29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 184400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 3870 |
| 3 | 20250422 | 184300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20250422 | 184200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20250422 | 184100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20250422 | 184000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20250422 | 183900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20250422 | 183800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20250422 | 183700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20250422 | 183600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20250422 | 183500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20250422 | 183400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20250422 | 183300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20250422 | 183200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20250422 | 183100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20250422 | 183000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20250422 | 182900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20250422 | 182800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20250422 | 182700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20250422 | 182600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20250422 | 182500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20250422 | 182400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20250422 | 182300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20250422 | 182200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20250422 | 182100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20250422 | 182000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20250422 | 181900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20250422 | 181800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20250422 | 181700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20250422 | 181600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20250422 | 181500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20250422 | 181400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 3870 |
| 33 | 20250422 | 181300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20250422 | 181200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20250422 | 181100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20250422 | 181000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20250422 | 180900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20250422 | 180800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20250422 | 180700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20250422 | 180600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20250422 | 180500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20250422 | 180400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20250422 | 180300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20250422 | 180200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20250422 | 180100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20250422 | 180000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20250422 | 175900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20250422 | 175800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20250422 | 175700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20250422 | 175600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20250422 | 175500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20250422 | 175400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20250422 | 175300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20250422 | 175200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20250422 | 175100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20250422 | 175000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20250422 | 174900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20250422 | 174800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20250422 | 174700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20250422 | 174600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20250422 | 174500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20250422 | 174400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 3870 |
| 63 | 20250422 | 174300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20250422 | 174200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20250422 | 174100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20250422 | 174000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20250422 | 173900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20250422 | 173800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20250422 | 173700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20250422 | 173600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20250422 | 173500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20250422 | 173400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20250422 | 173300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20250422 | 173200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20250422 | 173100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20250422 | 173000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20250422 | 