35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 205400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 3 | 20250422 | 205300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20250422 | 205200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20250422 | 205100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20250422 | 205000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20250422 | 204900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20250422 | 204800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20250422 | 204700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20250422 | 204600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20250422 | 204500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20250422 | 204400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20250422 | 204300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20250422 | 204200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20250422 | 204100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20250422 | 204000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20250422 | 203900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20250422 | 203800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20250422 | 203700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20250422 | 203600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20250422 | 203500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20250422 | 203400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20250422 | 203300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20250422 | 203200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20250422 | 203100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20250422 | 203000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20250422 | 202900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20250422 | 202800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20250422 | 202700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20250422 | 202600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20250422 | 202500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20250422 | 202400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 33 | 20250422 | 202300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20250422 | 202200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20250422 | 202100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20250422 | 202000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20250422 | 201900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20250422 | 201800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20250422 | 201700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20250422 | 201600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20250422 | 201500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20250422 | 201400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20250422 | 201300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20250422 | 201200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20250422 | 201100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20250422 | 201000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20250422 | 200900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20250422 | 200800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20250422 | 200700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20250422 | 200600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20250422 | 200500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20250422 | 200400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20250422 | 200300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20250422 | 200200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20250422 | 200100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20250422 | 200000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20250422 | 195900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20250422 | 195800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20250422 | 195700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20250422 | 195600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20250422 | 195500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20250422 | 195400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 63 | 20250422 | 195300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20250422 | 195200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20250422 | 195100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20250422 | 195000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20250422 | 194900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20250422 | 194800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20250422 | 194700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20250422 | 194600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20250422 | 194500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20250422 | 194400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20250422 | 194300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20250422 | 194200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20250422 | 194100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20250422 | 194000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20250422 | 193900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20250422 | 193800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20250422 | 193700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20250422 | 193600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20250422 | 193500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20250422 | 193400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20250422 | 193300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20250422 | 193200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20250422 | 193100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20250422 | 193000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20250422 | 192900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20250422 | 192800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20250422 | 192700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20250422 | 192600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20250422 | 192500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20250422 | 192400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 93 | 20250422 | 192300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20250422 | 192200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20250422 | 