33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 191800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 6775 |
| 3 | 20250422 | 191700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 4 | 20250422 | 191600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 5 | 20250422 | 191500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 6 | 20250422 | 191400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 7 | 20250422 | 191300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 8 | 20250422 | 191200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 9 | 20250422 | 191100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 10 | 20250422 | 191000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 11 | 20250422 | 190900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 12 | 20250422 | 190800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 13 | 20250422 | 190700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 14 | 20250422 | 190600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 15 | 20250422 | 190500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 16 | 20250422 | 190400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 17 | 20250422 | 190300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 18 | 20250422 | 190200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 19 | 20250422 | 190100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 20 | 20250422 | 190000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 21 | 20250422 | 185900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 22 | 20250422 | 185800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 23 | 20250422 | 185700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 24 | 20250422 | 185600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 25 | 20250422 | 185500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 26 | 20250422 | 185400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 27 | 20250422 | 185300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 28 | 20250422 | 185200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 29 | 20250422 | 185100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 30 | 20250422 | 185000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 31 | 20250422 | 184900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 32 | 20250422 | 184800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 6775 |
| 33 | 20250422 | 184700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 34 | 20250422 | 184600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 35 | 20250422 | 184500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 36 | 20250422 | 184400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 37 | 20250422 | 184300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 38 | 20250422 | 184200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 39 | 20250422 | 184100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 40 | 20250422 | 184000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 41 | 20250422 | 183900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 42 | 20250422 | 183800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 43 | 20250422 | 183700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 44 | 20250422 | 183600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 45 | 20250422 | 183500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 46 | 20250422 | 183400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 47 | 20250422 | 183300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 48 | 20250422 | 183200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 49 | 20250422 | 183100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 50 | 20250422 | 183000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 51 | 20250422 | 182900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 52 | 20250422 | 182800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 53 | 20250422 | 182700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 54 | 20250422 | 182600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 55 | 20250422 | 182500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 56 | 20250422 | 182400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 57 | 20250422 | 182300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 58 | 20250422 | 182200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 59 | 20250422 | 182100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 60 | 20250422 | 182000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 61 | 20250422 | 181900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 62 | 20250422 | 181800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 6775 |
| 63 | 20250422 | 181700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 64 | 20250422 | 181600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 65 | 20250422 | 181500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 66 | 20250422 | 181400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 67 | 20250422 | 181300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 68 | 20250422 | 181200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 69 | 20250422 | 181100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 70 | 20250422 | 181000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 71 | 20250422 | 180900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 72 | 20250422 | 180800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 73 | 20250422 | 180700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 74 | 20250422 | 180600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 75 | 20250422 | 180500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 76 | 20250422 | 180400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 77 | 20250422 | 180300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 78 | 20250422 | 180200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 79 | 20250422 | 180100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 80 | 20250422 | 180000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 