172900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20250422 | 172800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20250422 | 172700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20250422 | 172600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20250422 | 172500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20250422 | 172400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20250422 | 172300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20250422 | 172200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20250422 | 172100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20250422 | 172000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20250422 | 171900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20250422 | 171800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20250422 | 171700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20250422 | 171600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20250422 | 171500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20250422 | 171400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 3870 |
| 93 | 20250422 | 171300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20250422 | 171200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20250422 | 171100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20250422 | 171000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20250422 | 170900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20250422 | 170800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20250422 | 170700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20250422 | 170600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20250422 | 170500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20250422 | 170400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20250422 | 170300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20250422 | 170200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20250422 | 170100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20250422 | 170000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20250422 | 165900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20250422 | 165800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20250422 | 165700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20250422 | 165600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20250422 | 165500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20250422 | 165400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20250422 | 165300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20250422 | 165200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20250422 | 165100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20250422 | 165000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20250422 | 164900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20250422 | 164800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20250422 | 164700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20250422 | 164600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20250422 | 164500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20250422 | 164400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 3870 |
| 123 | 20250422 | 164300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20250422 | 164200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20250422 | 164100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20250422 | 164000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20250422 | 163900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20250422 | 163800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20250422 | 163700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20250422 | 163600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20250422 | 163500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20250422 | 163400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20250422 | 163300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20250422 | 163200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20250422 | 163100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20250422 | 163000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20250422 | 162900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20250422 | 162800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20250422 | 162700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20250422 | 162600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20250422 | 162500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20250422 | 162400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20250422 | 162300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20250422 | 162200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20250422 | 162100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20250422 | 162000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20250422 | 161900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20250422 | 161800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20250422 | 161700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20250422 | 161600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20250422 | 161500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20250422 | 161400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 3870 |