192100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20250422 | 192000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20250422 | 191900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20250422 | 191800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20250422 | 191700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20250422 | 191600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20250422 | 191500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20250422 | 191400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20250422 | 191300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20250422 | 191200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20250422 | 191100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20250422 | 191000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20250422 | 190900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20250422 | 190800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20250422 | 190700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20250422 | 190600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20250422 | 190500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20250422 | 190400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20250422 | 190300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20250422 | 190200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20250422 | 190100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20250422 | 190000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20250422 | 185900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20250422 | 185800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20250422 | 185700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20250422 | 185600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20250422 | 185500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20250422 | 185400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 123 | 20250422 | 185300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20250422 | 185200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20250422 | 185100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20250422 | 185000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20250422 | 184900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20250422 | 184800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20250422 | 184700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20250422 | 184600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20250422 | 184500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20250422 | 184400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20250422 | 184300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20250422 | 184200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20250422 | 184100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20250422 | 184000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20250422 | 183900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20250422 | 183800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20250422 | 183700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20250422 | 183600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20250422 | 183500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20250422 | 183400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20250422 | 183300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20250422 | 183200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20250422 | 183100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20250422 | 183000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20250422 | 182900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20250422 | 182800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20250422 | 182700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20250422 | 182600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20250422 | 182500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20250422 | 182400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 153 | 20250422 | 182300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20250422 | 182200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20250422 | 182100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20250422 | 182000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20250422 | 181900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20250422 | 181800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20250422 | 181700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20250422 | 181600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20250422 | 181500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20250422 | 181400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20250422 | 181300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20250422 | 181200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20250422 | 181100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20250422 | 181000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20250422 | 180900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20250422 | 180800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20250422 | 180700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20250422 | 180600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20250422 | 180500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20250422 | 180400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20250422 | 180300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20250422 | 180200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20250422 | 180100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20250422 | 180000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20250422 | 175900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20250422 | 175800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20250422 | 175700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20250422 | 175600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20250422 | 175500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20250422 | 175400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 183 | 20250422 | 175300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 184 | 20250422 | 175200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 185 | 20250422 | 175100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 186 | 20250422 | 175000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 187 | 20250422 | 174900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 188 | 20250422 | 174800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 189 | 20250422 | 