 620 | 20250422 | 100600 | 66062815 | 3965 | 3965 | 3965 | 3965 | 0 |
| 621 | 20250422 | 100500 | 66062815 | 3965 | 3950 | 3965 | 3950 | 328 |
| 622 | 20250422 | 100400 | 64766795 | 3960 | 3960 | 3960 | 3960 | 0 |
| 623 | 20250422 | 100300 | 64766795 | 3960 | 3960 | 3960 | 3960 | 10 |
| 624 | 20250422 | 100200 | 64727195 | 3955 | 3950 | 3955 | 3950 | 177 |
| 625 | 20250422 | 100100 | 64028000 | 3925 | 3925 | 3925 | 3925 | 0 |
| 626 | 20250422 | 100000 | 64028000 | 3925 | 3925 | 3925 | 3925 | 0 |
| 627 | 20250422 | 095900 | 64028000 | 3925 | 3950 | 3950 | 3920 | 226 |
| 628 | 20250422 | 095800 | 63140005 | 3950 | 3950 | 3950 | 3950 | 0 |
| 629 | 20250422 | 095700 | 63140005 | 3950 | 3950 | 3950 | 3950 | 0 |
| 630 | 20250422 | 095600 | 63140005 | 3950 | 3950 | 3950 | 3950 | 57 |
| 631 | 20250422 | 095500 | 62914855 | 3950 | 3950 | 3950 | 3950 | 0 |
| 632 | 20250422 | 095400 | 62914855 | 3950 | 3950 | 3950 | 3950 | 0 |
| 633 | 20250422 | 095300 | 62914855 | 3950 | 3950 | 3950 | 3950 | 0 |
| 634 | 20250422 | 095200 | 62914855 | 3950 | 3950 | 3950 | 3950 | 86 |
| 635 | 20250422 | 095100 | 62575155 | 3955 | 3950 | 3955 | 3950 | 128 |
| 636 | 20250422 | 095000 | 62069065 | 3950 | 3950 | 3950 | 3950 | 0 |
| 637 | 20250422 | 094900 | 62069065 | 3950 | 3950 | 3950 | 3950 | 0 |
| 638 | 20250422 | 094800 | 62069065 | 3950 | 3950 | 3950 | 3950 | 6 |
| 639 | 20250422 | 094700 | 62045365 | 3955 | 3955 | 3955 | 3955 | 0 |
| 640 | 20250422 | 094600 | 62045365 | 3955 | 3955 | 3955 | 3955 | 0 |
| 641 | 20250422 | 094500 | 62045365 | 3955 | 3955 | 3955 | 3955 | 11 |
| 642 | 20250422 | 094400 | 62001860 | 3945 | 3970 | 3970 | 3940 | 346 |
| 643 | 20250422 | 094300 | 60636115 | 3970 | 3970 | 3970 | 3970 | 0 |
| 644 | 20250422 | 094200 | 60636115 | 3970 | 3970 | 3970 | 3970 | 0 |
| 645 | 20250422 | 094100 | 60636115 | 3970 | 3970 | 3970 | 3970 | 25 |
| 646 | 20250422 | 094000 | 60536865 | 3980 | 3980 | 3980 | 3980 | 0 |
| 647 | 20250422 | 093900 | 60536865 | 3980 | 3980 | 3980 | 3980 | 0 |
| 648 | 20250422 | 093800 | 60536865 | 3980 | 3970 | 3980 | 3970 | 21 |
| 649 | 20250422 | 093700 | 60453485 | 3970 | 3970 | 3970 | 3970 | 193 |
| 650 | 20250422 | 093600 | 59687275 | 3970 | 3965 | 3970 | 3965 | 98 |
| 651 | 20250422 | 093500 | 59298460 | 3970 | 3970 | 3970 | 3970 | 0 |
| 652 | 20250422 | 093400 | 59298460 | 3970 | 3940 | 3970 | 3940 | 194 |
| 653 | 20250422 | 093300 | 58531020 | 3930 | 3930 | 3930 | 3930 | 0 |