| 153 | 20250422 | 161300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20250422 | 161200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20250422 | 161100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20250422 | 161000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20250422 | 160900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20250422 | 160800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20250422 | 160700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20250422 | 160600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20250422 | 160500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20250422 | 160400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20250422 | 160300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20250422 | 160200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20250422 | 160100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20250422 | 160000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20250422 | 155900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20250422 | 155800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20250422 | 155700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20250422 | 155600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20250422 | 155500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20250422 | 155400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20250422 | 155300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20250422 | 155200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20250422 | 155100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20250422 | 155000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20250422 | 154900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20250422 | 154800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20250422 | 154700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20250422 | 154600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20250422 | 154500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20250422 | 154400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 3870 |
| 183 | 20250422 | 154300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20250422 | 154200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20250422 | 154100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20250422 | 154000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20250422 | 153900 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20250422 | 153800 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20250422 | 153700 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20250422 | 153600 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20250422 | 153500 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20250422 | 153400 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 193 | 20250422 | 153300 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 194 | 20250422 | 153200 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 195 | 20250422 | 153100 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 0 |
| 196 | 20250422 | 153000 | 1854880590 | 5920 | 5920 | 5920 | 5920 | 3870 |
| 197 | 20250422 | 152900 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20250422 | 152800 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20250422 | 152700 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20250422 | 152600 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20250422 | 152500 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20250422 | 152400 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20250422 | 152300 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20250422 | 152200 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20250422 | 152100 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20250422 | 152000 | 1831970190 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20250422 | 151900 | 1831970190 | 5930 | 5940 | 5940 | 5930 | 339 |
| 208 | 20250422 | 151800 | 1829956730 | 5900 | 5940 | 5940 | 5900 | 1665 |
| 209 | 20250422 | 151700 | 1820116950 | 5940 | 5940 | 5950 | 5940 | 174 |
| 210 | 20250422 | 151600 | 1819083210 | 5950 | 5940 | 5950 | 5940 | 302 |
| 211 | 20250422 | 151500 | 1817286720 | 5950 | 5950 | 5950 | 5940 | 579 |
| 212 | 20250422 | 151400 | 1813847430 | 5940 | 5930 | 5940 | 5910 | 2237 |
| 213 | 20250422 | 151300 | 1800588990 | 5940 | 5900 | 5940 | 5900 | 462 |
| 214 | 20250422 | 151200 | 1797855660 | 5910 | 5920 | 5920 | 5910 | 107 |
| 215 | 20250422 | 151100 | 1797222590 | 5920 | 5920 | 5930 | 5920 | 88 |
| 216 | 20250422 | 151000 | 1796701620 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20250422 | 150900 | 1796701620 | 5930 | 5930 | 5930 | 5930 | 101 |
| 218 | 20250422 | 150800 | 1796102690 | 5930 | 5930 | 5940 | 5930 | 251 |
| 219 | 20250422 | 150700 | 1794614250 | 5930 | 5920 | 5930 | 5920 | 69 |
| 220 | 20250422 | 150600 | 1794205760 | 5920 | 5920 | 5920 | 5920 | 51 |
| 221 | 20250422 | 150500 | 1793903840 | 5920 | 5910 | 5920 | 5900 | 419 |
| 222 | 20250422 | 150400 | 1791428110 | 5910 | 5910 | 5910 | 5910 | 50 |
| 223 | 20250422 | 150300 | 1791132610 | 5940 | 5910 | 5940 | 5910 | 49 |
| 224 | 20250422 | 150200 | 1790842990 | 5940 | 5940 | 5940 | 5940 | 80 |
| 225 | 20250422 | 150100 | 1790367790 | 5940 | 5920 | 5940 | 5910 | 202 |
| 226 | 20250422 | 150000 | 1789173710 | 5930 | 5940 | 5940 | 5930 | 31 |