174700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 190 | 20250422 | 174600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 191 | 20250422 | 174500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 192 | 20250422 | 174400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 193 | 20250422 | 174300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 194 | 20250422 | 174200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 195 | 20250422 | 174100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 196 | 20250422 | 174000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 197 | 20250422 | 173900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 198 | 20250422 | 173800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 199 | 20250422 | 173700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 200 | 20250422 | 173600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 201 | 20250422 | 173500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 202 | 20250422 | 173400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 203 | 20250422 | 173300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 204 | 20250422 | 173200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 205 | 20250422 | 173100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 206 | 20250422 | 173000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 207 | 20250422 | 172900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 208 | 20250422 | 172800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 209 | 20250422 | 172700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 210 | 20250422 | 172600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 211 | 20250422 | 172500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 212 | 20250422 | 172400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 213 | 20250422 | 172300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 214 | 20250422 | 172200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 215 | 20250422 | 172100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 216 | 20250422 | 172000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 217 | 20250422 | 171900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 218 | 20250422 | 171800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 219 | 20250422 | 171700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 220 | 20250422 | 171600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 221 | 20250422 | 171500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 222 | 20250422 | 171400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 223 | 20250422 | 171300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 224 | 20250422 | 171200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 225 | 20250422 | 171100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 226 | 20250422 | 171000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 227 | 20250422 | 170900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 228 | 20250422 | 170800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 229 | 20250422 | 170700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 230 | 20250422 | 170600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 231 | 20250422 | 170500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 232 | 20250422 | 170400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 233 | 20250422 | 170300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 234 | 20250422 | 170200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 235 | 20250422 | 170100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 236 | 20250422 | 170000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 237 | 20250422 | 165900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 238 | 20250422 | 165800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 239 | 20250422 | 165700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 240 | 20250422 | 165600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 241 | 20250422 | 165500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 242 | 20250422 | 165400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 243 | 20250422 | 165300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 244 | 20250422 | 165200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 245 | 20250422 | 165100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 246 | 20250422 | 165000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 247 | 20250422 | 164900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 248 | 20250422 | 164800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 249 | 20250422 | 164700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 250 | 20250422 | 164600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 251 | 20250422 | 164500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 252 | 20250422 | 164400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 253 | 20250422 | 164300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 254 | 20250422 | 164200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 255 | 20250422 | 164100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 256 | 20250422 | 164000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 257 | 20250422 | 163900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 258 | 20250422 | 163800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 259 | 20250422 | 163700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 260 | 20250422 | 163600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 261 | 20250422 | 163500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 262 | 20250422 | 163400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 263 | 20250422 | 163300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 264 | 20250422 | 163200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 265 | 20250422 | 163100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 266 | 20250422 | 163000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 267 | 20250422 | 162900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 268 | 20250422 | 162800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 269 | 20250422 | 162700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 270 | 20250422 | 162600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 271 | 20250422 | 162500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 272 | 20250422 | 162400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 273 | 20250422 | 162300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 274 | 20250422 | 162200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 275 | 20250422 | 