81 | 20250422 | 175900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 82 | 20250422 | 175800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 83 | 20250422 | 175700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 84 | 20250422 | 175600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 85 | 20250422 | 175500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 86 | 20250422 | 175400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 87 | 20250422 | 175300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 88 | 20250422 | 175200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 89 | 20250422 | 175100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 90 | 20250422 | 175000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 91 | 20250422 | 174900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 92 | 20250422 | 174800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 6775 |
| 93 | 20250422 | 174700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 94 | 20250422 | 174600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 95 | 20250422 | 174500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 96 | 20250422 | 174400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 97 | 20250422 | 174300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 98 | 20250422 | 174200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 99 | 20250422 | 174100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 100 | 20250422 | 174000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 101 | 20250422 | 173900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 102 | 20250422 | 173800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 103 | 20250422 | 173700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 104 | 20250422 | 173600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 105 | 20250422 | 173500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 106 | 20250422 | 173400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 107 | 20250422 | 173300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 108 | 20250422 | 173200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 109 | 20250422 | 173100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 110 | 20250422 | 173000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 111 | 20250422 | 172900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 112 | 20250422 | 172800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 113 | 20250422 | 172700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 114 | 20250422 | 172600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 115 | 20250422 | 172500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 116 | 20250422 | 172400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 117 | 20250422 | 172300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 118 | 20250422 | 172200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 119 | 20250422 | 172100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 120 | 20250422 | 172000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 121 | 20250422 | 171900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 122 | 20250422 | 171800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 6775 |
| 123 | 20250422 | 171700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 124 | 20250422 | 171600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 125 | 20250422 | 171500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 126 | 20250422 | 171400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 127 | 20250422 | 171300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 128 | 20250422 | 171200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 129 | 20250422 | 171100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 130 | 20250422 | 171000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 131 | 20250422 | 170900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 132 | 20250422 | 170800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 133 | 20250422 | 170700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 134 | 20250422 | 170600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 135 | 20250422 | 170500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 136 | 20250422 | 170400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 137 | 20250422 | 170300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 138 | 20250422 | 170200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 139 | 20250422 | 170100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 140 | 20250422 | 170000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 141 | 20250422 | 165900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 142 | 20250422 | 165800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 143 | 20250422 | 165700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 144 | 20250422 | 165600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 145 | 20250422 | 165500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 146 | 20250422 | 165400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 147 | 20250422 | 165300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 148 | 20250422 | 165200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 149 | 20250422 | 165100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 150 | 20250422 | 165000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 151 | 20250422 | 164900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 152 | 20250422 | 164800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 6775 |