| 227 | 20250422 | 145900 | 1788989870 | 5940 | 5940 | 5940 | 5940 | 1 |
| 228 | 20250422 | 145800 | 1788983930 | 5940 | 5940 | 5940 | 5940 | 0 |
| 229 | 20250422 | 145700 | 1788983930 | 5940 | 5940 | 5940 | 5910 | 202 |
| 230 | 20250422 | 145600 | 1787790020 | 5910 | 5920 | 5920 | 5910 | 598 |
| 231 | 20250422 | 145500 | 1784252810 | 5940 | 5930 | 5940 | 5920 | 210 |
| 232 | 20250422 | 145400 | 1783007260 | 5920 | 5930 | 5940 | 5920 | 720 |
| 233 | 20250422 | 145300 | 1778741850 | 5930 | 5930 | 5930 | 5930 | 0 |
| 234 | 20250422 | 145200 | 1778741850 | 5930 | 5930 | 5930 | 5930 | 100 |
| 235 | 20250422 | 145100 | 1778148850 | 5940 | 5940 | 5940 | 5940 | 3 |
| 236 | 20250422 | 145000 | 1778131030 | 5950 | 5950 | 5950 | 5950 | 0 |
| 237 | 20250422 | 144900 | 1778131030 | 5950 | 5950 | 5950 | 5950 | 16 |
| 238 | 20250422 | 144800 | 1778035830 | 5930 | 5930 | 5930 | 5930 | 0 |
| 239 | 20250422 | 144700 | 1778035830 | 5930 | 5950 | 5950 | 5930 | 2600 |
| 240 | 20250422 | 144600 | 1762577760 | 5940 | 5940 | 5940 | 5940 | 0 |
| 241 | 20250422 | 144500 | 1762577760 | 5940 | 5940 | 5940 | 5940 | 0 |
| 242 | 20250422 | 144400 | 1762577760 | 5940 | 5940 | 5940 | 5940 | 2 |
| 243 | 20250422 | 144300 | 1762565880 | 5950 | 5950 | 5950 | 5950 | 0 |
| 244 | 20250422 | 144200 | 1762565880 | 5950 | 5950 | 5950 | 5950 | 67 |
| 245 | 20250422 | 144100 | 1762167230 | 5950 | 5950 | 5950 | 5950 | 6 |
| 246 | 20250422 | 144000 | 1762131530 | 5950 | 5950 | 5950 | 5950 | 10 |
| 247 | 20250422 | 143900 | 1762072030 | 5960 | 5960 | 5960 | 5960 | 0 |
| 248 | 20250422 | 143800 | 1762072030 | 5960 | 5960 | 5960 | 5960 | 10 |
| 249 | 20250422 | 143700 | 1762012430 | 5960 | 5960 | 5970 | 5930 | 1150 |
| 250 | 20250422 | 143600 | 1755181380 | 5980 | 5980 | 5980 | 5980 | 116 |
| 251 | 20250422 | 143500 | 1754487700 | 5980 | 5980 | 5980 | 5980 | 76 |
| 252 | 20250422 | 143400 | 1754033220 | 5950 | 5950 | 5980 | 5950 | 163 |
| 253 | 20250422 | 143300 | 1753060280 | 6000 | 5970 | 6000 | 5960 | 4870 |
| 254 | 20250422 | 143200 | 1723913930 | 5970 | 5970 | 5970 | 5970 | 23 |
| 255 | 20250422 | 143100 | 1723776620 | 5980 | 5970 | 5980 | 5970 | 1289 |
| 256 | 20250422 | 143000 | 1716075920 | 5970 | 5950 | 5970 | 5950 | 963 |
| 257 | 20250422 | 142900 | 1710327610 | 5950 | 5960 | 5960 | 5950 | 23 |
| 258 | 20250422 | 142800 | 1710190730 | 5950 | 5930 | 5950 | 5930 | 3000 |
| 259 | 20250422 | 142700 | 1692359630 | 5930 | 5930 | 5930 | 5930 | 0 |
| 260 | 20250422 | 142600 | 1692359630 | 5930 | 5920 | 5930 | 5920 | 17 |
| 261 | 20250422 | 142500 | 1692258970 | 5920 | 5920 | 5920 | 5920 | 0 |
| 262 | 20250422 | 142400 | 1692258970 | 5920 | 5920 | 5920 | 5920 | 2 |
| 263 | 20250422 | 142300 | 1692247130 | 5920 | 5920 | 5920 | 5890 | 81 |
| 264 | 20250422 | 142200 | 1691769860 | 5920 | 5920 | 5920 | 5920 | 0 |
| 265 | 20250422 | 142100 | 1691769860 | 5920 | 5900 | 5920 | 5890 | 35 |
| 266 | 20250422 | 142000 | 1691563440 | 5920 | 5920 | 5920 | 5920 | 0 |
| 267 | 20250422 | 141900 | 1691563440 | 5920 | 5900 | 5920 | 5900 | 42 |
| 268 | 20250422 | 141800 | 1691315620 | 5930 | 5930 | 5930 | 5930 | 0 |
| 269 | 20250422 | 141700 | 1691315620 | 5930 | 5930 | 5930 | 5930 | 1 |
| 270 | 20250422 | 141600 | 1691309690 | 5900 | 5900 | 5900 | 5900 | 12 |
| 271 | 20250422 | 141500 | 1691238890 | 5930 | 5930 | 5930 | 5930 | 0 |
| 272 | 20250422 | 141400 | 1691238890 | 5930 | 5910 | 5930 | 5910 | 324 |
| 273 | 20250422 | 141300 | 1689322870 | 5920 | 5920 | 5920 | 5920 | 0 |
| 274 | 20250422 | 141200 | 1689322870 | 5920 | 5920 | 5920 | 5920 | 306 |
| 275 | 20250422 | 141100 | 1687511350 | 5920 | 5920 | 5920 | 5920 | 44 |
| 276 | 20250422 | 141000 | 1687250870 | 5920 | 5910 | 5920 | 5910 | 144 |
| 277 | 20250422 | 140900 | 1686399820 | 5910 | 5910 | 5910 | 5910 | 11 |
| 278 | 20250422 | 140800 | 1686334810 | 5910 | 5910 | 5910 | 5910 | 0 |
| 279 | 20250422 | 140700 | 1686334810 | 5910 | 5910 | 5910 | 5910 | 1 |
| 280 | 20250422 | 140600 | 1686328900 | 5890 | 5910 | 5910 | 5890 | 286 |
| 281 | 20250422 | 140500 | 1684639300 | 5900 | 5900 | 5900 | 5900 | 206 |
| 282 | 20250422 | 140400 | 1683423900 | 5890 | 5900 | 5900 | 5890 | 12 |
| 283 | 20250422 | 140300 | 1683353200 | 5890 | 5890 | 5890 | 5890 | 10 |
| 284 | 20250422 | 140200 | 1683294300 | 5890 | 5890 | 5890 | 5890 | 96 |
| 285 | 20250422 | 140100 | 1682728860 | 5890 | 5890 | 5890 | 5890 | 50 |
| 286 | 20250422 | 140000 | 1682434360 | 5900 | 5900 | 5900 | 5900 | 0 |
| 287 | 20250422 | 135900 | 1682434360 | 5900 | 5880 | 5900 | 5880 | 83 |
| 288 | 20250422 | 135800 | 1681945880 | 5900 | 5900 | 5900 | 5900 | 1 |
| 289 | 20250422 | 135700 | 1681939980 | 5900 | 5900 | 5900 | 5900 | 0 |
| 290 | 20250422 | 135600 | 1681939980 | 5900 | 5900 | 5900 | 5900 | 1 |
| 291 | 20250422 | 135500 | 1681934080 | 5870 | 5880 | 5880 | 5870 | 968 |
| 292 | 20250422 | 135400 | 1676248520 | 5890 | 5890 | 5890 | 5890 | 281 |
| 293 | 20250422 | 135300 | 1674593430 | 5890 | 5890 | 5890 | 5890 | 4 |
| 294 | 20250422 | 135200 | 1674569870 | 5900 | 5900 | 5900 | 5880 | 295 |
| 295 | 20250422 | 135100 | 1672834810 | 5900 | 5880 | 5900 | 5870 | 370 |
| 296 | 20250422 | 135000 | 1670660600 | 5880 | 5880 | 5880 | 5880 | 80 |
| 297 | 20250422 | 134900 | 1670190200 | 5880 | 5920 | 5920 | 5880 | 406 |
| 298 | 20250422 | 134800 | 1667795570 | 5920 | 5930 | 5930 | 5920 | 30 |