162100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 276 | 20250422 | 162000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 277 | 20250422 | 161900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 278 | 20250422 | 161800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 279 | 20250422 | 161700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 280 | 20250422 | 161600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 281 | 20250422 | 161500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 282 | 20250422 | 161400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 283 | 20250422 | 161300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 284 | 20250422 | 161200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 285 | 20250422 | 161100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 286 | 20250422 | 161000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 287 | 20250422 | 160900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 288 | 20250422 | 160800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 289 | 20250422 | 160700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 290 | 20250422 | 160600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 291 | 20250422 | 160500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 292 | 20250422 | 160400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 293 | 20250422 | 160300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 294 | 20250422 | 160200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 295 | 20250422 | 160100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 296 | 20250422 | 160000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 297 | 20250422 | 155900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 298 | 20250422 | 155800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 299 | 20250422 | 155700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 300 | 20250422 | 155600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 301 | 20250422 | 155500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 302 | 20250422 | 155400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 303 | 20250422 | 155300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 304 | 20250422 | 155200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 305 | 20250422 | 155100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 306 | 20250422 | 155000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 307 | 20250422 | 154900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 308 | 20250422 | 154800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 309 | 20250422 | 154700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 310 | 20250422 | 154600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 311 | 20250422 | 154500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 312 | 20250422 | 154400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 313 | 20250422 | 154300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 314 | 20250422 | 154200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 315 | 20250422 | 154100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 316 | 20250422 | 154000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 317 | 20250422 | 153900 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 318 | 20250422 | 153800 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 319 | 20250422 | 153700 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 320 | 20250422 | 153600 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 321 | 20250422 | 153500 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 322 | 20250422 | 153400 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 323 | 20250422 | 153300 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 324 | 20250422 | 153200 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 325 | 20250422 | 153100 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 0 |
| 326 | 20250422 | 153000 | 1962000308 | 4625 | 4625 | 4625 | 4625 | 5319 |
| 327 | 20250422 | 152900 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 328 | 20250422 | 152800 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 329 | 20250422 | 152700 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 330 | 20250422 | 152600 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 331 | 20250422 | 152500 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 332 | 20250422 | 152400 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 333 | 20250422 | 152300 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 334 | 20250422 | 152200 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 335 | 20250422 | 152100 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 336 | 20250422 | 152000 | 1937399933 | 4625 | 4625 | 4625 | 4625 | 0 |
| 337 | 20250422 | 151900 | 1937399933 | 4625 | 4625 | 4635 | 4595 | 908 |
| 338 | 20250422 | 151800 | 1933220713 | 4605 | 4645 | 4680 | 4605 | 627 |
| 339 | 20250422 | 151700 | 1930329278 | 4690 | 4700 | 4710 | 4650 | 1689 |
| 340 | 20250422 | 151600 | 1922459153 | 4700 | 4725 | 4725 | 4655 | 2673 |
| 341 | 20250422 | 151500 | 1909944783 | 4725 | 4675 | 4725 | 4655 | 3401 |
| 342 | 20250422 | 151400 | 1894018693 | 4725 | 4670 | 4760 | 4665 | 4308 |
| 343 | 20250422 | 151300 | 1873696513 | 4695 | 4625 | 4760 | 4580 | 8245 |
| 344 | 20250422 | 151200 | 1835015128 | 4640 | 4620 | 4650 | 4585 | 1413 |
| 345 | 20250422 | 151100 | 1828487998 | 4650 | 4635 | 4650 | 4620 | 1832 |
| 346 | 20250422 | 151000 | 1819995758 | 4635 | 4620 | 4645 | 4580 | 4321 |
| 347 | 20250422 | 150900 | 1800032103 | 4625 | 4635 | 4640 | 4615 | 984 |
| 348 | 20250422 | 150800 | 1795477963 | 4635 | 4645 | 4645 | 4580 | 1330 |
| 349 | 20250422 | 150700 | 1789332253 | 4650 | 4630 | 4660 | 4630 | 951 |
| 350 | 20250422 | 150600 | 1784912883 | 4630 | 4595 | 4650 | 4585 | 3245 |
| 351 | 20250422 | 150500 | 1769916468 | 4595 | 4580 | 4595 | 4540 | 947 |
| 352 | 20250422 | 150400 | 1765599363 | 4580 | 4565 | 4595 | 4540 | 3124 |
| 353 | 20250422 | 150300 | 1751366428 | 4565 | 4535 | 4565 | 4535 | 1580 |
| 354 | 20250422 | 150200 | 1744180353 | 4540 | 4535 | 4540 | 4530 | 518 |
| 355 | 20250422 | 150100 | 1741829933 | 4535 | 4535 | 4535 | 4510 | 590 |
| 356 | 20250422 | 150000 | 1739155403 | 4535 | 4525 | 4540 | 4505 | 851 |
| 357 | 20250422 | 145900 | 1735306933 | 4525 | 4520 | 4525 | 4520 | 644 |
| 358 | 20250422 | 145800 | 1732395998 | 4525 | 4470 | 4525 | 4465 | 1551 |
| 359 | 20250422 | 145700 | 1725423938 | 4460 | 4465 | 4470 | 4455 | 1203 |
| 360 | 20250422 | 145600 | 1720052128 | 4465 | 4465 | 4470 | 4450 | 812 |