| 153 | 20250422 | 164700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 154 | 20250422 | 164600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 155 | 20250422 | 164500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 156 | 20250422 | 164400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 157 | 20250422 | 164300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 158 | 20250422 | 164200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 159 | 20250422 | 164100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 160 | 20250422 | 164000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 161 | 20250422 | 163900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 162 | 20250422 | 163800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 163 | 20250422 | 163700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 164 | 20250422 | 163600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 165 | 20250422 | 163500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 166 | 20250422 | 163400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 167 | 20250422 | 163300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 168 | 20250422 | 163200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 169 | 20250422 | 163100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 170 | 20250422 | 163000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 171 | 20250422 | 162900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 172 | 20250422 | 162800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 173 | 20250422 | 162700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 174 | 20250422 | 162600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 175 | 20250422 | 162500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 176 | 20250422 | 162400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 177 | 20250422 | 162300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 178 | 20250422 | 162200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 179 | 20250422 | 162100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 180 | 20250422 | 162000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 181 | 20250422 | 161900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 182 | 20250422 | 161800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 6775 |
| 183 | 20250422 | 161700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 184 | 20250422 | 161600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 185 | 20250422 | 161500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 186 | 20250422 | 161400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 187 | 20250422 | 161300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 188 | 20250422 | 161200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 189 | 20250422 | 161100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 190 | 20250422 | 161000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 191 | 20250422 | 160900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 192 | 20250422 | 160800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 193 | 20250422 | 160700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 194 | 20250422 | 160600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 195 | 20250422 | 160500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 196 | 20250422 | 160400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 197 | 20250422 | 160300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 198 | 20250422 | 160200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 199 | 20250422 | 160100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 200 | 20250422 | 160000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 201 | 20250422 | 155900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 202 | 20250422 | 155800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 203 | 20250422 | 155700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 204 | 20250422 | 155600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 205 | 20250422 | 155500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 206 | 20250422 | 155400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 207 | 20250422 | 155300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 208 | 20250422 | 155200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 209 | 20250422 | 155100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 210 | 20250422 | 155000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 211 | 20250422 | 154900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 212 | 20250422 | 154800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 6775 |
| 213 | 20250422 | 154700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 214 | 20250422 | 154600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 215 | 20250422 | 154500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 216 | 20250422 | 154400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 217 | 20250422 | 154300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 218 | 20250422 | 154200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 219 | 20250422 | 154100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 220 | 20250422 | 154000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 221 | 20250422 | 153900 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 222 | 20250422 | 153800 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 223 | 20250422 | 153700 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 224 | 20250422 | 153600 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 225 | 20250422 | 153500 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 226 | 20250422 | 153400 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 227 | 20250422 | 153300 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 228 | 20250422 | 153200 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 229 | 20250422 | 153100 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 0 |
| 230 | 20250422 | 153000 | 4057090240 | 16230 | 16230 | 16230 | 16230 | 6775 |
| 231 | 20250422 | 152900 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 232 | 20250422 | 152800 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 233 | 20250422 | 152700 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 234 | 20250422 | 152600 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 235 | 20250422 | 152500 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 236 | 20250422 | 152400 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 237 | 20250422 | 152300 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 238 | 20250422 | 152200 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 239 | 20250422 | 152100 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 240 | 20250422 | 152000 | 3947131990 | 16250 | 16250 | 16250 | 16250 | 0 |