| 299 | 20250422 | 134700 | 1667617770 | 5940 | 5890 | 5940 | 5890 | 150 |
| 300 | 20250422 | 134600 | 1666732560 | 5900 | 5900 | 5900 | 5900 | 98 |
| 301 | 20250422 | 134500 | 1666154360 | 5930 | 5930 | 5930 | 5930 | 0 |
| 302 | 20250422 | 134400 | 1666154360 | 5930 | 5930 | 5930 | 5930 | 13 |
| 303 | 20250422 | 134300 | 1666077270 | 5930 | 5930 | 5930 | 5930 | 16 |
| 304 | 20250422 | 134200 | 1665982390 | 5940 | 5940 | 5940 | 5940 | 0 |
| 305 | 20250422 | 134100 | 1665982390 | 5940 | 5910 | 5940 | 5910 | 870 |
| 306 | 20250422 | 134000 | 1660834890 | 5910 | 5930 | 5935 | 5910 | 752 |
| 307 | 20250422 | 133900 | 1656389500 | 5920 | 5920 | 5920 | 5920 | 5 |
| 308 | 20250422 | 133800 | 1656359900 | 5910 | 5915 | 5915 | 5910 | 17 |
| 309 | 20250422 | 133700 | 1656259350 | 5905 | 5920 | 5920 | 5905 | 6 |
| 310 | 20250422 | 133600 | 1656223905 | 5910 | 5915 | 5915 | 5910 | 10 |
| 311 | 20250422 | 133500 | 1656164800 | 5920 | 5920 | 5920 | 5880 | 2717 |
| 312 | 20250422 | 133400 | 1640129550 | 5920 | 5920 | 5920 | 5920 | 474 |
| 313 | 20250422 | 133300 | 1637323470 | 5920 | 5920 | 5920 | 5920 | 1 |
| 314 | 20250422 | 133200 | 1637317550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 315 | 20250422 | 133100 | 1637317550 | 5920 | 5920 | 5920 | 5920 | 31 |
| 316 | 20250422 | 133000 | 1637134030 | 5920 | 5920 | 5920 | 5920 | 24 |
| 317 | 20250422 | 132900 | 1636991950 | 5920 | 5920 | 5920 | 5890 | 315 |
| 318 | 20250422 | 132800 | 1635136150 | 5890 | 5910 | 5910 | 5890 | 2533 |
| 319 | 20250422 | 132700 | 1620185550 | 5910 | 5920 | 5920 | 5910 | 652 |
| 320 | 20250422 | 132600 | 1616329430 | 5920 | 5930 | 5930 | 5920 | 31 |
| 321 | 20250422 | 132500 | 1616145800 | 5930 | 5930 | 5930 | 5930 | 430 |
| 322 | 20250422 | 132400 | 1613595900 | 5930 | 5930 | 5930 | 5930 | 0 |
| 323 | 20250422 | 132300 | 1613595900 | 5930 | 5940 | 5940 | 5930 | 152 |
| 324 | 20250422 | 132200 | 1612694530 | 5930 | 5930 | 5930 | 5930 | 0 |
| 325 | 20250422 | 132100 | 1612694530 | 5930 | 5930 | 5930 | 5930 | 373 |
| 326 | 20250422 | 132000 | 1610482640 | 5930 | 5930 | 5930 | 5930 | 183 |
| 327 | 20250422 | 131900 | 1609397450 | 5940 | 5940 | 5940 | 5940 | 77 |
| 328 | 20250422 | 131800 | 1608940070 | 5940 | 5920 | 5950 | 5920 | 306 |
| 329 | 20250422 | 131700 | 1607119820 | 5920 | 5920 | 5920 | 5920 | 287 |
| 330 | 20250422 | 131600 | 1605420780 | 5920 | 5950 | 5950 | 5920 | 460 |
| 331 | 20250422 | 131500 | 1602695610 | 5950 | 5950 | 5950 | 5950 | 0 |
| 332 | 20250422 | 131400 | 1602695610 | 5950 | 5950 | 5950 | 5950 | 3 |
| 333 | 20250422 | 131300 | 1602677760 | 5950 | 5950 | 5950 | 5950 | 100 |
| 334 | 20250422 | 131200 | 1602082760 | 5950 | 5950 | 5950 | 5950 | 2 |
| 335 | 20250422 | 131100 | 1602070860 | 5950 | 5930 | 5950 | 5930 | 47 |
| 336 | 20250422 | 131000 | 1601791770 | 5930 | 5940 | 5940 | 5930 | 122 |
| 337 | 20250422 | 130900 | 1601067310 | 5950 | 5930 | 5950 | 5930 | 2 |
| 338 | 20250422 | 130800 | 1601055430 | 5920 | 5930 | 5930 | 5920 | 31 |
| 339 | 20250422 | 130700 | 1600871790 | 5920 | 5920 | 5920 | 5920 | 273 |
| 340 | 20250422 | 130600 | 1599255630 | 5920 | 5920 | 5930 | 5920 | 290 |
| 341 | 20250422 | 130500 | 1597538630 | 5930 | 5950 | 5950 | 5930 | 158 |
| 342 | 20250422 | 130400 | 1596601370 | 5960 | 5960 | 5960 | 5960 | 100 |
| 343 | 20250422 | 130300 | 1596005370 | 5960 | 5950 | 5960 | 5950 | 151 |
| 344 | 20250422 | 130200 | 1595105920 | 5960 | 5960 | 5960 | 5960 | 82 |
| 345 | 20250422 | 130100 | 1594617200 | 5960 | 5960 | 5960 | 5960 | 501 |
| 346 | 20250422 | 130000 | 1591631240 | 5950 | 5950 | 5950 | 5950 | 517 |
| 347 | 20250422 | 125900 | 1588555090 | 5960 | 5960 | 5990 | 5960 | 444 |
| 348 | 20250422 | 125800 | 1585901980 | 5960 | 5940 | 5960 | 5940 | 578 |
| 349 | 20250422 | 125700 | 1582460990 | 5940 | 5940 | 5940 | 5940 | 0 |
| 350 | 20250422 | 125600 | 1582460990 | 5940 | 5940 | 5940 | 5930 | 319 |
| 351 | 20250422 | 125500 | 1580568920 | 5940 | 5960 | 5960 | 5940 | 1370 |
| 352 | 20250422 | 125400 | 1572420820 | 5960 | 5970 | 5970 | 5960 | 551 |
| 353 | 20250422 | 125300 | 1569136660 | 5970 | 5980 | 5980 | 5970 | 1285 |
| 354 | 20250422 | 125200 | 1561462780 | 5980 | 5980 | 5990 | 5980 | 211 |
| 355 | 20250422 | 125100 | 1560200230 | 5980 | 5970 | 5990 | 5960 | 1098 |
| 356 | 20250422 | 125000 | 1553646860 | 5970 | 6000 | 6010 | 5970 | 2744 |
| 357 | 20250422 | 124900 | 1537207040 | 5990 | 5990 | 6020 | 5980 | 11623 |
| 358 | 20250422 | 124800 | 1467533830 | 5980 | 5900 | 6000 | 5900 | 14569 |
| 359 | 20250422 | 124700 | 1381000070 | 5890 | 5890 | 5890 | 5890 | 10 |
| 360 | 20250422 | 124600 | 1380941170 | 5890 | 5890 | 5890 | 5890 | 50 |
| 361 | 20250422 | 124500 | 1380646670 | 5890 | 5890 | 5890 | 5890 | 0 |
| 362 | 20250422 | 124400 | 1380646670 | 5890 | 5900 | 5900 | 5890 | 321 |
| 363 | 20250422 | 124300 | 1378755880 | 5890 | 5890 | 5890 | 5890 | 0 |
| 364 | 20250422 | 124200 | 1378755880 | 5890 | 5890 | 5890 | 5890 | 140 |
| 365 | 20250422 | 124100 | 1377931280 | 5890 | 5880 | 5890 | 5880 | 217 |
| 366 | 20250422 | 124000 | 1376653350 | 5890 | 5890 | 5890 | 5890 | 0 |
| 367 | 20250422 | 123900 | 1376653350 | 5890 | 5870 | 5890 | 5870 | 1356 |
| 368 | 20250422 | 123800 | 1368672290 | 5860 | 5860 | 5860 | 5860 | 555 |
| 369 | 20250422 | 123700 | 1365419990 | 5860 | 5860 | 5860 | 5860 | 0 |
| 370 | 20250422 | 123600 | 1365419990 | 5860 | 5860 | 5860 | 5860 | 180 |