| 361 | 20250422 | 145500 | 1716427238 | 4465 | 4440 | 4465 | 4410 | 2609 |
| 362 | 20250422 | 145400 | 1704898483 | 4440 | 4505 | 4535 | 4415 | 7482 |
| 363 | 20250422 | 145300 | 1671577643 | 4535 | 4535 | 4535 | 4500 | 1004 |
| 364 | 20250422 | 145200 | 1667041458 | 4535 | 4515 | 4535 | 4500 | 1592 |
| 365 | 20250422 | 145100 | 1659843308 | 4515 | 4515 | 4520 | 4490 | 1196 |
| 366 | 20250422 | 145000 | 1654449268 | 4520 | 4515 | 4540 | 4510 | 1254 |
| 367 | 20250422 | 144900 | 1648784308 | 4540 | 4540 | 4540 | 4515 | 866 |
| 368 | 20250422 | 144800 | 1644864633 | 4540 | 4445 | 4540 | 4405 | 1645 |
| 369 | 20250422 | 144700 | 1637514938 | 4445 | 4440 | 4465 | 4405 | 840 |
| 370 | 20250422 | 144600 | 1633795438 | 4440 | 4450 | 4450 | 4440 | 459 |
| 371 | 20250422 | 144500 | 1631756538 | 4450 | 4465 | 4465 | 4450 | 673 |
| 372 | 20250422 | 144400 | 1628757318 | 4470 | 4477 | 4477 | 4467 | 402 |
| 373 | 20250422 | 144300 | 1626960478 | 4470 | 4470 | 4470 | 4470 | 400 |
| 374 | 20250422 | 144200 | 1625172478 | 4485 | 4475 | 4485 | 4475 | 171 |
| 375 | 20250422 | 144100 | 1624405643 | 4475 | 4480 | 4480 | 4475 | 751 |
| 376 | 20250422 | 144000 | 1621043248 | 4480 | 4510 | 4515 | 4480 | 3523 |
| 377 | 20250422 | 143900 | 1605223118 | 4505 | 4505 | 4505 | 4505 | 100 |
| 378 | 20250422 | 143800 | 1604772618 | 4500 | 4495 | 4500 | 4495 | 166 |
| 379 | 20250422 | 143700 | 1604025893 | 4495 | 4510 | 4510 | 4495 | 109 |
| 380 | 20250422 | 143600 | 1603535903 | 4495 | 4495 | 4495 | 4495 | 44 |
| 381 | 20250422 | 143500 | 1603338123 | 4520 | 4525 | 4535 | 4485 | 1143 |
| 382 | 20250422 | 143400 | 1598201288 | 4530 | 4515 | 4535 | 4515 | 16 |
| 383 | 20250422 | 143300 | 1598128878 | 4535 | 4555 | 4555 | 4485 | 8107 |
| 384 | 20250422 | 143200 | 1561581328 | 4565 | 4560 | 4565 | 4560 | 590 |
| 385 | 20250422 | 143100 | 1558889078 | 4555 | 4535 | 4555 | 4535 | 709 |
| 386 | 20250422 | 143000 | 1555662578 | 4535 | 4535 | 4535 | 4535 | 50 |
| 387 | 20250422 | 142900 | 1555435828 | 4540 | 4515 | 4540 | 4510 | 816 |
| 388 | 20250422 | 142800 | 1551755168 | 4545 | 4545 | 4545 | 4545 | 0 |
| 389 | 20250422 | 142700 | 1551755168 | 4545 | 4560 | 4560 | 4505 | 3672 |
| 390 | 20250422 | 142600 | 1535179313 | 4515 | 4550 | 4550 | 4505 | 4187 |
| 391 | 20250422 | 142500 | 1516263168 | 4550 | 4550 | 4550 | 4550 | 0 |
| 392 | 20250422 | 142400 | 1516263168 | 4550 | 4550 | 4550 | 4550 | 0 |
| 393 | 20250422 | 142300 | 1516263168 | 4550 | 4565 | 4565 | 4550 | 843 |
| 394 | 20250422 | 142200 | 1512426018 | 4565 | 4565 | 4565 | 4565 | 0 |
| 395 | 20250422 | 142100 | 1512426018 | 4565 | 4600 | 4600 | 4550 | 3274 |
| 396 | 20250422 | 142000 | 1497508713 | 4600 | 4600 | 4600 | 4600 | 10 |
| 397 | 20250422 | 141900 | 1497462713 | 4600 | 4600 | 4600 | 4600 | 215 |
| 398 | 20250422 | 141800 | 1496473713 | 4600 | 4602 | 4602 | 4600 | 102 |
| 399 | 20250422 | 141700 | 1496004313 | 4610 | 4610 | 4610 | 4610 | 286 |
| 400 | 20250422 | 141600 | 1494685853 | 4610 | 4610 | 4610 | 4610 | 53 |
| 401 | 20250422 | 141500 | 1494441523 | 4610 | 4610 | 4610 | 4610 | 1 |
| 402 | 20250422 | 141400 | 1494436913 | 4610 | 4610 | 4610 | 4610 | 0 |
| 403 | 20250422 | 141300 | 1494436913 | 4610 | 4610 | 4615 | 4565 | 52 |
| 404 | 20250422 | 141200 | 1494198418 | 4615 | 4620 | 4620 | 4615 | 77 |
| 405 | 20250422 | 141100 | 1493843048 | 4625 | 4625 | 4625 | 4625 | 0 |
| 406 | 20250422 | 141000 | 1493843048 | 4625 | 4625 | 4625 | 4625 | 0 |
| 407 | 20250422 | 140900 | 1493843048 | 4625 | 4615 | 4625 | 4615 | 4 |
| 408 | 20250422 | 140800 | 1493824558 | 4625 | 4620 | 4625 | 4620 | 186 |
| 409 | 20250422 | 140700 | 1492964378 | 4620 | 4610 | 4620 | 4610 | 140 |
| 410 | 20250422 | 140600 | 1492317588 | 4620 | 4610 | 4620 | 4610 | 472 |
| 411 | 20250422 | 140500 | 1490137443 | 4610 | 4610 | 4610 | 4610 | 32 |
| 412 | 20250422 | 140400 | 1489989923 | 4600 | 4590 | 4600 | 4590 | 161 |
| 413 | 20250422 | 140300 | 1489249363 | 4590 | 4570 | 4590 | 4570 | 3053 |
| 414 | 20250422 | 140200 | 1475236313 | 4570 | 4570 | 4570 | 4570 | 1 |
| 415 | 20250422 | 140100 | 1475231743 | 4560 | 4560 | 4560 | 4560 | 0 |
| 416 | 20250422 | 140000 | 1475231743 | 4560 | 4550 | 4560 | 4550 | 1136 |
| 417 | 20250422 | 135900 | 1470053203 | 4540 | 4535 | 4540 | 4535 | 4696 |
| 418 | 20250422 | 135800 | 1448734373 | 4540 | 4535 | 4545 | 4535 | 356 |
| 419 | 20250422 | 135700 | 1447119258 | 4540 | 4545 | 4545 | 4540 | 451 |
| 420 | 20250422 | 135600 | 1445069743 | 4545 | 4545 | 4545 | 4545 | 0 |
| 421 | 20250422 | 135500 | 1445069743 | 4545 | 4545 | 4545 | 4545 | 40 |
| 422 | 20250422 | 135400 | 1444887943 | 4545 | 4545 | 4545 | 4545 | 305 |
| 423 | 20250422 | 135300 | 1443501718 | 4560 | 4550 | 4560 | 4545 | 622 |
| 424 | 20250422 | 135200 | 1440673108 | 4550 | 4565 | 4565 | 4550 | 285 |
| 425 | 20250422 | 135100 | 1439373233 | 4565 | 4565 | 4565 | 4565 | 33 |
| 426 | 20250422 | 135000 | 1439222588 | 4565 | 4565 | 4565 | 4565 | 0 |
| 427 | 20250422 | 134900 | 1439222588 | 4565 | 4570 | 4570 | 4565 | 190 |
| 428 | 20250422 | 134800 | 1438354343 | 4570 | 4570 | 4570 | 4570 | 70 |
| 429 | 20250422 | 134700 | 1438034443 | 4570 | 4580 | 4580 | 4570 | 817 |
| 430 | 20250422 | 134600 | 1434299523 | 4590 | 4590 | 4590 | 4590 | 0 |
| 431 | 20250422 | 134500 | 1434299523 | 4590 | 4580 | 4590 | 4580 | 2 |
| 432 | 20250422 | 134400 | 1434290353 | 4580 | 4580 | 4580 | 4580 | 20 |
| 433 | 20250422 | 134300 | 1434198753 | 4575 | 4575 | 4575 | 4575 | 271 |
| 434 | 20250422 | 134200 | 1432958928 | 4575 | 4580 | 4590 | 4575 | 805 |
| 435 | 20250422 | 134100 | 1429271528 | 4580 | 4585 | 4585 | 4580 | 100 |
| 436 | 20250422 | 134000 | 1428813503 | 4590 | 4590 | 4590 | 4590 | 300 |
| 437 | 20250422 | 133900 | 1427436503 | 4590 | 4590 | 4590 | 4590 | 25 |
| 438 | 20250422 | 133800 | 1427321753 | 4590 | 4590 | 4590 | 4590 | 0 |
| 439 | 20250422 | 133700 | 1427321753 | 4590 | 4590 | 4590 | 4590 | 0 |
| 440 | 20250422 | 133600 | 1427321753 | 4590 | 4585 | 4590 | 4585 | 77 |
| 441 | 20250422 | 133500 | 1426968448 | 4590 | 4590 | 4590 | 4570 | 1772 |
| 442 | 20250422 | 133400 | 1418837548 | 4600 | 4600 | 4600 | 4600 | 5 |
| 443 | 20250422 | 133300 | 1418814548 | 4600 | 4600 | 4600 | 4600 | 0 |
| 444 | 20250422 | 133200 | 1418814548 | 4600 | 4600 | 4600 | 4600 | 1 |
| 445 | 20250422 | 133100 | 1418809948 | 4600 | 4595 | 4600 | 4595 | 211 |
| 446 | 20250422 | 133000 | 1417840388 | 4610 | 4595 | 4610 | 4595 | 8 |
| 447 | 20250422 | 132900 | 1417803603 | 4595 | 4585 | 4595 | 4575 | 92 |
| 448 | 20250422 | 132800 | 1417382613 | 4585 | 4580 | 4585 | 4575 | 440 |
| 449 | 20250422 | 132700 | 1415367813 | 4585 | 4585 | 4585 | 4585 | 44 |