| 241 | 20250422 | 151900 | 3947131990 | 16250 | 16190 | 16250 | 16170 | 581 |
| 242 | 20250422 | 151800 | 3937711670 | 16180 | 16170 | 16190 | 16170 | 561 |
| 243 | 20250422 | 151700 | 3928636550 | 16170 | 16180 | 16180 | 16170 | 1639 |
| 244 | 20250422 | 151600 | 3902128260 | 16180 | 16190 | 16190 | 16180 | 533 |
| 245 | 20250422 | 151500 | 3893501870 | 16190 | 16180 | 16290 | 16170 | 566 |
| 246 | 20250422 | 151400 | 3884332310 | 16180 | 16140 | 16200 | 16130 | 2513 |
| 247 | 20250422 | 151300 | 3843734400 | 16150 | 16190 | 16210 | 16150 | 3922 |
| 248 | 20250422 | 151200 | 3780264280 | 16200 | 16190 | 16210 | 16180 | 758 |
| 249 | 20250422 | 151100 | 3767996340 | 16190 | 16220 | 16220 | 16170 | 1047 |
| 250 | 20250422 | 151000 | 3751048270 | 16230 | 16250 | 16250 | 16220 | 264 |
| 251 | 20250422 | 150900 | 3746762210 | 16240 | 16240 | 16260 | 16240 | 950 |
| 252 | 20250422 | 150800 | 3731322770 | 16240 | 16240 | 16270 | 16230 | 899 |
| 253 | 20250422 | 150700 | 3716718810 | 16230 | 16240 | 16240 | 16200 | 1382 |
| 254 | 20250422 | 150600 | 3694311310 | 16240 | 16250 | 16250 | 16240 | 1201 |
| 255 | 20250422 | 150500 | 3674804950 | 16250 | 16270 | 16280 | 16250 | 846 |
| 256 | 20250422 | 150400 | 3661046590 | 16270 | 16280 | 16280 | 16260 | 748 |
| 257 | 20250422 | 150300 | 3648876830 | 16280 | 16290 | 16290 | 16280 | 655 |
| 258 | 20250422 | 150200 | 3638211680 | 16290 | 16290 | 16290 | 16280 | 694 |
| 259 | 20250422 | 150100 | 3626912440 | 16290 | 16290 | 16290 | 16280 | 476 |
| 260 | 20250422 | 150000 | 3619160160 | 16280 | 16290 | 16290 | 16250 | 1538 |
| 261 | 20250422 | 145900 | 3594130270 | 16290 | 16290 | 16300 | 16280 | 687 |
| 262 | 20250422 | 145800 | 3582940320 | 16290 | 16300 | 16300 | 16290 | 461 |
| 263 | 20250422 | 145700 | 3575428750 | 16290 | 16290 | 16300 | 16270 | 945 |
| 264 | 20250422 | 145600 | 3560038620 | 16290 | 16270 | 16290 | 16260 | 665 |
| 265 | 20250422 | 145500 | 3549220090 | 16270 | 16300 | 16300 | 16250 | 524 |
| 266 | 20250422 | 145400 | 3540691150 | 16240 | 16310 | 16320 | 16210 | 893 |
| 267 | 20250422 | 145300 | 3526144000 | 16320 | 16320 | 16320 | 16290 | 1528 |
| 268 | 20250422 | 145200 | 3501218620 | 16320 | 16320 | 16320 | 16310 | 595 |
| 269 | 20250422 | 145100 | 3491508930 | 16320 | 16310 | 16340 | 16300 | 1879 |
| 270 | 20250422 | 145000 | 3460843600 | 16320 | 16320 | 16320 | 16310 | 507 |
| 271 | 20250422 | 144900 | 3452570590 | 16320 | 16320 | 16330 | 16310 | 882 |
| 272 | 20250422 | 144800 | 3438172490 | 16310 | 16310 | 16330 | 16290 | 659 |
| 273 | 20250422 | 144700 | 3427419890 | 16310 | 16360 | 16360 | 16310 | 1885 |
| 274 | 20250422 | 144600 | 3396632920 | 16370 | 16370 | 16380 | 16350 | 1997 |
| 275 | 20250422 | 144500 | 3363948360 | 16340 | 16330 | 16360 | 16320 | 3910 |
| 276 | 20250422 | 144400 | 3300065970 | 16320 | 16320 | 16330 | 16310 | 1022 |
| 277 | 20250422 | 144300 | 3283385790 | 16330 | 16300 | 16330 | 16300 | 3271 |
| 278 | 20250422 | 144200 | 3230009860 | 16320 | 16225 | 16320 | 16225 | 10504 |
| 279 | 20250422 | 144100 | 3058845905 | 16220 | 16170 | 16270 | 16150 | 3227 |
| 280 | 20250422 | 144000 | 3006500195 | 16170 | 16160 | 16170 | 16150 | 431 |
| 281 | 20250422 | 143900 | 2999534635 | 16150 | 16160 | 16160 | 16150 | 132 |
| 282 | 20250422 | 143800 | 2997402435 | 16160 | 16160 | 16170 | 16150 | 371 |
| 283 | 20250422 | 143700 | 2991409115 | 16150 | 16160 | 16160 | 16150 | 324 |
| 284 | 20250422 | 143600 | 2986174855 | 16160 | 16150 | 16160 | 16150 | 72 |
| 285 | 20250422 | 143500 | 2985011365 | 16150 | 16150 | 16160 | 16140 | 219 |
| 286 | 20250422 | 143400 | 2981474595 | 16150 | 16150 | 16160 | 16140 | 1416 |
| 287 | 20250422 | 143300 | 2958607525 | 16150 | 16160 | 16160 | 16150 | 326 |
| 288 | 20250422 | 143200 | 2953342215 | 16150 | 16160 | 16160 | 16140 | 213 |
| 289 | 20250422 | 143100 | 2949901755 | 16160 | 16160 | 16160 | 16150 | 103 |
| 290 | 20250422 | 143000 | 2948237545 | 16160 | 16130 | 16160 | 16120 | 209 |
| 291 | 20250422 | 142900 | 2944866145 | 16130 | 16130 | 16130 | 16120 | 95 |
| 292 | 20250422 | 142800 | 2943333855 | 16130 | 16130 | 16130 | 16120 | 471 |
| 293 | 20250422 | 142700 | 2935738095 | 16130 | 16150 | 16150 | 16130 | 510 |
| 294 | 20250422 | 142600 | 2927507745 | 16140 | 16160 | 16160 | 16140 | 912 |
| 295 | 20250422 | 142500 | 2912776565 | 16160 | 16160 | 16160 | 16150 | 202 |
| 296 | 20250422 | 142400 | 2909513495 | 16160 | 16160 | 16180 | 16160 | 397 |
| 297 | 20250422 | 142300 | 2903093695 | 16170 | 16180 | 16190 | 16170 | 96 |
| 298 | 20250422 | 142200 | 2901540695 | 16120 | 16170 | 16200 | 16110 | 1467 |
| 299 | 20250422 | 142100 | 2877810845 | 16170 | 16200 | 16200 | 16160 | 472 |
| 300 | 20250422 | 142000 | 2870176065 | 16190 | 16210 | 16210 | 16180 | 568 |
| 301 | 20250422 | 141900 | 2860978555 | 16210 | 16200 | 16220 | 16190 | 895 |
| 302 | 20250422 | 141800 | 2846476595 | 16200 | 16240 | 16260 | 16200 | 796 |
| 303 | 20250422 | 141700 | 2833571155 | 16250 | 16260 | 16270 | 16240 | 510 |
| 304 | 20250422 | 141600 | 2825285295 | 16270 | 16300 | 16310 | 16260 | 2384 |
| 305 | 20250422 | 141500 | 2786460665 | 16300 | 16290 | 16300 | 16280 | 1603 |
| 306 | 20250422 | 141400 | 2760341680 | 16290 | 16210 | 16300 | 16210 | 7990 |
| 307 | 20250422 | 141300 | 2630324230 | 16210 | 16220 | 16230 | 16200 | 2375 |
| 308 | 20250422 | 141200 | 2591808760 | 16210 | 16110 | 16230 | 16110 | 11072 |
| 309 | 20250422 | 141100 | 2412789160 | 16120 | 16110 | 16130 | 16100 | 994 |
| 310 | 20250422 | 141000 | 2396770080 | 16110 | 16100 | 16110 | 16090 | 2052 |
| 311 | 20250422 | 140900 | 2363734410 | 16090 | 16090 | 16100 | 16090 | 256 |
| 312 | 20250422 | 140800 | 2359614400 | 16100 | 16090 | 16100 | 16090 | 316 |