| 371 | 20250422 | 123500 | 1364365190 | 5850 | 5860 | 5860 | 5850 | 235 |
| 372 | 20250422 | 123400 | 1362990390 | 5850 | 5860 | 5860 | 5850 | 80 |
| 373 | 20250422 | 123300 | 1362522200 | 5870 | 5870 | 5870 | 5870 | 59 |
| 374 | 20250422 | 123200 | 1362175870 | 5870 | 5850 | 5870 | 5850 | 617 |
| 375 | 20250422 | 123100 | 1358562800 | 5850 | 5860 | 5860 | 5850 | 816 |
| 376 | 20250422 | 123000 | 1353788350 | 5870 | 5870 | 5870 | 5870 | 23 |
| 377 | 20250422 | 122900 | 1353653340 | 5870 | 5880 | 5880 | 5870 | 181 |
| 378 | 20250422 | 122800 | 1352590860 | 5880 | 5880 | 5880 | 5880 | 2 |
| 379 | 20250422 | 122700 | 1352579100 | 5860 | 5860 | 5880 | 5860 | 104 |
| 380 | 20250422 | 122600 | 1351969640 | 5860 | 5880 | 5880 | 5860 | 490 |
| 381 | 20250422 | 122500 | 1349095440 | 5880 | 5880 | 5880 | 5880 | 1 |
| 382 | 20250422 | 122400 | 1349089560 | 5860 | 5860 | 5860 | 5860 | 30 |
| 383 | 20250422 | 122300 | 1348913760 | 5860 | 5860 | 5860 | 5850 | 1235 |
| 384 | 20250422 | 122200 | 1341686910 | 5860 | 5860 | 5870 | 5860 | 656 |
| 385 | 20250422 | 122100 | 1337842730 | 5860 | 5870 | 5880 | 5860 | 5759 |
| 386 | 20250422 | 122000 | 1304057020 | 5880 | 5880 | 5880 | 5880 | 1119 |
| 387 | 20250422 | 121900 | 1297477300 | 5880 | 5890 | 5890 | 5880 | 801 |
| 388 | 20250422 | 121800 | 1292767350 | 5890 | 5890 | 5890 | 5890 | 37 |
| 389 | 20250422 | 121700 | 1292549420 | 5890 | 5890 | 5890 | 5890 | 30 |
| 390 | 20250422 | 121600 | 1292372720 | 5880 | 5880 | 5880 | 5880 | 179 |
| 391 | 20250422 | 121500 | 1291320200 | 5880 | 5880 | 5880 | 5880 | 0 |
| 392 | 20250422 | 121400 | 1291320200 | 5880 | 5880 | 5880 | 5880 | 252 |
| 393 | 20250422 | 121300 | 1289838440 | 5890 | 5890 | 5890 | 5890 | 3 |
| 394 | 20250422 | 121200 | 1289820770 | 5890 | 5890 | 5890 | 5890 | 11 |
| 395 | 20250422 | 121100 | 1289755980 | 5880 | 5880 | 5880 | 5880 | 321 |
| 396 | 20250422 | 121000 | 1287868500 | 5890 | 5890 | 5890 | 5890 | 102 |
| 397 | 20250422 | 120900 | 1287267720 | 5890 | 5890 | 5890 | 5880 | 236 |
| 398 | 20250422 | 120800 | 1285877880 | 5890 | 5880 | 5890 | 5880 | 308 |
| 399 | 20250422 | 120700 | 1284066630 | 5890 | 5890 | 5890 | 5890 | 101 |
| 400 | 20250422 | 120600 | 1283471740 | 5880 | 5880 | 5880 | 5880 | 9 |
| 401 | 20250422 | 120500 | 1283418820 | 5900 | 5900 | 5900 | 5900 | 0 |
| 402 | 20250422 | 120400 | 1283418820 | 5900 | 5880 | 5900 | 5880 | 900 |
| 403 | 20250422 | 120300 | 1278120820 | 5900 | 5900 | 5900 | 5880 | 625 |
| 404 | 20250422 | 120200 | 1274439690 | 5900 | 5900 | 5900 | 5900 | 1 |
| 405 | 20250422 | 120100 | 1274433790 | 5890 | 5890 | 5890 | 5890 | 14 |
| 406 | 20250422 | 120000 | 1274351330 | 5900 | 5900 | 5900 | 5900 | 0 |
| 407 | 20250422 | 115900 | 1274351330 | 5900 | 5900 | 5900 | 5900 | 55 |
| 408 | 20250422 | 115800 | 1274026830 | 5910 | 5910 | 5910 | 5910 | 1 |
| 409 | 20250422 | 115700 | 1274020920 | 5900 | 5900 | 5900 | 5900 | 1 |
| 410 | 20250422 | 115600 | 1274015020 | 5910 | 5910 | 5910 | 5900 | 152 |
| 411 | 20250422 | 115500 | 1273118200 | 5910 | 5880 | 5910 | 5880 | 3 |
| 412 | 20250422 | 115400 | 1273100500 | 5910 | 5910 | 5910 | 5880 | 2002 |
| 413 | 20250422 | 115300 | 1261328440 | 5910 | 5910 | 5910 | 5910 | 1 |
| 414 | 20250422 | 115200 | 1261322530 | 5910 | 5890 | 5910 | 5890 | 355 |
| 415 | 20250422 | 115100 | 1259231560 | 5910 | 5910 | 5910 | 5910 | 1 |
| 416 | 20250422 | 115000 | 1259225650 | 5910 | 5900 | 5910 | 5890 | 330 |
| 417 | 20250422 | 114900 | 1257281680 | 5910 | 5910 | 5910 | 5900 | 13 |
| 418 | 20250422 | 114800 | 1257204880 | 5920 | 5920 | 5920 | 5920 | 0 |
| 419 | 20250422 | 114700 | 1257204880 | 5920 | 5910 | 5920 | 5910 | 201 |
| 420 | 20250422 | 114600 | 1256015280 | 5910 | 5910 | 5910 | 5910 | 3 |
| 421 | 20250422 | 114500 | 1255997550 | 5890 | 5890 | 5890 | 5880 | 1018 |
| 422 | 20250422 | 114400 | 1250011530 | 5890 | 5890 | 5890 | 5890 | 1 |
| 423 | 20250422 | 114300 | 1250005640 | 5920 | 5905 | 5920 | 5905 | 82 |
| 424 | 20250422 | 114200 | 1249521415 | 5920 | 5910 | 5920 | 5910 | 101 |
| 425 | 20250422 | 114100 | 1248924495 | 5920 | 5920 | 5920 | 5920 | 4 |
| 426 | 20250422 | 114000 | 1248900815 | 5910 | 5890 | 5910 | 5890 | 531 |
| 427 | 20250422 | 113900 | 1245764295 | 5890 | 5890 | 5890 | 5880 | 2189 |
| 428 | 20250422 | 113800 | 1232892955 | 5890 | 5910 | 5910 | 5890 | 1489 |
| 429 | 20250422 | 113700 | 1224122415 | 5900 | 5910 | 5910 | 5900 | 153 |
| 430 | 20250422 | 113600 | 1223218215 | 5910 | 5910 | 5910 | 5910 | 1 |
| 431 | 20250422 | 113500 | 1223212305 | 5920 | 5900 | 5920 | 5900 | 198 |
| 432 | 20250422 | 113400 | 1222043085 | 5920 | 5920 | 5920 | 5890 | 554 |
| 433 | 20250422 | 113300 | 1218773345 | 5920 | 5920 | 5920 | 5900 | 240 |
| 434 | 20250422 | 113200 | 1217357085 | 5920 | 5910 | 5920 | 5890 | 267 |
| 435 | 20250422 | 113100 | 1215782835 | 5910 | 5910 | 5910 | 5910 | 8 |
| 436 | 20250422 | 113000 | 1215735555 | 5920 | 5920 | 5920 | 5920 | 1 |
| 437 | 20250422 | 112900 | 1215729635 | 5920 | 5920 | 5920 | 5920 | 2 |
| 438 | 20250422 | 112800 | 1215717795 | 5910 | 5900 | 5910 | 5900 | 575 |
| 439 | 20250422 | 112700 | 1212320535 | 5900 | 5900 | 5900 | 5900 | 131 |
| 440 | 20250422 | 112600 | 1211547635 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 441 | 20250422 | 112500 | 1205647635 | 5900 | 5900 | 5900 | 5900 | 336 |
| 442 | 20250422 | 112400 | 1203665235 | 5910 | 5920 | 5920 | 5910 | 23 |