| 450 | 20250422 | 132600 | 1415166073 | 4595 | 4595 | 4595 | 4585 | 11 |
| 451 | 20250422 | 132500 | 1415115538 | 4585 | 4585 | 4585 | 4585 | 0 |
| 452 | 20250422 | 132400 | 1415115538 | 4585 | 4585 | 4585 | 4585 | 0 |
| 453 | 20250422 | 132300 | 1415115538 | 4585 | 4585 | 4585 | 4585 | 28 |
| 454 | 20250422 | 132200 | 1414987158 | 4585 | 4585 | 4585 | 4585 | 22 |
| 455 | 20250422 | 132100 | 1414886288 | 4585 | 4585 | 4585 | 4585 | 0 |
| 456 | 20250422 | 132000 | 1414886288 | 4585 | 4585 | 4585 | 4585 | 0 |
| 457 | 20250422 | 131900 | 1414886288 | 4585 | 4605 | 4605 | 4585 | 28 |
| 458 | 20250422 | 131800 | 1414757768 | 4605 | 4605 | 4605 | 4605 | 19 |
| 459 | 20250422 | 131700 | 1414670273 | 4605 | 4590 | 4605 | 4590 | 84 |
| 460 | 20250422 | 131600 | 1414284698 | 4590 | 4600 | 4600 | 4590 | 132 |
| 461 | 20250422 | 131500 | 1413678808 | 4595 | 4600 | 4600 | 4595 | 132 |
| 462 | 20250422 | 131400 | 1413071693 | 4600 | 4600 | 4600 | 4600 | 6 |
| 463 | 20250422 | 131300 | 1413044093 | 4600 | 4600 | 4600 | 4600 | 36 |
| 464 | 20250422 | 131200 | 1412878493 | 4595 | 4600 | 4600 | 4590 | 65 |
| 465 | 20250422 | 131100 | 1412579853 | 4590 | 4595 | 4595 | 4590 | 42 |
| 466 | 20250422 | 131000 | 1412386938 | 4610 | 4610 | 4610 | 4610 | 0 |
| 467 | 20250422 | 130900 | 1412386938 | 4610 | 4610 | 4610 | 4610 | 1 |
| 468 | 20250422 | 130800 | 1412382328 | 4595 | 4595 | 4595 | 4595 | 24 |
| 469 | 20250422 | 130700 | 1412272048 | 4610 | 4610 | 4610 | 4610 | 0 |
| 470 | 20250422 | 130600 | 1412272048 | 4610 | 4610 | 4610 | 4610 | 8 |
| 471 | 20250422 | 130500 | 1412235168 | 4610 | 4605 | 4610 | 4605 | 2 |
| 472 | 20250422 | 130400 | 1412225953 | 4600 | 4590 | 4600 | 4590 | 246 |
| 473 | 20250422 | 130300 | 1411096783 | 4580 | 4580 | 4580 | 4580 | 0 |
| 474 | 20250422 | 130200 | 1411096783 | 4580 | 4590 | 4590 | 4580 | 42 |
| 475 | 20250422 | 130100 | 1410904093 | 4585 | 4582 | 4585 | 4582 | 2 |
| 476 | 20250422 | 130000 | 1410894926 | 4580 | 4585 | 4585 | 4580 | 219 |
| 477 | 20250422 | 125900 | 1409891406 | 4590 | 4590 | 4590 | 4590 | 0 |
| 478 | 20250422 | 125800 | 1409891406 | 4590 | 4580 | 4590 | 4580 | 11 |
| 479 | 20250422 | 125700 | 1409841016 | 4590 | 4590 | 4590 | 4590 | 79 |
| 480 | 20250422 | 125600 | 1409478406 | 4585 | 4585 | 4585 | 4585 | 68 |
| 481 | 20250422 | 125500 | 1409166626 | 4580 | 4585 | 4585 | 4580 | 2 |
| 482 | 20250422 | 125400 | 1409157461 | 4585 | 4585 | 4585 | 4585 | 4 |
| 483 | 20250422 | 125300 | 1409139121 | 4580 | 4585 | 4590 | 4580 | 480 |
| 484 | 20250422 | 125200 | 1406936326 | 4585 | 4585 | 4585 | 4585 | 145 |
| 485 | 20250422 | 125100 | 1406271501 | 4590 | 4590 | 4610 | 4585 | 610 |
| 486 | 20250422 | 125000 | 1403472381 | 4595 | 4600 | 4600 | 4590 | 115 |
| 487 | 20250422 | 124900 | 1402943891 | 4600 | 4605 | 4610 | 4590 | 595 |
| 488 | 20250422 | 124800 | 1400209016 | 4605 | 4610 | 4610 | 4605 | 100 |
| 489 | 20250422 | 124700 | 1399748341 | 4610 | 4610 | 4610 | 4610 | 2 |
| 490 | 20250422 | 124600 | 1399739121 | 4610 | 4610 | 4610 | 4610 | 0 |
| 491 | 20250422 | 124500 | 1399739121 | 4610 | 4595 | 4610 | 4595 | 55 |
| 492 | 20250422 | 124400 | 1399486381 | 4595 | 4590 | 4595 | 4590 | 339 |
| 493 | 20250422 | 124300 | 1397930366 | 4595 | 4595 | 4595 | 4595 | 25 |
| 494 | 20250422 | 124200 | 1397815491 | 4595 | 4600 | 4600 | 4595 | 505 |
| 495 | 20250422 | 124100 | 1395494906 | 4610 | 4610 | 4610 | 4610 | 1 |
| 496 | 20250422 | 124000 | 1395490296 | 4595 | 4600 | 4600 | 4595 | 900 |
| 497 | 20250422 | 123900 | 1391352266 | 4600 | 4605 | 4605 | 4600 | 482 |
| 498 | 20250422 | 123800 | 1389134921 | 4605 | 4605 | 4605 | 4605 | 14 |
| 499 | 20250422 | 123700 | 1389070451 | 4620 | 4620 | 4620 | 4620 | 1 |
| 500 | 20250422 | 123600 | 1389065831 | 4630 | 4630 | 4630 | 4630 | 0 |
| 501 | 20250422 | 123500 | 1389065831 | 4630 | 4630 | 4630 | 4630 | 0 |
| 502 | 20250422 | 123400 | 1389065831 | 4630 | 4630 | 4630 | 4630 | 1 |
| 503 | 20250422 | 123300 | 1389061201 | 4600 | 4630 | 4630 | 4600 | 780 |
| 504 | 20250422 | 123200 | 1385460296 | 4630 | 4645 | 4645 | 4630 | 19 |
| 505 | 20250422 | 123100 | 1385372191 | 4655 | 4655 | 4655 | 4655 | 0 |
| 506 | 20250422 | 123000 | 1385372191 | 4655 | 4655 | 4655 | 4655 | 0 |
| 507 | 20250422 | 122900 | 1385372191 | 4655 | 4655 | 4655 | 4655 | 0 |
| 508 | 20250422 | 122800 | 1385372191 | 4655 | 4655 | 4655 | 4655 | 2 |
| 509 | 20250422 | 122700 | 1385362881 | 4655 | 4655 | 4655 | 4655 | 0 |
| 510 | 20250422 | 122600 | 1385362881 | 4655 | 4635 | 4660 | 4630 | 207 |
| 511 | 20250422 | 122500 | 1384401391 | 4650 | 4650 | 4650 | 4650 | 0 |
| 512 | 20250422 | 122400 | 1384401391 | 4650 | 4635 | 4650 | 4635 | 575 |
| 513 | 20250422 | 122300 | 1381728776 | 4630 | 4635 | 4635 | 4630 | 93 |
| 514 | 20250422 | 122200 | 1381297921 | 4635 | 4635 | 4635 | 4635 | 191 |
| 515 | 20250422 | 122100 | 1380412636 | 4635 | 4635 | 4635 | 4635 | 4 |
| 516 | 20250422 | 122000 | 1380394096 | 4635 | 4635 | 4635 | 4635 | 0 |
| 517 | 20250422 | 121900 | 1380394096 | 4635 | 4635 | 4635 | 4635 | 130 |
| 518 | 20250422 | 121800 | 1379791546 | 4635 | 4635 | 4635 | 4635 | 40 |
| 519 | 20250422 | 121700 | 1379606146 | 4635 | 4635 | 4635 | 4635 | 0 |
| 520 | 20250422 | 121600 | 1379606146 | 4635 | 4630 | 4635 | 4630 | 753 |
| 521 | 20250422 | 121500 | 1376117196 | 4640 | 4635 | 4640 | 4635 | 832 |
| 522 | 20250422 | 121400 | 1372260761 | 4635 | 4635 | 4635 | 4635 | 1 |
| 523 | 20250422 | 121300 | 1372256126 | 4640 | 4645 | 4645 | 4640 | 260 |
| 524 | 20250422 | 121200 | 1371049226 | 4650 | 4655 | 4655 | 4650 | 321 |
| 525 | 20250422 | 121100 | 1369556076 | 4655 | 4655 | 4655 | 4655 | 0 |
| 526 | 20250422 | 121000 | 1369556076 | 4655 | 4655 | 4655 | 4655 | 0 |
| 527 | 20250422 | 120900 | 1369556076 | 4655 | 4650 | 4655 | 4650 | 25 |
| 528 | 20250422 | 120800 | 1369439746 | 4655 | 4670 | 4675 | 4655 | 393 |
| 529 | 20250422 | 120700 | 1367606106 | 4675 | 4650 | 4675 | 4650 | 217 |
| 530 | 20250422 | 120600 | 1366595781 | 4640 | 4645 | 4645 | 4640 | 25 |
| 531 | 20250422 | 120500 | 1366479751 | 4640 | 4640 | 4640 | 4640 | 35 |
| 532 | 20250422 | 120400 | 1366317351 | 4640 | 4640 | 4640 | 4640 | 0 |
| 533 | 20250422 | 120300 | 1366317351 | 4640 | 4640 | 4640 | 4640 | 0 |
| 534 | 20250422 | 120200 | 1366317351 | 4640 | 4625 | 4640 | 4610 | 126 |
| 535 | 20250422 | 120100 | 1365734846 | 4625 | 4605 | 4625 | 4590 | 956 |
| 536 | 20250422 | 120000 | 1361346556 | 4595 | 4610 | 4610 | 4595 | 908 |
| 537 | 20250422 | 115900 | 1357169226 | 4615 | 4635 | 4635 | 4615 | 1129 |
| 538 | 20250422 | 115800 | 1351952076 | 4640 | 4640 | 4640 | 4640 | 27 |
| 539 | 20250422 | 115700 | 1351826796 | 4640 | 4640 | 4640 | 4640 | 0 |
