34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 193400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 3 | 20250422 | 193300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20250422 | 193200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20250422 | 193100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20250422 | 193000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20250422 | 192900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20250422 | 192800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20250422 | 192700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20250422 | 192600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20250422 | 192500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20250422 | 192400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20250422 | 192300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20250422 | 192200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20250422 | 192100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20250422 | 192000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20250422 | 191900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20250422 | 191800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20250422 | 191700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20250422 | 191600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20250422 | 191500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20250422 | 191400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20250422 | 191300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20250422 | 191200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20250422 | 191100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20250422 | 191000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20250422 | 190900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20250422 | 190800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20250422 | 190700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20250422 | 190600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20250422 | 190500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20250422 | 190400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 33 | 20250422 | 190300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20250422 | 190200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20250422 | 190100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20250422 | 190000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20250422 | 185900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20250422 | 185800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20250422 | 185700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20250422 | 185600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20250422 | 185500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20250422 | 185400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20250422 | 185300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20250422 | 185200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20250422 | 185100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20250422 | 185000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20250422 | 184900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20250422 | 184800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20250422 | 184700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20250422 | 184600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20250422 | 184500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20250422 | 184400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20250422 | 184300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20250422 | 184200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20250422 | 184100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20250422 | 184000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20250422 | 183900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20250422 | 183800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20250422 | 183700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20250422 | 183600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20250422 | 183500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20250422 | 183400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 63 | 20250422 | 183300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20250422 | 183200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20250422 | 183100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20250422 | 183000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20250422 | 182900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20250422 | 182800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20250422 | 182700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20250422 | 182600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20250422 | 182500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20250422 | 182400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20250422 | 182300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20250422 | 182200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20250422 | 182100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20250422 | 182000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20250422 | 181900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20250422 | 181800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20250422 | 181700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20250422 | 181600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20250422 | 181500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20250422 | 181400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20250422 | 181300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20250422 | 181200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20250422 | 181100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20250422 | 181000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20250422 | 180900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20250422 | 180800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20250422 | 180700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20250422 | 180600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20250422 | 180500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20250422 | 180400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 93 | 20250422 | 180300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20250422 | 180200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20250422 | 180100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20250422 | 180000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20250422 | 175900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20250422 | 175800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20250422 | 175700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20250422 | 175600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20250422 | 175500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20250422 | 175400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20250422 | 175300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20250422 | 175200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20250422 | 175100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20250422 | 175000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20250422 | 174900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20250422 | 174800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20250422 | 174700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20250422 | 174600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20250422 | 174500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20250422 | 174400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20250422 | 174300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20250422 | 174200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20250422 | 174100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20250422 | 174000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20250422 | 173900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20250422 | 173800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20250422 | 173700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20250422 | 173600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20250422 | 173500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20250422 | 173400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 123 | 20250422 | 173300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20250422 | 173200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20250422 | 173100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20250422 | 173000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20250422 | 172900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20250422 | 172800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20250422 | 172700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20250422 | 172600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20250422 | 172500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20250422 | 172400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20250422 | 172300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20250422 | 172200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20250422 | 172100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20250422 | 172000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20250422 | 171900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20250422 | 171800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20250422 | 171700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20250422 | 171600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20250422 | 171500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20250422 | 171400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20250422 | 171300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20250422 | 171200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20250422 | 171100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20250422 | 171000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20250422 | 170900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20250422 | 170800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20250422 | 170700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20250422 | 170600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20250422 | 170500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20250422 | 170400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 153 | 20250422 | 170300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20250422 | 170200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20250422 | 170100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20250422 | 170000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20250422 | 165900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20250422 | 165800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20250422 | 165700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20250422 | 165600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20250422 | 165500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20250422 | 165400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20250422 | 165300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20250422 | 165200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20250422 | 165100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20250422 | 165000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20250422 | 164900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20250422 | 164800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20250422 | 164700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20250422 | 164600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20250422 | 164500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20250422 | 164400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20250422 | 164300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20250422 | 164200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20250422 | 164100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20250422 | 