| 443 | 20250422 | 112300 | 1203529295 | 5910 | 5920 | 5920 | 5910 | 172 |
| 444 | 20250422 | 112200 | 1202512765 | 5910 | 5910 | 5910 | 5910 | 59 |
| 445 | 20250422 | 112100 | 1202164075 | 5910 | 5910 | 5910 | 5910 | 20 |
| 446 | 20250422 | 112000 | 1202045875 | 5910 | 5910 | 5910 | 5910 | 3 |
| 447 | 20250422 | 111900 | 1202028145 | 5910 | 5910 | 5910 | 5910 | 94 |
| 448 | 20250422 | 111800 | 1201472605 | 5910 | 5910 | 5910 | 5910 | 6 |
| 449 | 20250422 | 111700 | 1201437145 | 5910 | 5910 | 5920 | 5910 | 86 |
| 450 | 20250422 | 111600 | 1200928805 | 5910 | 5900 | 5910 | 5900 | 3668 |
| 451 | 20250422 | 111500 | 1179287025 | 5910 | 5920 | 5920 | 5910 | 996 |
| 452 | 20250422 | 111400 | 1173394965 | 5920 | 5920 | 5920 | 5920 | 0 |
| 453 | 20250422 | 111300 | 1173394965 | 5920 | 5920 | 5920 | 5920 | 51 |
| 454 | 20250422 | 111200 | 1173093045 | 5920 | 5920 | 5920 | 5920 | 4 |
| 455 | 20250422 | 111100 | 1173069365 | 5920 | 5900 | 5920 | 5900 | 240 |
| 456 | 20250422 | 111000 | 1171651005 | 5910 | 5890 | 5910 | 5890 | 5369 |
| 457 | 20250422 | 110900 | 1139993715 | 5890 | 5880 | 5900 | 5870 | 5429 |
| 458 | 20250422 | 110800 | 1108040305 | 5900 | 5900 | 5900 | 5900 | 0 |
| 459 | 20250422 | 110700 | 1108040305 | 5900 | 5900 | 5900 | 5900 | 0 |
| 460 | 20250422 | 110600 | 1108040305 | 5900 | 5900 | 5900 | 5870 | 3592 |
| 461 | 20250422 | 110500 | 1086911285 | 5900 | 5900 | 5910 | 5900 | 354 |
| 462 | 20250422 | 110400 | 1084822665 | 5910 | 5910 | 5910 | 5890 | 687 |
| 463 | 20250422 | 110300 | 1080772855 | 5910 | 5900 | 5910 | 5890 | 299 |
| 464 | 20250422 | 110200 | 1079007625 | 5890 | 5880 | 5890 | 5880 | 184 |
| 465 | 20250422 | 110100 | 1077924875 | 5890 | 5870 | 5890 | 5870 | 1798 |
| 466 | 20250422 | 110000 | 1067341655 | 5880 | 5880 | 5880 | 5870 | 2131 |
| 467 | 20250422 | 105900 | 1054825425 | 5890 | 5880 | 5890 | 5880 | 2098 |
| 468 | 20250422 | 105800 | 1042489145 | 5880 | 5890 | 5890 | 5880 | 1846 |
| 469 | 20250422 | 105700 | 1031634375 | 5890 | 5890 | 5890 | 5880 | 1269 |
| 470 | 20250422 | 105600 | 1024160165 | 5890 | 5910 | 5910 | 5890 | 32 |
| 471 | 20250422 | 105500 | 1023971065 | 5910 | 5910 | 5910 | 5910 | 10 |
| 472 | 20250422 | 105400 | 1023911965 | 5910 | 5910 | 5910 | 5910 | 312 |
| 473 | 20250422 | 105300 | 1022068045 | 5900 | 5900 | 5900 | 5890 | 685 |
| 474 | 20250422 | 105200 | 1018033295 | 5900 | 5900 | 5900 | 5890 | 225 |
| 475 | 20250422 | 105100 | 1016705805 | 5900 | 5900 | 5920 | 5880 | 6551 |
| 476 | 20250422 | 105000 | 978127575 | 5920 | 5900 | 5920 | 5900 | 858 |
| 477 | 20250422 | 104900 | 973065095 | 5900 | 5910 | 5920 | 5900 | 3031 |
| 478 | 20250422 | 104800 | 955165745 | 5910 | 5910 | 5910 | 5910 | 46 |
| 479 | 20250422 | 104700 | 954893885 | 5920 | 5920 | 5920 | 5920 | 0 |
| 480 | 20250422 | 104600 | 954893885 | 5920 | 5910 | 5920 | 5910 | 202 |
| 481 | 20250422 | 104500 | 953700045 | 5910 | 5920 | 5920 | 5910 | 676 |
| 482 | 20250422 | 104400 | 949698955 | 5920 | 5910 | 5920 | 5910 | 241 |
| 483 | 20250422 | 104300 | 948274145 | 5910 | 5920 | 5920 | 5910 | 593 |
| 484 | 20250422 | 104200 | 944769410 | 5920 | 5920 | 5920 | 5920 | 25 |
| 485 | 20250422 | 104100 | 944621410 | 5920 | 5930 | 5930 | 5920 | 1240 |
| 486 | 20250422 | 104000 | 937279610 | 5930 | 5930 | 5930 | 5930 | 30 |
| 487 | 20250422 | 103900 | 937101710 | 5920 | 5920 | 5930 | 5920 | 1668 |
| 488 | 20250422 | 103800 | 927227130 | 5930 | 5930 | 5930 | 5930 | 93 |
| 489 | 20250422 | 103700 | 926675640 | 5930 | 5930 | 5930 | 5930 | 693 |
| 490 | 20250422 | 103600 | 922566150 | 5940 | 5940 | 5940 | 5940 | 0 |
| 491 | 20250422 | 103500 | 922566150 | 5940 | 5940 | 5940 | 5930 | 362 |
| 492 | 20250422 | 103400 | 920418980 | 5930 | 5930 | 5930 | 5930 | 112 |
| 493 | 20250422 | 103300 | 919754820 | 5925 | 5920 | 5930 | 5920 | 457 |
| 494 | 20250422 | 103200 | 917049030 | 5920 | 5940 | 5940 | 5920 | 359 |
| 495 | 20250422 | 103100 | 914921660 | 5930 | 5930 | 5930 | 5930 | 250 |
| 496 | 20250422 | 103000 | 913439160 | 5920 | 5930 | 5930 | 5920 | 2250 |
| 497 | 20250422 | 102900 | 900119060 | 5930 | 5910 | 5930 | 5910 | 11 |
| 498 | 20250422 | 102800 | 900054030 | 5930 | 5920 | 5930 | 5900 | 1763 |
| 499 | 20250422 | 102700 | 889640620 | 5910 | 5930 | 5930 | 5910 | 48 |
| 500 | 20250422 | 102600 | 889356330 | 5940 | 5935 | 5940 | 5935 | 21 |
| 501 | 20250422 | 102500 | 889231685 | 5940 | 5940 | 5940 | 5940 | 8 |
| 502 | 20250422 | 102400 | 889184165 | 5910 | 5920 | 5930 | 5910 | 665 |
| 503 | 20250422 | 102300 | 885245485 | 5940 | 5940 | 5940 | 5940 | 33 |
| 504 | 20250422 | 102200 | 885049465 | 5910 | 5950 | 5950 | 5910 | 2808 |
| 505 | 20250422 | 102100 | 868442215 | 5960 | 5960 | 5960 | 5960 | 0 |
| 506 | 20250422 | 102000 | 868442215 | 5960 | 5960 | 5960 | 5960 | 31 |
| 507 | 20250422 | 101900 | 868257455 | 5960 | 5950 | 5960 | 5950 | 12 |
| 508 | 20250422 | 101800 | 868185955 | 5960 | 5960 | 5960 | 5950 | 6 |
| 509 | 20250422 | 101700 | 868150215 | 5960 | 5930 | 5960 | 5930 | 902 |
| 510 | 20250422 | 101600 | 862792895 | 5960 | 5950 | 5960 | 5950 | 402 |
| 511 | 20250422 | 101500 | 860400685 | 5930 | 5970 | 5970 | 5910 | 2762 |
| 512 | 20250422 | 101400 | 844038605 | 5970 | 5980 | 5980 | 5970 | 21 |
| 513 | 20250422 | 101300 | 843913225 | 5970 | 5960 | 5970 | 5960 | 232 |
| 514 | 20250422 | 101200 | 842528495 | 5970 | 5970 | 5980 | 5950 | 237 |