| 540 | 20250422 | 115600 | 1351826796 | 4640 | 4640 | 4640 | 4640 | 103 |
| 541 | 20250422 | 115500 | 1351348876 | 4640 | 4640 | 4640 | 4640 | 0 |
| 542 | 20250422 | 115400 | 1351348876 | 4640 | 4640 | 4640 | 4640 | 10 |
| 543 | 20250422 | 115300 | 1351302476 | 4675 | 4675 | 4675 | 4675 | 1 |
| 544 | 20250422 | 115200 | 1351297801 | 4620 | 4675 | 4675 | 4620 | 944 |
| 545 | 20250422 | 115100 | 1346917931 | 4675 | 4675 | 4675 | 4675 | 4 |
| 546 | 20250422 | 115000 | 1346899231 | 4675 | 4675 | 4675 | 4675 | 0 |
| 547 | 20250422 | 114900 | 1346899231 | 4675 | 4670 | 4675 | 4670 | 97 |
| 548 | 20250422 | 114800 | 1346445856 | 4675 | 4670 | 4675 | 4670 | 168 |
| 549 | 20250422 | 114700 | 1345660546 | 4665 | 4650 | 4675 | 4635 | 481 |
| 550 | 20250422 | 114600 | 1343422076 | 4650 | 4680 | 4680 | 4620 | 3328 |
| 551 | 20250422 | 114500 | 1327917766 | 4680 | 4730 | 4730 | 4675 | 3497 |
| 552 | 20250422 | 114400 | 1311507086 | 4705 | 4705 | 4735 | 4705 | 3073 |
| 553 | 20250422 | 114300 | 1297022331 | 4735 | 4705 | 4735 | 4690 | 3402 |
| 554 | 20250422 | 114200 | 1281025681 | 4720 | 4710 | 4725 | 4690 | 3481 |
| 555 | 20250422 | 114100 | 1264624151 | 4725 | 4725 | 4725 | 4710 | 78 |
| 556 | 20250422 | 114000 | 1264256156 | 4710 | 4725 | 4730 | 4705 | 1065 |
| 557 | 20250422 | 113900 | 1259238531 | 4730 | 4705 | 4730 | 4705 | 2288 |
| 558 | 20250422 | 113800 | 1248451371 | 4710 | 4710 | 4710 | 4710 | 175 |
| 559 | 20250422 | 113700 | 1247627121 | 4710 | 4685 | 4710 | 4685 | 1163 |
| 560 | 20250422 | 113600 | 1242171116 | 4685 | 4685 | 4685 | 4685 | 222 |
| 561 | 20250422 | 113500 | 1241131046 | 4680 | 4665 | 4680 | 4665 | 584 |
| 562 | 20250422 | 113400 | 1238401671 | 4655 | 4660 | 4660 | 4655 | 174 |
| 563 | 20250422 | 113300 | 1237590851 | 4660 | 4660 | 4660 | 4660 | 0 |
| 564 | 20250422 | 113200 | 1237590851 | 4660 | 4665 | 4665 | 4660 | 108 |
| 565 | 20250422 | 113100 | 1237087461 | 4665 | 4660 | 4665 | 4660 | 340 |
| 566 | 20250422 | 113000 | 1235502861 | 4660 | 4660 | 4660 | 4660 | 37 |
| 567 | 20250422 | 112900 | 1235330441 | 4655 | 4655 | 4655 | 4655 | 146 |
| 568 | 20250422 | 112800 | 1234650811 | 4655 | 4655 | 4655 | 4655 | 0 |
| 569 | 20250422 | 112700 | 1234650811 | 4655 | 4655 | 4655 | 4655 | 0 |
| 570 | 20250422 | 112600 | 1234650811 | 4655 | 4655 | 4655 | 4655 | 50 |
| 571 | 20250422 | 112500 | 1234418061 | 4670 | 4670 | 4670 | 4670 | 0 |
| 572 | 20250422 | 112400 | 1234418061 | 4670 | 4670 | 4670 | 4670 | 1 |
| 573 | 20250422 | 112300 | 1234413391 | 4655 | 4640 | 4655 | 4640 | 1010 |
| 574 | 20250422 | 112200 | 1229711921 | 4620 | 4635 | 4635 | 4620 | 1258 |
| 575 | 20250422 | 112100 | 1223892911 | 4635 | 4635 | 4635 | 4635 | 200 |
| 576 | 20250422 | 112000 | 1222965911 | 4635 | 4635 | 4635 | 4635 | 770 |
| 577 | 20250422 | 111900 | 1219396961 | 4640 | 4645 | 4645 | 4630 | 33 |
| 578 | 20250422 | 111800 | 1219243806 | 4650 | 4650 | 4650 | 4650 | 0 |
| 579 | 20250422 | 111700 | 1219243806 | 4650 | 4650 | 4650 | 4650 | 0 |
| 580 | 20250422 | 111600 | 1219243806 | 4650 | 4645 | 4650 | 4645 | 621 |
| 581 | 20250422 | 111500 | 1216356346 | 4645 | 4640 | 4645 | 4640 | 42 |
| 582 | 20250422 | 111400 | 1216161386 | 4640 | 4635 | 4640 | 4635 | 528 |
| 583 | 20250422 | 111300 | 1213712561 | 4640 | 4635 | 4640 | 4635 | 74 |
| 584 | 20250422 | 111200 | 1213369251 | 4635 | 4635 | 4635 | 4635 | 32 |
| 585 | 20250422 | 111100 | 1213220931 | 4630 | 4630 | 4630 | 4630 | 61 |
| 586 | 20250422 | 111000 | 1212938501 | 4630 | 4630 | 4630 | 4630 | 127 |
| 587 | 20250422 | 110900 | 1212350491 | 4620 | 4625 | 4625 | 4620 | 1874 |
| 588 | 20250422 | 110800 | 1203691766 | 4620 | 4625 | 4625 | 4620 | 253 |
| 589 | 20250422 | 110700 | 1202521646 | 4635 | 4635 | 4635 | 4635 | 1188 |
| 590 | 20250422 | 110600 | 1197015266 | 4625 | 4640 | 4640 | 4625 | 371 |
| 591 | 20250422 | 110500 | 1195297471 | 4640 | 4640 | 4645 | 4635 | 302 |
| 592 | 20250422 | 110400 | 1193896306 | 4650 | 4635 | 4650 | 4635 | 597 |
| 593 | 20250422 | 110300 | 1191128316 | 4645 | 4635 | 4650 | 4635 | 136 |
| 594 | 20250422 | 110200 | 1190496936 | 4635 | 4635 | 4635 | 4635 | 219 |
| 595 | 20250422 | 110100 | 1189481871 | 4625 | 4630 | 4635 | 4625 | 72 |
| 596 | 20250422 | 110000 | 1189148646 | 4630 | 4620 | 4630 | 4620 | 15 |
| 597 | 20250422 | 105900 | 1189079236 | 4635 | 4630 | 4635 | 4630 | 54 |
| 598 | 20250422 | 105800 | 1188829161 | 4630 | 4625 | 4630 | 4625 | 100 |
| 599 | 20250422 | 105700 | 1188366651 | 4625 | 4620 | 4625 | 4610 | 14 |
| 600 | 20250422 | 105600 | 1188301986 | 4620 | 4620 | 4620 | 4620 | 101 |
| 601 | 20250422 | 105500 | 1187835366 | 4610 | 4610 | 4610 | 4610 | 17 |
| 602 | 20250422 | 105400 | 1187756996 | 4610 | 4605 | 4610 | 4600 | 107 |
| 603 | 20250422 | 105300 | 1187264596 | 4600 | 4605 | 4605 | 4600 | 3 |
| 604 | 20250422 | 105200 | 1187250786 | 4610 | 4600 | 4610 | 4600 | 424 |
| 605 | 20250422 | 105100 | 1185300306 | 4600 | 4595 | 4600 | 4595 | 9 |
| 606 | 20250422 | 105000 | 1185258931 | 4590 | 4600 | 4600 | 4590 | 141 |
| 607 | 20250422 | 104900 | 1184610876 | 4600 | 4615 | 4620 | 4600 | 176 |
| 608 | 20250422 | 104800 | 1183798651 | 4635 | 4635 | 4635 | 4635 | 0 |
| 609 | 20250422 | 104700 | 1183798651 | 4635 | 4640 | 4640 | 4625 | 1108 |
| 610 | 20250422 | 104600 | 1178671751 | 4655 | 4665 | 4665 | 4640 | 91 |
| 611 | 20250422 | 104500 | 1178249276 | 4660 | 4660 | 4660 | 4660 | 81 |
| 612 | 20250422 | 104400 | 1177871816 | 4660 | 4620 | 4680 | 4620 | 200 |
| 613 | 20250422 | 104300 | 1176946356 | 4620 | 4595 | 4620 | 4590 | 1982 |
| 614 | 20250422 | 104200 | 1167820811 | 4585 | 4590 | 4590 | 4585 | 309 |
| 615 | 20250422 | 104100 | 1166403561 | 4590 | 4590 | 4590 | 4590 | 55 |
| 616 | 20250422 | 104000 | 1166151111 | 4590 | 4595 | 4595 | 4590 | 71 |
| 617 | 20250422 | 103900 | 1165824971 | 4605 | 4605 | 4605 | 4605 | 31 |
| 618 | 20250422 | 103800 | 1165682216 | 4585 | 4585 | 4585 | 4585 | 6 |
| 619 | 20250422 | 103700 | 1165654706 | 4605 | 4595 | 4605 | 4575 | 331 |
| 620 | 20250422 | 103600 | 1164134101 | 4600 | 4605 | 4605 | 4600 | 160 |
| 621 | 20250422 | 103500 | 1163397771 | 4600 | 4605 | 4605 | 4600 | 363 |
| 622 | 20250422 | 103400 | 1161727956 | 4600 | 4605 | 4615 | 4600 | 223 |
| 623 | 20250422 | 103300 | 1160701746 | 4610 | 4620 | 4620 | 4610 | 87 |
| 624 | 20250422 | 103200 | 1160300516 | 4620 | 4630 | 4635 | 4610 | 172 |
| 625 | 20250422 | 103100 | 1159506726 | 4630 | 4650 | 4650 | 4630 | 1003 |
| 626 | 20250422 | 103000 | 1154861801 | 4650 | 4650 | 4650 | 4650 | 203 |
| 627 | 20250422 | 102900 | 1153917851 | 4680 | 4655 | 4680 | 4655 | 411 |