| 654 | 20250422 | 093200 | 58531020 | 3930 | 3925 | 3930 | 3925 | 1433 |
| 655 | 20250422 | 093100 | 52901405 | 3895 | 3885 | 3895 | 3885 | 377 |
| 656 | 20250422 | 093000 | 51433440 | 3875 | 3885 | 3885 | 3870 | 4453 |
| 657 | 20250422 | 092900 | 34182500 | 3880 | 3890 | 3890 | 3880 | 200 |
| 658 | 20250422 | 092800 | 33405535 | 3890 | 3890 | 3890 | 3890 | 330 |
| 659 | 20250422 | 092700 | 32121835 | 3905 | 3905 | 3905 | 3905 | 120 |
| 660 | 20250422 | 092600 | 31653235 | 3890 | 3890 | 3890 | 3890 | 190 |
| 661 | 20250422 | 092500 | 30914135 | 3890 | 3890 | 3890 | 3890 | 550 |
| 662 | 20250422 | 092400 | 28774635 | 3895 | 3925 | 3925 | 3895 | 1692 |
| 663 | 20250422 | 092300 | 22165115 | 3925 | 3925 | 3925 | 3925 | 0 |
| 664 | 20250422 | 092200 | 22165115 | 3925 | 3925 | 3925 | 3925 | 0 |
| 665 | 20250422 | 092100 | 22165115 | 3925 | 3925 | 3925 | 3925 | 0 |
| 666 | 20250422 | 092000 | 22165115 | 3925 | 3925 | 3925 | 3925 | 0 |
| 667 | 20250422 | 091900 | 22165115 | 3925 | 3920 | 3930 | 3920 | 152 |
| 668 | 20250422 | 091800 | 21568380 | 3925 | 3925 | 3925 | 3925 | 0 |
| 669 | 20250422 | 091700 | 21568380 | 3925 | 3925 | 3925 | 3925 | 0 |
| 670 | 20250422 | 091600 | 21568380 | 3925 | 3905 | 3925 | 3905 | 201 |
| 671 | 20250422 | 091500 | 20783455 | 3930 | 3915 | 3930 | 3915 | 21 |
| 672 | 20250422 | 091400 | 20701225 | 3915 | 3920 | 3920 | 3915 | 51 |
| 673 | 20250422 | 091300 | 20501310 | 3920 | 3920 | 3920 | 3920 | 64 |
| 674 | 20250422 | 091200 | 20250430 | 3920 | 3920 | 3920 | 3920 | 1 |
| 675 | 20250422 | 091100 | 20246510 | 3905 | 3905 | 3905 | 3905 | 432 |
| 676 | 20250422 | 091000 | 18559550 | 3905 | 3915 | 3915 | 3875 | 2647 |
| 677 | 20250422 | 090900 | 8253775 | 3915 | 3900 | 3915 | 3900 | 124 |
| 678 | 20250422 | 090800 | 7769150 | 3895 | 3895 | 3895 | 3895 | 172 |
| 679 | 20250422 | 090700 | 7099210 | 3895 | 3885 | 3895 | 3885 | 51 |
| 680 | 20250422 | 090600 | 6901065 | 3885 | 3880 | 3885 | 3880 | 51 |
| 681 | 20250422 | 090500 | 6703130 | 3875 | 3875 | 3875 | 3875 | 6 |
| 682 | 20250422 | 090400 | 6679880 | 3880 | 3885 | 3885 | 3875 | 61 |
| 683 | 20250422 | 090300 | 6443310 | 3875 | 3840 | 3875 | 3840 | 181 |
| 684 | 20250422 | 090200 | 5744465 | 3810 | 3870 | 3870 | 3755 | 358 |
| 685 | 20250422 | 090100 | 4386855 | 3870 | 3900 | 3900 | 3870 | 32 |
| 686 | 20250422 | 090000 | 4262200 | 3915 | 3970 | 3970 | 3915 | 1077 |