| 515 | 20250422 | 101100 | 841114045 | 5970 | 5980 | 5980 | 5950 | 43 |
| 516 | 20250422 | 101000 | 840857545 | 5980 | 5970 | 5980 | 5960 | 279 |
| 517 | 20250422 | 100900 | 839192355 | 5970 | 5960 | 5970 | 5960 | 75 |
| 518 | 20250422 | 100800 | 838745125 | 5960 | 5930 | 5960 | 5920 | 1450 |
| 519 | 20250422 | 100700 | 830154145 | 5960 | 5960 | 5960 | 5960 | 106 |
| 520 | 20250422 | 100600 | 829522385 | 5910 | 5970 | 5970 | 5910 | 1605 |
| 521 | 20250422 | 100500 | 820014265 | 5970 | 5970 | 5970 | 5930 | 73 |
| 522 | 20250422 | 100400 | 819581135 | 5910 | 5970 | 5970 | 5910 | 1501 |
| 523 | 20250422 | 100300 | 810683015 | 5960 | 5960 | 5960 | 5960 | 501 |
| 524 | 20250422 | 100200 | 807697055 | 5980 | 5980 | 5980 | 5950 | 2534 |
| 525 | 20250422 | 100100 | 792543765 | 5980 | 5920 | 5980 | 5920 | 3188 |
| 526 | 20250422 | 100000 | 773561115 | 5920 | 5910 | 5920 | 5900 | 7786 |
| 527 | 20250422 | 095900 | 727586395 | 5910 | 5920 | 5920 | 5910 | 372 |
| 528 | 20250422 | 095800 | 725386155 | 5940 | 5910 | 5940 | 5910 | 452 |
| 529 | 20250422 | 095700 | 722714795 | 5910 | 5940 | 5940 | 5910 | 4427 |
| 530 | 20250422 | 095600 | 696475455 | 5940 | 5935 | 5940 | 5935 | 1140 |
| 531 | 20250422 | 095500 | 689705105 | 5940 | 5930 | 5940 | 5930 | 1118 |
| 532 | 20250422 | 095400 | 683074485 | 5930 | 5940 | 5940 | 5930 | 843 |
| 533 | 20250422 | 095300 | 678075065 | 5940 | 5940 | 5940 | 5940 | 123 |
| 534 | 20250422 | 095200 | 677344445 | 5940 | 5940 | 5940 | 5930 | 4435 |
| 535 | 20250422 | 095100 | 651039795 | 5940 | 5950 | 5950 | 5940 | 1816 |
| 536 | 20250422 | 095000 | 640249645 | 5950 | 5940 | 5950 | 5940 | 248 |
| 537 | 20250422 | 094900 | 638776515 | 5940 | 5960 | 5960 | 5940 | 5278 |
| 538 | 20250422 | 094800 | 607395695 | 5970 | 5970 | 5970 | 5950 | 511 |
| 539 | 20250422 | 094700 | 604349945 | 5950 | 5960 | 5960 | 5950 | 251 |
| 540 | 20250422 | 094600 | 602853995 | 5950 | 5960 | 5960 | 5950 | 46 |
| 541 | 20250422 | 094500 | 602580075 | 5960 | 5960 | 5960 | 5960 | 0 |
| 542 | 20250422 | 094400 | 602580075 | 5960 | 5960 | 5960 | 5960 | 207 |
| 543 | 20250422 | 094300 | 601346355 | 5950 | 5950 | 5950 | 5950 | 847 |
| 544 | 20250422 | 094200 | 596306705 | 5960 | 5960 | 5960 | 5960 | 1655 |
| 545 | 20250422 | 094100 | 586442905 | 5960 | 5950 | 5960 | 5940 | 2406 |
| 546 | 20250422 | 094000 | 572136205 | 5955 | 5950 | 5960 | 5940 | 3226 |
| 547 | 20250422 | 093900 | 552947515 | 5940 | 5970 | 5970 | 5940 | 846 |
| 548 | 20250422 | 093800 | 547914245 | 5970 | 5990 | 5990 | 5950 | 14457 |
| 549 | 20250422 | 093700 | 461811135 | 5990 | 6010 | 6020 | 5990 | 1840 |
| 550 | 20250422 | 093600 | 450759225 | 6020 | 6010 | 6020 | 6010 | 764 |
| 551 | 20250422 | 093500 | 446165935 | 6010 | 6010 | 6010 | 6010 | 2 |
| 552 | 20250422 | 093400 | 446153915 | 6010 | 6000 | 6010 | 6000 | 234 |
| 553 | 20250422 | 093300 | 444749905 | 6000 | 6010 | 6010 | 6000 | 90 |
| 554 | 20250422 | 093200 | 444209895 | 6000 | 6010 | 6010 | 6000 | 2 |
| 555 | 20250422 | 093100 | 444197885 | 5990 | 6000 | 6000 | 5990 | 275 |
| 556 | 20250422 | 093000 | 442548855 | 6000 | 5990 | 6000 | 5990 | 49 |
| 557 | 20250422 | 092900 | 442254955 | 5990 | 6000 | 6010 | 5990 | 2026 |
| 558 | 20250422 | 092800 | 430096735 | 5980 | 5960 | 5980 | 5960 | 442 |
| 559 | 20250422 | 092700 | 427453775 | 5950 | 5960 | 5960 | 5950 | 5002 |
| 560 | 20250422 | 092600 | 397691555 | 5960 | 5960 | 5960 | 5950 | 52 |
| 561 | 20250422 | 092500 | 397381745 | 5960 | 5970 | 5970 | 5950 | 494 |
| 562 | 20250422 | 092400 | 394436335 | 5970 | 5970 | 5980 | 5950 | 5849 |
| 563 | 20250422 | 092300 | 359602675 | 5970 | 5990 | 5990 | 5970 | 2616 |
| 564 | 20250422 | 092200 | 343966735 | 5980 | 5980 | 5980 | 5980 | 0 |
| 565 | 20250422 | 092100 | 343966735 | 5980 | 6000 | 6000 | 5980 | 616 |
| 566 | 20250422 | 092000 | 340282735 | 5980 | 5990 | 6000 | 5980 | 1557 |
| 567 | 20250422 | 091900 | 330967805 | 5990 | 6000 | 6000 | 5990 | 1222 |
| 568 | 20250422 | 091800 | 323645805 | 5990 | 5990 | 5990 | 5980 | 2483 |
| 569 | 20250422 | 091700 | 308792765 | 5990 | 5990 | 6000 | 5990 | 327 |
| 570 | 20250422 | 091600 | 306833185 | 6000 | 6020 | 6020 | 5990 | 5347 |
| 571 | 20250422 | 091500 | 274787115 | 6020 | 6000 | 6020 | 6000 | 1315 |
| 572 | 20250422 | 091400 | 266875565 | 6000 | 6020 | 6020 | 6000 | 4219 |
| 573 | 20250422 | 091300 | 241534375 | 6020 | 6020 | 6020 | 6020 | 202 |
| 574 | 20250422 | 091200 | 240318335 | 6020 | 6050 | 6050 | 6020 | 562 |
| 575 | 20250422 | 091100 | 236933965 | 6070 | 6040 | 6070 | 6010 | 5934 |
| 576 | 20250422 | 091000 | 201124315 | 6020 | 6040 | 6040 | 6020 | 3665 |
| 577 | 20250422 | 090900 | 179051525 | 6050 | 6050 | 6050 | 6050 | 413 |
| 578 | 20250422 | 090800 | 176552875 | 6050 | 6020 | 6050 | 6020 | 2790 |
| 579 | 20250422 | 090700 | 159733415 | 6030 | 6030 | 6030 | 6030 | 630 |
| 580 | 20250422 | 090600 | 155934515 | 6030 | 6040 | 6040 | 6030 | 1630 |
| 581 | 20250422 | 090500 | 146105365 | 6040 | 6080 | 6080 | 6040 | 7161 |
| 582 | 20250422 | 090400 | 102660870 | 6090 | 6090 | 6090 | 6080 | 374 |
| 583 | 20250422 | 090300 | 100383550 | 6090 | 6090 | 6100 | 6090 | 1628 |
| 584 | 20250422 | 090200 | 90468970 | 6090 | 6120 | 6120 | 6080 | 2426 |
| 585 | 20250422 | 090100 | 75717600 | 6120 | 6110 | 6130 | 6070 | 1864 |
| 586 | 20250422 | 090000 | 64351470 | 6130 | 6200 | 6200 | 6120 | 9798 |