| 628 | 20250422 | 102800 | 1151995841 | 4630 | 4635 | 4660 | 4630 | 64 |
| 629 | 20250422 | 102700 | 1151698821 | 4620 | 4630 | 4630 | 4620 | 25 |
| 630 | 20250422 | 102600 | 1151583221 | 4635 | 4615 | 4635 | 4615 | 387 |
| 631 | 20250422 | 102500 | 1149791666 | 4615 | 4620 | 4620 | 4615 | 7 |
| 632 | 20250422 | 102400 | 1149759331 | 4625 | 4630 | 4630 | 4625 | 58 |
| 633 | 20250422 | 102300 | 1149490996 | 4630 | 4635 | 4635 | 4630 | 137 |
| 634 | 20250422 | 102200 | 1148856151 | 4625 | 4625 | 4630 | 4625 | 391 |
| 635 | 20250422 | 102100 | 1147046591 | 4610 | 4610 | 4610 | 4610 | 0 |
| 636 | 20250422 | 102000 | 1147046591 | 4610 | 4625 | 4625 | 4610 | 27 |
| 637 | 20250422 | 101900 | 1146921956 | 4625 | 4625 | 4625 | 4620 | 387 |
| 638 | 20250422 | 101800 | 1145132176 | 4625 | 4565 | 4625 | 4550 | 1141 |
| 639 | 20250422 | 101700 | 1139898121 | 4570 | 4550 | 4595 | 4525 | 575 |
| 640 | 20250422 | 101600 | 1137282561 | 4550 | 4585 | 4585 | 4550 | 2792 |
| 641 | 20250422 | 101500 | 1124538471 | 4590 | 4610 | 4610 | 4585 | 571 |
| 642 | 20250422 | 101400 | 1121910081 | 4610 | 4655 | 4660 | 4600 | 3642 |
| 643 | 20250422 | 101300 | 1105107121 | 4665 | 4655 | 4665 | 4635 | 2093 |
| 644 | 20250422 | 101200 | 1095399591 | 4650 | 4660 | 4660 | 4650 | 755 |
| 645 | 20250422 | 101100 | 1091881521 | 4650 | 4650 | 4660 | 4650 | 927 |
| 646 | 20250422 | 101000 | 1087563971 | 4650 | 4675 | 4675 | 4650 | 313 |
| 647 | 20250422 | 100900 | 1086105876 | 4675 | 4645 | 4675 | 4645 | 499 |
| 648 | 20250422 | 100800 | 1083783766 | 4645 | 4665 | 4670 | 4635 | 1847 |
| 649 | 20250422 | 100700 | 1075194656 | 4665 | 4665 | 4665 | 4650 | 2705 |
| 650 | 20250422 | 100600 | 1062610051 | 4655 | 4665 | 4670 | 4655 | 237 |
| 651 | 20250422 | 100500 | 1061504451 | 4665 | 4665 | 4665 | 4650 | 553 |
| 652 | 20250422 | 100400 | 1058929716 | 4650 | 4640 | 4700 | 4640 | 282 |
| 653 | 20250422 | 100300 | 1057610171 | 4635 | 4650 | 4665 | 4625 | 886 |
| 654 | 20250422 | 100200 | 1053500056 | 4645 | 4765 | 4765 | 4600 | 7157 |
| 655 | 20250422 | 100100 | 1019809986 | 4750 | 4735 | 4765 | 4735 | 767 |
| 656 | 20250422 | 100000 | 1016169956 | 4740 | 4750 | 4750 | 4740 | 596 |
| 657 | 20250422 | 095900 | 1013342241 | 4770 | 4770 | 4790 | 4750 | 1201 |
| 658 | 20250422 | 095800 | 1007625471 | 4770 | 4770 | 4790 | 4770 | 339 |
| 659 | 20250422 | 095700 | 1006007621 | 4790 | 4785 | 4805 | 4770 | 3956 |
| 660 | 20250422 | 095600 | 987018451 | 4785 | 4805 | 4835 | 4730 | 17922 |
| 661 | 20250422 | 095500 | 901058206 | 4805 | 4820 | 4840 | 4800 | 8551 |
| 662 | 20250422 | 095400 | 859934801 | 4825 | 4870 | 4890 | 4820 | 8020 |
| 663 | 20250422 | 095300 | 820894926 | 4870 | 4895 | 4900 | 4835 | 6370 |
| 664 | 20250422 | 095200 | 789797369 | 4895 | 4785 | 4900 | 4775 | 15511 |
| 665 | 20250422 | 095100 | 715026459 | 4775 | 4765 | 4800 | 4760 | 7655 |
| 666 | 20250422 | 095000 | 678450180 | 4765 | 4735 | 4770 | 4710 | 11158 |
| 667 | 20250422 | 094900 | 625476775 | 4725 | 4675 | 4735 | 4660 | 10325 |
| 668 | 20250422 | 094800 | 576930285 | 4670 | 4595 | 4670 | 4595 | 8091 |
| 669 | 20250422 | 094700 | 539483730 | 4595 | 4570 | 4595 | 4570 | 244 |
| 670 | 20250422 | 094600 | 538368205 | 4570 | 4560 | 4570 | 4560 | 118 |
| 671 | 20250422 | 094500 | 537829285 | 4560 | 4540 | 4560 | 4540 | 119 |
| 672 | 20250422 | 094400 | 537288145 | 4565 | 4570 | 4570 | 4565 | 13 |
| 673 | 20250422 | 094300 | 537228795 | 4565 | 4545 | 4565 | 4545 | 374 |
| 674 | 20250422 | 094200 | 535523785 | 4530 | 4530 | 4530 | 4530 | 116 |
| 675 | 20250422 | 094100 | 534998305 | 4530 | 4520 | 4530 | 4520 | 763 |
| 676 | 20250422 | 094000 | 531544470 | 4520 | 4515 | 4520 | 4515 | 1074 |
| 677 | 20250422 | 093900 | 526690210 | 4515 | 4510 | 4520 | 4505 | 561 |
| 678 | 20250422 | 093800 | 524160710 | 4510 | 4530 | 4530 | 4510 | 1779 |
| 679 | 20250422 | 093700 | 516115185 | 4545 | 4535 | 4545 | 4535 | 1015 |
| 680 | 20250422 | 093600 | 511512010 | 4535 | 4560 | 4560 | 4535 | 1739 |
| 681 | 20250422 | 093500 | 503613285 | 4560 | 4565 | 4565 | 4555 | 236 |
| 682 | 20250422 | 093400 | 502537410 | 4565 | 4570 | 4580 | 4565 | 122 |
| 683 | 20250422 | 093300 | 501978930 | 4570 | 4585 | 4585 | 4570 | 399 |
| 684 | 20250422 | 093200 | 500153865 | 4580 | 4585 | 4585 | 4580 | 1039 |
| 685 | 20250422 | 093100 | 495394465 | 4580 | 4590 | 4590 | 4580 | 418 |
| 686 | 20250422 | 093000 | 493478115 | 4590 | 4590 | 4590 | 4580 | 1302 |
| 687 | 20250422 | 092900 | 487510950 | 4585 | 4585 | 4600 | 4580 | 193 |
| 688 | 20250422 | 092800 | 486626315 | 4585 | 4595 | 4595 | 4585 | 479 |
| 689 | 20250422 | 092700 | 484426665 | 4590 | 4630 | 4635 | 4590 | 1579 |
| 690 | 20250422 | 092600 | 477142090 | 4635 | 4620 | 4635 | 4620 | 318 |
| 691 | 20250422 | 092500 | 475671595 | 4620 | 4625 | 4625 | 4610 | 222 |
| 692 | 20250422 | 092400 | 474647605 | 4625 | 4590 | 4625 | 4590 | 954 |
| 693 | 20250422 | 092300 | 470253545 | 4580 | 4575 | 4595 | 4575 | 424 |
| 694 | 20250422 | 092200 | 468312770 | 4575 | 4550 | 4575 | 4545 | 858 |
| 695 | 20250422 | 092100 | 464393595 | 4580 | 4540 | 4580 | 4535 | 417 |
| 696 | 20250422 | 092000 | 462498285 | 4540 | 4570 | 4570 | 4540 | 449 |
| 697 | 20250422 | 091900 | 460456015 | 4570 | 4560 | 4570 | 4535 | 1854 |
| 698 | 20250422 | 091800 | 452024170 | 4595 | 4570 | 4595 | 4530 | 3433 |
| 699 | 20250422 | 091700 | 436375815 | 4570 | 4615 | 4630 | 4570 | 1997 |
| 700 | 20250422 | 091600 | 427172005 | 4630 | 4625 | 4635 | 4620 | 2761 |
| 701 | 20250422 | 091500 | 414395150 | 4630 | 4640 | 4640 | 4625 | 1630 |
| 702 | 20250422 | 091400 | 406846892 | 4640 | 4685 | 4700 | 4625 | 4357 |
| 703 | 20250422 | 091300 | 386590289 | 4685 | 4645 | 4697 | 4645 | 10255 |
| 704 | 20250422 | 091200 | 338574072 | 4645 | 4625 | 4655 | 4625 | 682 |
| 705 | 20250422 | 091100 | 335405982 | 4625 | 4655 | 4660 | 4620 | 1226 |
| 706 | 20250422 | 091000 | 329716327 | 4650 | 4650 | 4685 | 4650 | 13642 |
| 707 | 20250422 | 090900 | 265905042 | 4650 | 4650 | 4680 | 4600 | 13771 |
| 708 | 20250422 | 090800 | 201615777 | 4680 | 4680 | 4680 | 4680 | 0 |
| 709 | 20250422 | 090700 | 201615777 | 4680 | 4645 | 4680 | 4640 | 2145 |
| 710 | 20250422 | 090600 | 191613312 | 4645 | 4580 | 4650 | 4580 | 8533 |
| 711 | 20250422 | 090500 | 152229995 | 4525 | 4500 | 4590 | 4500 | 18797 |
| 712 | 20250422 | 090400 | 66791980 | 4495 | 4477 | 4500 | 4465 | 1375 |
| 713 | 20250422 | 090300 | 60622214 | 4465 | 4545 | 4547 | 4445 | 2212 |
| 714 | 20250422 | 090200 | 50678781 | 4547 | 4395 | 4590 | 4390 | 3936 |
| 715 | 20250422 | 090100 | 33173025 | 4390 | 4380 | 4430 | 4350 | 1565 |
| 716 | 20250422 | 090000 | 26325210 | 4350 | 4255 | 4350 | 4230 | 6142 |