| 313 | 20250422 | 140700 | 2354529050 | 16100 | 16080 | 16100 | 16070 | 2463 |
| 314 | 20250422 | 140600 | 2314918030 | 16070 | 16040 | 16080 | 16040 | 4057 |
| 315 | 20250422 | 140500 | 2249767670 | 16050 | 16050 | 16050 | 16040 | 330 |
| 316 | 20250422 | 140400 | 2244473720 | 16050 | 16040 | 16050 | 16040 | 502 |
| 317 | 20250422 | 140300 | 2236420920 | 16040 | 16050 | 16050 | 16040 | 380 |
| 318 | 20250422 | 140200 | 2230324060 | 16050 | 16050 | 16050 | 16040 | 587 |
| 319 | 20250422 | 140100 | 2220907850 | 16050 | 16050 | 16050 | 16050 | 53 |
| 320 | 20250422 | 140000 | 2220057200 | 16050 | 16040 | 16050 | 16030 | 317 |
| 321 | 20250422 | 135900 | 2214972100 | 16040 | 16040 | 16040 | 16030 | 99 |
| 322 | 20250422 | 135800 | 2213384440 | 16040 | 16040 | 16040 | 16030 | 214 |
| 323 | 20250422 | 135700 | 2209952330 | 16040 | 16030 | 16040 | 16030 | 334 |
| 324 | 20250422 | 135600 | 2204598020 | 16020 | 16020 | 16020 | 16020 | 110 |
| 325 | 20250422 | 135500 | 2202835820 | 16030 | 16030 | 16030 | 16020 | 161 |
| 326 | 20250422 | 135400 | 2200256110 | 16030 | 16020 | 16030 | 16020 | 744 |
| 327 | 20250422 | 135300 | 2188336520 | 16020 | 16030 | 16030 | 16020 | 36 |
| 328 | 20250422 | 135200 | 2187759550 | 16020 | 16030 | 16030 | 16020 | 54 |
| 329 | 20250422 | 135100 | 2186894320 | 16030 | 16030 | 16030 | 16020 | 92 |
| 330 | 20250422 | 135000 | 2185420230 | 16020 | 16040 | 16040 | 16020 | 179 |
| 331 | 20250422 | 134900 | 2182550940 | 16030 | 16030 | 16030 | 16020 | 322 |
| 332 | 20250422 | 134800 | 2177392320 | 16020 | 16020 | 16030 | 16010 | 889 |
| 333 | 20250422 | 134700 | 2163143540 | 16030 | 16020 | 16030 | 16020 | 125 |
| 334 | 20250422 | 134600 | 2161140800 | 16020 | 16020 | 16020 | 16020 | 344 |
| 335 | 20250422 | 134500 | 2155629920 | 16020 | 16020 | 16020 | 16020 | 46 |
| 336 | 20250422 | 134400 | 2154893000 | 16010 | 16010 | 16010 | 16000 | 54 |
| 337 | 20250422 | 134300 | 2154028560 | 16010 | 16010 | 16010 | 16010 | 25 |
| 338 | 20250422 | 134200 | 2153628310 | 16010 | 16020 | 16020 | 16010 | 103 |
| 339 | 20250422 | 134100 | 2151979160 | 16010 | 16030 | 16030 | 16010 | 357 |
| 340 | 20250422 | 134000 | 2146261590 | 16020 | 16020 | 16020 | 16020 | 117 |
| 341 | 20250422 | 133900 | 2144387250 | 16020 | 16020 | 16020 | 16020 | 25 |
| 342 | 20250422 | 133800 | 2143986750 | 16010 | 16030 | 16030 | 16010 | 303 |
| 343 | 20250422 | 133700 | 2139131780 | 16030 | 16020 | 16030 | 16020 | 616 |
| 344 | 20250422 | 133600 | 2129262170 | 16020 | 16020 | 16020 | 16010 | 139 |
| 345 | 20250422 | 133500 | 2127036540 | 16010 | 16010 | 16010 | 16010 | 150 |
| 346 | 20250422 | 133400 | 2124635040 | 16010 | 16020 | 16020 | 16010 | 489 |
| 347 | 20250422 | 133300 | 2116806020 | 16020 | 16020 | 16020 | 16010 | 114 |
| 348 | 20250422 | 133200 | 2114980650 | 16020 | 16020 | 16020 | 16010 | 33 |
| 349 | 20250422 | 133100 | 2114452030 | 16020 | 16020 | 16020 | 16020 | 11 |
| 350 | 20250422 | 133000 | 2114275810 | 16020 | 16020 | 16020 | 16010 | 69 |
| 351 | 20250422 | 132900 | 2113170880 | 16020 | 16030 | 16030 | 16020 | 262 |
| 352 | 20250422 | 132800 | 2108973200 | 16030 | 16030 | 16030 | 16030 | 114 |
| 353 | 20250422 | 132700 | 2107145780 | 16030 | 16030 | 16040 | 16030 | 151 |
| 354 | 20250422 | 132600 | 2104725130 | 16010 | 16040 | 16040 | 16010 | 277 |
| 355 | 20250422 | 132500 | 2100285920 | 16040 | 16030 | 16060 | 16030 | 1627 |
| 356 | 20250422 | 132400 | 2074194520 | 16030 | 16030 | 16040 | 16030 | 571 |
| 357 | 20250422 | 132300 | 2065039510 | 16040 | 16030 | 16040 | 16030 | 221 |
| 358 | 20250422 | 132200 | 2061496740 | 16020 | 15990 | 16020 | 15990 | 473 |
| 359 | 20250422 | 132100 | 2053930770 | 15990 | 16000 | 16010 | 15980 | 438 |
| 360 | 20250422 | 132000 | 2046926330 | 16000 | 16000 | 16000 | 16000 | 54 |
| 361 | 20250422 | 131900 | 2046062330 | 16000 | 15990 | 16000 | 15980 | 191 |
| 362 | 20250422 | 131800 | 2043009070 | 15990 | 15990 | 16000 | 15990 | 210 |
| 363 | 20250422 | 131700 | 2039650750 | 16000 | 16010 | 16010 | 16000 | 112 |
| 364 | 20250422 | 131600 | 2037858290 | 16000 | 15990 | 16000 | 15990 | 146 |
| 365 | 20250422 | 131500 | 2035523340 | 16000 | 16010 | 16010 | 16000 | 215 |
| 366 | 20250422 | 131400 | 2032083210 | 16010 | 16020 | 16030 | 16010 | 845 |
| 367 | 20250422 | 131300 | 2018548480 | 16020 | 16030 | 16030 | 16020 | 90 |
| 368 | 20250422 | 131200 | 2017106180 | 16030 | 16050 | 16050 | 16020 | 613 |
| 369 | 20250422 | 131100 | 2007282540 | 16040 | 16020 | 16040 | 16020 | 431 |
| 370 | 20250422 | 131000 | 2000373910 | 16020 | 16000 | 16020 | 15990 | 768 |
| 371 | 20250422 | 130900 | 1988085910 | 16000 | 16060 | 16060 | 16000 | 1287 |
| 372 | 20250422 | 130800 | 1967463050 | 16060 | 16050 | 16060 | 16040 | 863 |
| 373 | 20250422 | 130700 | 1953610840 | 16050 | 16040 | 16050 | 16040 | 136 |
| 374 | 20250422 | 130600 | 1951428850 | 16030 | 16040 | 16040 | 16030 | 123 |
| 375 | 20250422 | 130500 | 1949456930 | 16050 | 16040 | 16050 | 16030 | 607 |
| 376 | 20250422 | 130400 | 1939715200 | 16050 | 16050 | 16060 | 16040 | 165 |
| 377 | 20250422 | 130300 | 1937065920 | 16060 | 16040 | 16070 | 16040 | 633 |
| 378 | 20250422 | 130200 | 1926907080 | 16040 | 16020 | 16090 | 16020 | 4093 |
| 379 | 20250422 | 130100 | 1861182860 | 16030 | 15890 | 16030 | 15890 | 2059 |
| 380 | 20250422 | 130000 | 1828293850 | 15870 | 15880 | 15890 | 15870 | 363 |
| 381 | 20250422 | 125900 | 1822530240 | 15880 | 15880 | 15880 | 15870 | 255 |
| 382 | 20250422 | 125800 | 1818482450 | 15880 | 15880 | 15880 | 15880 | 63 |
| 383 | 20250422 | 125700 | 1817482010 | 15880 | 15870 | 15880 | 15870 | 224 |
| 384 | 20250422 | 125600 | 1813925010 | 15880 | 15880 | 15880 | 15880 | 48 |
| 385 | 20250422 | 125500 | 1813162770 | 15890 | 15890 | 15890 | 15890 | 1 |
| 386 | 20250422 | 125400 | 1813146880 | 15890 | 15880 | 15890 | 15880 | 36 |
| 387 | 20250422 | 125300 | 1812574980 | 15880 | 15880 | 15880 | 15880 | 8 |
| 388 | 20250422 | 125200 | 1812447940 | 15890 | 15880 | 15890 | 15880 | 476 |
| 389 | 20250422 | 125100 | 1804884460 | 15890 | 15890 | 15900 | 15890 | 80 |