164000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20250422 | 163900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20250422 | 163800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20250422 | 163700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20250422 | 163600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20250422 | 163500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20250422 | 163400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 183 | 20250422 | 163300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20250422 | 163200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20250422 | 163100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20250422 | 163000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20250422 | 162900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20250422 | 162800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20250422 | 162700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20250422 | 162600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20250422 | 162500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20250422 | 162400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20250422 | 162300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20250422 | 162200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20250422 | 162100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20250422 | 162000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20250422 | 161900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20250422 | 161800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20250422 | 161700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20250422 | 161600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20250422 | 161500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20250422 | 161400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20250422 | 161300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20250422 | 161200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20250422 | 161100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20250422 | 161000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20250422 | 160900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20250422 | 160800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20250422 | 160700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20250422 | 160600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20250422 | 160500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20250422 | 160400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 213 | 20250422 | 160300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20250422 | 160200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20250422 | 160100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20250422 | 160000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20250422 | 155900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20250422 | 155800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20250422 | 155700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20250422 | 155600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20250422 | 155500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20250422 | 155400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20250422 | 155300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20250422 | 155200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20250422 | 155100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20250422 | 155000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20250422 | 154900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20250422 | 154800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20250422 | 154700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20250422 | 154600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20250422 | 154500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20250422 | 154400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20250422 | 154300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20250422 | 154200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20250422 | 154100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20250422 | 154000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20250422 | 153900 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20250422 | 153800 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20250422 | 153700 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20250422 | 153600 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20250422 | 153500 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20250422 | 153400 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 243 | 20250422 | 153300 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20250422 | 153200 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20250422 | 153100 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20250422 | 153000 | 2810121775 | 22050 | 22050 | 22050 | 22050 | 3179 |
| 247 | 20250422 | 152900 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20250422 | 152800 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20250422 | 152700 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20250422 | 152600 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20250422 | 152500 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20250422 | 152400 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20250422 | 152300 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20250422 | 152200 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20250422 | 152100 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20250422 | 152000 | 2740024825 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20250422 | 151900 | 2740024825 | 22100 | 22100 | 22150 | 22100 | 286 |
| 258 | 20250422 | 151800 | 2733704175 | 22100 | 22150 | 22150 | 22100 | 9 |
| 259 | 20250422 | 151700 | 2733504975 | 22150 | 22200 | 22200 | 22150 | 130 |
| 260 | 20250422 | 151600 | 2730624925 | 22150 | 22150 | 22150 | 22150 | 251 |
| 261 | 20250422 | 151500 | 2725065275 | 22150 | 22150 | 22150 | 22150 | 406 |
| 262 | 20250422 | 151400 | 2716072375 | 22150 | 22150 | 22200 | 22150 | 254 |