| 390 | 20250422 | 125000 | 1803613220 | 15890 | 15900 | 15900 | 15890 | 1190 |
| 391 | 20250422 | 124900 | 1784703190 | 15910 | 15900 | 15910 | 15900 | 179 |
| 392 | 20250422 | 124800 | 1781857000 | 15910 | 15910 | 15910 | 15910 | 38 |
| 393 | 20250422 | 124700 | 1781252420 | 15900 | 15900 | 15900 | 15900 | 0 |
| 394 | 20250422 | 124600 | 1781252420 | 15900 | 15900 | 15900 | 15900 | 151 |
| 395 | 20250422 | 124500 | 1778851520 | 15900 | 15900 | 15900 | 15900 | 30 |
| 396 | 20250422 | 124400 | 1778374520 | 15900 | 15900 | 15900 | 15900 | 15 |
| 397 | 20250422 | 124300 | 1778136020 | 15900 | 15900 | 15910 | 15900 | 34 |
| 398 | 20250422 | 124200 | 1777595380 | 15900 | 15900 | 15900 | 15900 | 21 |
| 399 | 20250422 | 124100 | 1777261480 | 15920 | 15920 | 15920 | 15920 | 8 |
| 400 | 20250422 | 124000 | 1777134120 | 15920 | 15920 | 15920 | 15920 | 0 |
| 401 | 20250422 | 123900 | 1777134120 | 15920 | 15890 | 15920 | 15890 | 11 |
| 402 | 20250422 | 123800 | 1776959300 | 15900 | 15900 | 15900 | 15900 | 10 |
| 403 | 20250422 | 123700 | 1776800300 | 15900 | 15900 | 15900 | 15900 | 312 |
| 404 | 20250422 | 123600 | 1771839500 | 15910 | 15910 | 15910 | 15910 | 3 |
| 405 | 20250422 | 123500 | 1771791770 | 15920 | 15910 | 15920 | 15910 | 167 |
| 406 | 20250422 | 123400 | 1769133380 | 15930 | 15930 | 15930 | 15930 | 0 |
| 407 | 20250422 | 123300 | 1769133380 | 15930 | 15930 | 15930 | 15930 | 1 |
| 408 | 20250422 | 123200 | 1769117450 | 15930 | 15930 | 15930 | 15930 | 431 |
| 409 | 20250422 | 123100 | 1762251620 | 15930 | 15930 | 15930 | 15930 | 104 |
| 410 | 20250422 | 123000 | 1760594900 | 15890 | 15900 | 15930 | 15890 | 234 |
| 411 | 20250422 | 122900 | 1756874830 | 15930 | 15930 | 15930 | 15930 | 108 |
| 412 | 20250422 | 122800 | 1755154390 | 15910 | 15910 | 15910 | 15910 | 0 |
| 413 | 20250422 | 122700 | 1755154390 | 15910 | 15910 | 15910 | 15910 | 0 |
| 414 | 20250422 | 122600 | 1755154390 | 15910 | 15900 | 15920 | 15900 | 370 |
| 415 | 20250422 | 122500 | 1749267970 | 15910 | 15910 | 15910 | 15910 | 2 |
| 416 | 20250422 | 122400 | 1749236150 | 15910 | 15910 | 15910 | 15910 | 6 |
| 417 | 20250422 | 122300 | 1749140690 | 15910 | 15900 | 15910 | 15900 | 233 |
| 418 | 20250422 | 122200 | 1745435950 | 15900 | 15890 | 15900 | 15880 | 550 |
| 419 | 20250422 | 122100 | 1736698450 | 15900 | 15900 | 15900 | 15900 | 22 |
| 420 | 20250422 | 122000 | 1736348650 | 15900 | 15900 | 15900 | 15900 | 78 |
| 421 | 20250422 | 121900 | 1735108450 | 15890 | 15910 | 15910 | 15890 | 19 |
| 422 | 20250422 | 121800 | 1734806380 | 15910 | 15900 | 15910 | 15900 | 134 |
| 423 | 20250422 | 121700 | 1732675180 | 15900 | 15910 | 15910 | 15900 | 349 |
| 424 | 20250422 | 121600 | 1727125970 | 15930 | 15930 | 15930 | 15930 | 0 |
| 425 | 20250422 | 121500 | 1727125970 | 15930 | 15930 | 15930 | 15930 | 29 |
| 426 | 20250422 | 121400 | 1726664000 | 15930 | 15920 | 15930 | 15910 | 286 |
| 427 | 20250422 | 121300 | 1722111210 | 15970 | 15970 | 15970 | 15970 | 0 |
| 428 | 20250422 | 121200 | 1722111210 | 15970 | 15970 | 15970 | 15970 | 56 |
| 429 | 20250422 | 121100 | 1721216890 | 15970 | 15910 | 15990 | 15910 | 2672 |
| 430 | 20250422 | 121000 | 1678536380 | 15910 | 15900 | 15910 | 15900 | 96 |
| 431 | 20250422 | 120900 | 1677009420 | 15910 | 15920 | 15920 | 15910 | 251 |
| 432 | 20250422 | 120800 | 1673015160 | 15930 | 15930 | 15930 | 15930 | 68 |
| 433 | 20250422 | 120700 | 1671931920 | 15940 | 15940 | 15940 | 15940 | 376 |
| 434 | 20250422 | 120600 | 1665938480 | 15940 | 15940 | 15950 | 15940 | 37 |
| 435 | 20250422 | 120500 | 1665348680 | 15940 | 15950 | 15950 | 15940 | 125 |
| 436 | 20250422 | 120400 | 1663356020 | 15950 | 15930 | 15950 | 15930 | 87 |
| 437 | 20250422 | 120300 | 1661969820 | 15930 | 15930 | 15930 | 15920 | 145 |
| 438 | 20250422 | 120200 | 1659660970 | 15930 | 15900 | 15930 | 15890 | 1097 |
| 439 | 20250422 | 120100 | 1642217680 | 15910 | 15960 | 15960 | 15910 | 392 |
| 440 | 20250422 | 120000 | 1635975150 | 15970 | 15990 | 15990 | 15970 | 146 |
| 441 | 20250422 | 115900 | 1633641810 | 15980 | 15980 | 15980 | 15950 | 277 |
| 442 | 20250422 | 115800 | 1629219600 | 15980 | 15990 | 15990 | 15970 | 560 |
| 443 | 20250422 | 115700 | 1620275080 | 15980 | 15990 | 15990 | 15980 | 89 |
| 444 | 20250422 | 115600 | 1618852250 | 15990 | 15990 | 15990 | 15980 | 245 |
| 445 | 20250422 | 115500 | 1614936390 | 15990 | 15980 | 15990 | 15980 | 434 |
| 446 | 20250422 | 115400 | 1607997790 | 15990 | 15990 | 15990 | 15990 | 45 |
| 447 | 20250422 | 115300 | 1607278240 | 15990 | 16000 | 16000 | 15990 | 165 |
| 448 | 20250422 | 115200 | 1604639480 | 16000 | 15990 | 16000 | 15990 | 561 |
| 449 | 20250422 | 115100 | 1595665390 | 16000 | 16000 | 16000 | 15990 | 215 |
| 450 | 20250422 | 115000 | 1592225580 | 16010 | 16000 | 16010 | 16000 | 344 |
| 451 | 20250422 | 114900 | 1586721100 | 16010 | 16010 | 16010 | 16000 | 220 |
| 452 | 20250422 | 114800 | 1583200280 | 16000 | 16010 | 16010 | 16000 | 114 |
| 453 | 20250422 | 114700 | 1581376140 | 16010 | 16010 | 16010 | 16010 | 459 |
| 454 | 20250422 | 114600 | 1574027550 | 16010 | 16010 | 16020 | 16010 | 140 |
| 455 | 20250422 | 114500 | 1571785850 | 16010 | 16010 | 16010 | 16010 | 26 |
| 456 | 20250422 | 114400 | 1571369590 | 16010 | 16010 | 16020 | 16010 | 116 |
| 457 | 20250422 | 114300 | 1569512130 | 16010 | 16010 | 16020 | 16010 | 70 |
| 458 | 20250422 | 114200 | 1568390930 | 16000 | 16020 | 16020 | 16000 | 234 |
| 459 | 20250422 | 114100 | 1564645110 | 16020 | 16020 | 16030 | 16010 | 413 |
| 460 | 20250422 | 114000 | 1558025750 | 16020 | 16020 | 16020 | 16010 | 168 |
| 461 | 20250422 | 113900 | 1555334460 | 16020 | 16000 | 16020 | 16000 | 83 |
| 462 | 20250422 | 113800 | 1554005140 | 16020 | 15980 | 16020 | 15980 | 647 |
| 463 | 20250422 | 113700 | 1543645540 | 15980 | 15960 | 15980 | 15960 | 44 |
| 464 | 20250422 | 113600 | 1542943180 | 15960 | 15950 | 15960 | 15950 | 100 |
| 465 | 20250422 | 113500 | 1541347680 | 15960 | 15950 | 15990 | 15950 | 643 |
| 466 | 20250422 | 113400 | 1531090480 | 15990 | 15970 | 15990 | 15960 | 320 |
| 467 | 20250422 | 113300 | 1525976840 | 15970 | 15990 | 15990 | 15970 | 167 |
| 468 | 20250422 | 113200 | 1523307720 | 15990 | 15980 | 15990 | 15970 | 300 |
| 469 | 20250422 | 113100 | 1518511720 | 15980 | 15970 | 15980 | 15970 | 63 |
| 470 | 20250422 | 113000 | 1517505450 | 15970 | 15980 | 15990 | 15950 | 542 |
| 471 | 20250422 | 112900 | 1508855980 | 15980 | 16000 | 16000 | 15980 | 183 |
| 472 | 20250422 | 112800 | 1505929240 | 16000 | 16000 | 16000 | 16000 | 103 |
| 473 | 20250422 | 112700 | 1504281240 | 16000 | 15990 | 16000 | 15990 | 640 |
| 474 | 20250422 | 112600 | 1494041330 | 15990 | 15980 | 15990 | 15980 | 249 |
| 475 | 20250422 | 112500 | 1490061560 | 15990 | 15970 | 15990 | 15970 | 257 |
| 476 | 20250422 | 112400 | 1485956950 | 15970 | 15970 | 15970 | 15970 | 125 |
| 477 | 20250422 | 112300 | 1483960700 | 15970 | 15960 | 15970 | 15960 | 170 |
| 478 | 20250422 | 112200 | 1481245860 | 15950 | 15960 | 15970 | 15940 | 624 |
| 479 | 20250422 | 112100 | 1471293310 | 15960 | 15970 | 15970 | 15960 | 315 |
| 480 | 20250422 | 112000 | 1466264680 | 15970 | 15980 | 15990 | 15960 | 484 |
| 481 | 20250422 | 111900 | 1458537010 | 15990 | 16010 | 16020 | 15980 | 350 |
| 482 | 20250422 | 111800 | 1452939920 | 16000 | 16020 | 16020 | 16000 | 641 |
| 483 | 20250422 | 111700 | 1442677300 | 16030 | 16020 | 16030 | 16020 | 1091 |
| 484 | 20250422 | 111600 | 1425198655 | 16020 | 16040 | 16040 | 16020 | 544 |
| 485 | 20250422 | 111500 | 1416481635 | 16030 | 16020 | 16040 | 16020 | 757 |
| 486 | 20250422 | 111400 | 1404344925 | 16020 | 16000 | 16020 | 15990 | 360 |
| 487 | 20250422 | 111300 | 1398582055 | 16000 | 15990 | 16000 | 15990 | 1259 |
| 488 | 20250422 | 111200 | 1378449285 | 15990 | 15980 | 15990 | 15970 | 1760 |
| 489 | 20250422 | 111100 | 1350316515 | 15970 | 15980 | 15980 | 15970 | 59 |
| 490 | 20250422 | 111000 | 1349373705 | 15980 | 15980 | 15980 | 15980 | 145 |
| 491 | 20250422 | 110900 | 1347056605 | 15970 | 15980 | 15980 | 15970 | 202 |
| 492 | 20250422 | 110800 | 1343829925 | 15980 | 15960 | 15980 | 15960 | 889 |
| 493 | 20250422 | 110700 | 1329633035 | 15960 | 15970 | 15970 | 15960 | 193 |
| 494 | 20250422 | 110600 | 1326552125 | 15970 | 15970 | 15970 | 15960 | 32 |
| 495 | 20250422 | 110500 | 1326041095 | 15970 | 15970 | 15970 | 15960 | 480 |
| 496 | 20250422 | 110400 | 1318375995 | 15960 | 15970 | 15970 | 15960 | 420 |
| 497 | 20250422 | 110300 | 1311671515 | 15960 | 15970 | 15980 | 15960 | 196 |
| 498 | 20250422 | 110200 | 1308542295 | 15970 | 15960 | 15990 | 15950 | 1183 |
| 499 | 20250422 | 110100 | 1289658685 | 15950 | 15970 | 15980 | 15950 | 535 |
| 500 | 20250422 | 110000 | 1281120305 | 15960 | 15980 | 15980 | 15960 | 760 |
| 501 | 20250422 | 105900 | 1268980895 | 15990 | 15970 | 15990 | 15970 | 313 |
| 502 | 20250422 | 105800 | 1263979775 | 15970 | 15980 | 15980 | 15970 | 249 |
| 503 | 20250422 | 105700 | 1260002695 | 15980 | 15960 | 15980 | 15960 | 414 |
| 504 | 20250422 | 105600 | 1253391285 | 15960 | 15940 | 15970 | 15940 | 293 |
| 505 | 20250422 | 105500 | 1248715765 | 15940 | 15940 | 15950 | 15930 | 718 |
| 506 | 20250422 | 105400 | 1237269995 | 15940 | 15930 | 15940 | 15930 | 161 |
| 507 | 20250422 | 105300 | 1234704805 | 15920 | 15920 | 15930 | 15900 | 1440 |
| 508 | 20250422 | 105200 | 1211780325 | 15920 | 15900 | 15950 | 15900 | 2566 |
| 509 | 20250422 | 105100 | 1170934085 | 15900 | 15900 | 15900 | 15890 | 256 |
| 510 | 20250422 | 105000 | 1166863945 | 15900 | 15880 | 15900 | 15880 | 136 |
| 511 | 20250422 | 104900 | 1164703045 | 15890 | 15870 | 15890 | 15860 | 570 |
| 512 | 20250422 | 104800 | 1155656705 | 15870 | 15880 | 15890 | 15850 | 1242 |
| 513 | 20250422 | 104700 | 1135952505 | 15880 | 15890 | 15890 | 15880 | 81 |
| 514 | 20250422 | 104600 | 1134665695 | 15890 | 15890 | 15900 | 15880 | 361 |
| 515 | 20250422 | 104500 | 1128929575 | 15890 | 15840 | 15890 | 15830 | 3195 |
| 516 | 20250422 | 104400 | 1078259345 | 15840 | 15830 | 15840 | 15830 | 212 |
| 517 | 20250422 | 104300 | 1074901505 | 15840 | 15830 | 15840 | 15830 | 30 |
| 518 | 20250422 | 104200 | 1074426345 | 15830 | 15830 | 15830 | 15830 | 79 |
| 519 | 20250422 | 104100 | 1073175775 | 15840 | 15850 | 15850 | 15840 | 12 |
| 520 | 20250422 | 104000 | 1072985595 | 15850 | 15860 | 15860 | 15850 | 189 |
| 521 | 20250422 | 103900 | 1069988765 | 15850 | 15850 | 15850 | 15850 | 31 |
| 522 | 20250422 | 103800 | 1069497415 | 15850 | 15840 | 15850 | 15840 | 42 |
| 523 | 20250422 | 103700 | 1068831745 | 15840 | 15830 | 15840 | 15810 | 81 |
| 524 | 20250422 | 103600 | 1067549555 | 15790 | 15800 | 15820 | 15790 | 190 |
| 525 | 20250422 | 103500 | 1064546575 | 15800 | 15800 | 15800 | 15800 | 14 |
| 526 | 20250422 | 103400 | 1064325375 | 15810 | 15810 | 15810 | 15810 | 104 |
| 527 | 20250422 | 103300 | 1062681135 | 15810 | 15800 | 15810 | 15800 | 128 |
| 528 | 20250422 | 103200 | 1060658725 | 15810 | 15810 | 15810 | 15810 | 22 |
| 529 | 20250422 | 103100 | 1060310905 | 15820 | 15820 | 15820 | 15820 | 30 |
| 530 | 20250422 | 103000 | 1059836305 | 15810 | 15810 | 15810 | 15810 | 0 |
| 531 | 20250422 | 102900 | 1059836305 | 15810 | 15810 | 15810 | 15810 | 0 |
| 532 | 20250422 | 102800 | 1059836305 | 15810 | 15810 | 15830 | 15810 | 50 |
| 533 | 20250422 | 102700 | 1059045225 | 15810 | 15810 | 15820 | 15810 | 29 |
| 534 | 20250422 | 102600 | 1058586695 | 15810 | 15810 | 15810 | 15800 | 8 |
| 535 | 20250422 | 102500 | 1058460245 | 15810 | 15810 | 15810 | 15780 | 152 |
| 536 | 20250422 | 102400 | 1056058695 | 15870 | 15800 | 15870 | 15800 | 322 |
| 537 | 20250422 | 102300 | 1050970575 | 15790 | 15780 | 15790 | 15780 | 126 |
| 538 | 20250422 | 102200 | 1048981105 | 15760 | 15770 | 15780 | 15760 | 1964 |
| 539 | 20250422 | 102100 | 1018025055 | 15770 | 15780 | 15780 | 15770 | 87 |
| 540 | 20250422 | 102000 | 1016653015 | 15770 | 15790 | 15800 | 15770 | 201 |
| 541 | 20250422 | 101900 | 1013481845 | 15790 | 15800 | 15800 | 15790 | 160 |
| 542 | 20250422 | 101800 | 1010954935 | 15790 | 15790 | 15790 | 15790 | 4 |
| 543 | 20250422 | 101700 | 1010891775 | 15790 | 15790 | 15800 | 15790 | 216 |
| 544 | 20250422 | 101600 | 1007481125 | 15790 | 15790 | 15790 | 15790 | 10 |
| 545 | 20250422 | 101500 | 1007323225 | 15800 | 15800 | 15820 | 15800 | 221 |
| 546 | 20250422 | 101400 | 1003831375 | 15800 | 15820 | 15820 | 15800 | 322 |
| 547 | 20250422 | 101300 | 998742315 | 15800 | 15810 | 15810 | 15800 | 48 |
| 548 | 20250422 | 101200 | 997983515 | 15820 | 15780 | 15820 | 15780 | 323 |
| 549 | 20250422 | 101100 | 992884045 | 15770 | 15790 | 15790 | 15770 | 552 |
| 550 | 20250422 | 101000 | 984168725 | 15790 | 15810 | 15810 | 15790 | 634 |
| 551 | 20250422 | 100900 | 974157275 | 15810 | 15820 | 15820 | 15800 | 315 |
| 552 | 20250422 | 100800 | 969177285 | 15820 | 15830 | 15830 | 15820 | 129 |
| 553 | 20250422 | 100700 | 967135285 | 15830 | 15820 | 15830 | 15820 | 147 |
| 554 | 20250422 | 100600 | 964808875 | 15820 | 15820 | 15820 | 15820 | 1069 |
| 555 | 20250422 | 100500 | 947897295 | 15820 | 15820 | 15820 | 15820 | 24 |
| 556 | 20250422 | 100400 | 947517615 | 15830 | 15830 | 15840 | 15820 | 473 |
| 557 | 20250422 | 100300 | 940031225 | 15860 | 15850 | 15860 | 15850 | 101 |
| 558 | 20250422 | 100200 | 938430365 | 15870 | 15870 | 15870 | 15870 | 2 |
| 559 | 20250422 | 100100 | 938398625 | 15850 | 15840 | 15850 | 15840 | 224 |
| 560 | 20250422 | 100000 | 934850415 | 15840 | 15790 | 15840 | 15780 | 293 |
| 561 | 20250422 | 095900 | 930216115 | 15790 | 15830 | 15830 | 15790 | 690 |
| 562 | 20250422 | 095800 | 919312375 | 15810 | 15840 | 15850 | 15800 | 736 |
| 563 | 20250422 | 095700 | 907673595 | 15850 | 15850 | 15850 | 15850 | 1 |
| 564 | 20250422 | 095600 | 907657745 | 15850 | 15860 | 15870 | 15850 | 726 |
| 565 | 20250422 | 095500 | 896150095 | 15890 | 15880 | 15890 | 15870 | 395 |
| 566 | 20250422 | 095400 | 889876655 | 15870 | 15870 | 15880 | 15840 | 401 |
| 567 | 20250422 | 095300 | 883520945 | 15870 | 15890 | 15890 | 15870 | 168 |
| 568 | 20250422 | 095200 | 880852235 | 15890 | 15940 | 15950 | 15850 | 1795 |
| 569 | 20250422 | 095100 | 852309815 | 15950 | 15990 | 15990 | 15950 | 1072 |
| 570 | 20250422 | 095000 | 835180745 | 15990 | 15980 | 16000 | 15950 | 2539 |
| 571 | 20250422 | 094900 | 794603495 | 15980 | 15920 | 16000 | 15910 | 3081 |
| 572 | 20250422 | 094800 | 745462145 | 15920 | 15890 | 15930 | 15880 | 836 |
| 573 | 20250422 | 094700 | 732172155 | 15850 | 15830 | 15890 | 15820 | 2791 |
| 574 | 20250422 | 094600 | 687935585 | 15830 | 15780 | 15830 | 15770 | 1979 |
| 575 | 20250422 | 094500 | 656685245 | 15790 | 15740 | 15790 | 15740 | 361 |
| 576 | 20250422 | 094400 | 650993935 | 15740 | 15710 | 15750 | 15690 | 496 |
| 577 | 20250422 | 094300 | 643197055 | 15690 | 15680 | 15710 | 15680 | 110 |
| 578 | 20250422 | 094200 | 641471135 | 15680 | 15660 | 15680 | 15660 | 280 |
| 579 | 20250422 | 094100 | 637085405 | 15670 | 15680 | 15680 | 15650 | 489 |
| 580 | 20250422 | 094000 | 629429995 | 15680 | 15680 | 15680 | 15670 | 76 |
| 581 | 20250422 | 093900 | 628238435 | 15710 | 15710 | 15710 | 15700 | 59 |
| 582 | 20250422 | 093800 | 627311735 | 15710 | 15700 | 15710 | 15700 | 7 |
| 583 | 20250422 | 093700 | 627201825 | 15700 | 15700 | 15710 | 15680 | 331 |
| 584 | 20250422 | 093600 | 622006225 | 15700 | 15700 | 15720 | 15700 | 112 |
| 585 | 20250422 | 093500 | 620247725 | 15700 | 15670 | 15700 | 15670 | 87 |
| 586 | 20250422 | 093400 | 618882505 | 15670 | 15670 | 15670 | 15660 | 55 |
| 587 | 20250422 | 093300 | 618020745 | 15670 | 15670 | 15670 | 15670 | 20 |
| 588 | 20250422 | 093200 | 617707345 | 15690 | 15650 | 15690 | 15650 | 413 |
| 589 | 20250422 | 093100 | 611238785 | 15680 | 15680 | 15680 | 15670 | 38 |
| 590 | 20250422 | 093000 | 610643055 | 15670 | 15690 | 15710 | 15670 | 191 |
| 591 | 20250422 | 092900 | 607648825 | 15710 | 15700 | 15710 | 15700 | 71 |
| 592 | 20250422 | 092800 | 606533995 | 15700 | 15640 | 15700 | 15640 | 336 |
| 593 | 20250422 | 092700 | 601271335 | 15640 | 15670 | 15670 | 15640 | 173 |
| 594 | 20250422 | 092600 | 598561355 | 15660 | 15610 | 15660 | 15580 | 979 |
| 595 | 20250422 | 092500 | 583256105 | 15610 | 15610 | 15630 | 15560 | 247 |
| 596 | 20250422 | 092400 | 579400465 | 15610 | 15620 | 15620 | 15560 | 2402 |
| 597 | 20250422 | 092300 | 541902005 | 15630 | 15620 | 15640 | 15620 | 614 |
| 598 | 20250422 | 092200 | 532311185 | 15630 | 15660 | 15660 | 15630 | 453 |
| 599 | 20250422 | 092100 | 525230435 | 15660 | 15660 | 15660 | 15660 | 29 |
| 600 | 20250422 | 092000 | 524776295 | 15660 | 15670 | 15670 | 15650 | 55 |
| 601 | 20250422 | 091900 | 523915005 | 15670 | 15670 | 15680 | 15620 | 685 |
| 602 | 20250422 | 091800 | 513211595 | 15670 | 15630 | 15670 | 15620 | 290 |
| 603 | 20250422 | 091700 | 508678825 | 15620 | 15680 | 15680 | 15620 | 849 |
| 604 | 20250422 | 091600 | 495403275 | 15690 | 15730 | 15730 | 15690 | 1185 |
| 605 | 20250422 | 091500 | 476784575 | 15730 | 15760 | 15760 | 15730 | 626 |
| 606 | 20250422 | 091400 | 466936435 | 15760 | 15780 | 15780 | 15730 | 1484 |
| 607 | 20250422 | 091300 | 443565325 | 15780 | 15740 | 15780 | 15740 | 1217 |
| 608 | 20250422 | 091200 | 424379125 | 15740 | 15770 | 15770 | 15740 | 1208 |
| 609 | 20250422 | 091100 | 405352775 | 15770 | 15760 | 15780 | 15760 | 250 |
| 610 | 20250422 | 091000 | 401412315 | 15770 | 15790 | 15790 | 15750 | 440 |
| 611 | 20250422 | 090900 | 394477710 | 15760 | 15770 | 15800 | 15750 | 679 |
| 612 | 20250422 | 090800 | 383753040 | 15730 | 15730 | 15780 | 15720 | 1674 |
| 613 | 20250422 | 090700 | 357403160 | 15730 | 15730 | 15730 | 15700 | 488 |
| 614 | 20250422 | 090600 | 349732140 | 15740 | 15740 | 15750 | 15730 | 408 |
| 615 | 20250422 | 090500 | 343309910 | 15740 | 15740 | 15750 | 15740 | 169 |
| 616 | 20250422 | 090400 | 340649010 | 15740 | 15680 | 15760 | 15680 | 2483 |
| 617 | 20250422 | 090300 | 301610760 | 15690 | 15690 | 15690 | 15650 | 251 |
| 618 | 20250422 | 090200 | 297676810 | 15640 | 15700 | 15730 | 15630 | 373 |
| 619 | 20250422 | 090100 | 291817180 | 15730 | 15570 | 15750 | 15520 | 5494 |
| 620 | 20250422 | 090000 | 205892790 | 15550 | 15500 | 15610 | 15490 | 13279 |