| 263 | 20250422 | 151300 | 2710445775 | 22200 | 22150 | 22200 | 22150 | 52 |
| 264 | 20250422 | 151200 | 2709293900 | 22150 | 22200 | 22200 | 22150 | 30 |
| 265 | 20250422 | 151100 | 2708628900 | 22250 | 22200 | 22250 | 22200 | 47 |
| 266 | 20250422 | 151000 | 2707585450 | 22200 | 22200 | 22250 | 22200 | 431 |
| 267 | 20250422 | 150900 | 2698015150 | 22250 | 22200 | 22250 | 22200 | 35 |
| 268 | 20250422 | 150800 | 2697237500 | 22250 | 22200 | 22250 | 22200 | 56 |
| 269 | 20250422 | 150700 | 2695993450 | 22200 | 22200 | 22250 | 22200 | 72 |
| 270 | 20250422 | 150600 | 2694393300 | 22200 | 22200 | 22250 | 22200 | 65 |
| 271 | 20250422 | 150500 | 2692950100 | 22250 | 22250 | 22250 | 22250 | 78 |
| 272 | 20250422 | 150400 | 2691214600 | 22200 | 22250 | 22250 | 22200 | 541 |
| 273 | 20250422 | 150300 | 2679203550 | 22250 | 22200 | 22250 | 22200 | 50 |
| 274 | 20250422 | 150200 | 2678092650 | 22200 | 22250 | 22250 | 22200 | 266 |
| 275 | 20250422 | 150100 | 2672185625 | 22250 | 22250 | 22250 | 22250 | 30 |
| 276 | 20250422 | 150000 | 2671518125 | 22250 | 22200 | 22250 | 22200 | 132 |
| 277 | 20250422 | 145900 | 2668582225 | 22200 | 22200 | 22250 | 22150 | 255 |
| 278 | 20250422 | 145800 | 2662918925 | 22200 | 22200 | 22200 | 22200 | 32 |
| 279 | 20250422 | 145700 | 2662208525 | 22225 | 22250 | 22250 | 22200 | 141 |
| 280 | 20250422 | 145600 | 2659073875 | 22200 | 22200 | 22250 | 22150 | 108 |
| 281 | 20250422 | 145500 | 2656673875 | 22150 | 22200 | 22250 | 22150 | 839 |
| 282 | 20250422 | 145400 | 2638046925 | 22250 | 22200 | 22250 | 22200 | 4 |
| 283 | 20250422 | 145300 | 2637958075 | 22250 | 22250 | 22250 | 22200 | 107 |
| 284 | 20250422 | 145200 | 2635577975 | 22250 | 22225 | 22250 | 22200 | 247 |
| 285 | 20250422 | 145100 | 2630092700 | 22200 | 22225 | 22250 | 22200 | 18 |
| 286 | 20250422 | 145000 | 2629692325 | 22250 | 22200 | 22250 | 22150 | 2628 |
| 287 | 20250422 | 144900 | 2571350325 | 22200 | 22150 | 22200 | 22150 | 4085 |
| 288 | 20250422 | 144800 | 2480664425 | 22150 | 22200 | 22200 | 22150 | 663 |
| 289 | 20250422 | 144700 | 2465977125 | 22150 | 22150 | 22200 | 22150 | 39 |
| 290 | 20250422 | 144600 | 2465111625 | 22200 | 22150 | 22200 | 22100 | 1425 |
| 291 | 20250422 | 144500 | 2433547700 | 22150 | 22100 | 22150 | 22100 | 35 |
| 292 | 20250422 | 144400 | 2432773650 | 22100 | 22100 | 22150 | 22100 | 145 |
| 293 | 20250422 | 144300 | 2429562200 | 22150 | 22150 | 22150 | 22100 | 49 |
| 294 | 20250422 | 144200 | 2428477750 | 22100 | 22075 | 22150 | 22075 | 798 |
| 295 | 20250422 | 144100 | 2410840325 | 22050 | 22100 | 22100 | 22050 | 42 |
| 296 | 20250422 | 144000 | 2409913025 | 22100 | 22100 | 22150 | 22100 | 146 |
| 297 | 20250422 | 143900 | 2406684825 | 22125 | 22150 | 22150 | 22125 | 54 |
| 298 | 20250422 | 143800 | 2405488750 | 22100 | 22100 | 22100 | 22050 | 130 |
| 299 | 20250422 | 143700 | 2402616700 | 22100 | 22150 | 22150 | 22100 | 157 |
| 300 | 20250422 | 143600 | 2399146000 | 22150 | 22100 | 22150 | 22100 | 1487 |
| 301 | 20250422 | 143500 | 2366233200 | 22100 | 22100 | 22100 | 22100 | 78 |
| 302 | 20250422 | 143400 | 2364509400 | 22100 | 22100 | 22100 | 22100 | 18 |
| 303 | 20250422 | 143300 | 2364111600 | 22150 | 22100 | 22150 | 22100 | 65 |
| 304 | 20250422 | 143200 | 2362674750 | 22100 | 22100 | 22150 | 22100 | 180 |
| 305 | 20250422 | 143100 | 2358692700 | 22150 | 22100 | 22150 | 22100 | 90 |
| 306 | 20250422 | 143000 | 2356702400 | 22150 | 22125 | 22150 | 22100 | 78 |
| 307 | 20250422 | 142900 | 2354976550 | 22150 | 22100 | 22150 | 22100 | 34 |
| 308 | 20250422 | 142800 | 2354223600 | 22100 | 22075 | 22150 | 22075 | 327 |
| 309 | 20250422 | 142700 | 2346996475 | 22100 | 22050 | 22100 | 22050 | 96 |
| 310 | 20250422 | 142600 | 2344875275 | 22100 | 22100 | 22150 | 22000 | 964 |
| 311 | 20250422 | 142500 | 2323623325 | 22150 | 22100 | 22150 | 22100 | 91 |
| 312 | 20250422 | 142400 | 2321607825 | 22100 | 22100 | 22100 | 22100 | 26 |
| 313 | 20250422 | 142300 | 2321033225 | 22100 | 22100 | 22150 | 22100 | 220 |
| 314 | 20250422 | 142200 | 2316170225 | 22100 | 22150 | 22150 | 22050 | 466 |
| 315 | 20250422 | 142100 | 2305866775 | 22150 | 22075 | 22150 | 22075 | 38 |
| 316 | 20250422 | 142000 | 2305026475 | 22100 | 22100 | 22100 | 22100 | 9 |
| 317 | 20250422 | 141900 | 2304827575 | 22100 | 22125 | 22150 | 22050 | 339 |
| 318 | 20250422 | 141800 | 2297336125 | 22125 | 22100 | 22150 | 22100 | 75 |
| 319 | 20250422 | 141700 | 2295675600 | 22100 | 22100 | 22100 | 22100 | 15 |
| 320 | 20250422 | 141600 | 2295344100 | 22100 | 22150 | 22150 | 22075 | 44 |
| 321 | 20250422 | 141500 | 2294371250 | 22150 | 22150 | 22150 | 22100 | 187 |
| 322 | 20250422 | 141400 | 2290235050 | 22100 | 22000 | 22100 | 22000 | 2670 |
| 323 | 20250422 | 141300 | 2231378875 | 22050 | 22050 | 22050 | 22000 | 262 |
| 324 | 20250422 | 141200 | 2225614775 | 22000 | 22050 | 22050 | 22000 | 275 |
| 325 | 20250422 | 141100 | 2219556975 | 22050 | 22000 | 22050 | 22000 | 18 |
| 326 | 20250422 | 141000 | 2219160475 | 22050 | 22050 | 22050 | 22000 | 1090 |
| 327 | 20250422 | 140900 | 2195130975 | 22050 | 22050 | 22050 | 22000 | 48 |
| 328 | 20250422 | 140800 | 2194073950 | 22000 | 22000 | 22050 | 22000 | 184 |
| 329 | 20250422 | 140700 | 2190022550 | 22050 | 22050 | 22050 | 22000 | 244 |
| 330 | 20250422 | 140600 | 2184642600 | 22050 | 22050 | 22050 | 22000 | 260 |
| 331 | 20250422 | 140500 | 2178921850 | 22000 | 22000 | 22050 | 22000 | 98 |
| 332 | 20250422 | 140400 | 2176762225 | 22000 | 22000 | 22050 | 22000 | 15 |
| 333 | 20250422 | 140300 | 2176431725 | 22000 | 22000 | 22050 | 22000 | 311 |
| 334 | 20250422 | 140200 | 2169584925 | 22000 | 22100 | 22100 | 22000 | 4526 |
| 335 | 20250422 | 140100 | 2069786525 | 22100 | 22100 | 22100 | 22050 | 3019 |
| 336 | 20250422 | 140000 | 2003212725 | 22100 | 22100 | 22100 | 22075 | 51 |
| 337 | 20250422 | 135900 | 2002085700 | 22100 | 22100 | 22100 | 22050 | 187 |
| 338 | 20250422 | 135800 | 1997959850 | 22100 | 22100 | 22100 | 22050 | 109 |
| 339 | 20250422 | 135700 | 1995551900 | 22050 | 22100 | 22100 | 22050 | 1268 |
| 340 | 20250422 | 135600 | 1967591950 | 22050 | 22050 | 22100 | 22050 | 2274 |
| 341 | 20250422 | 135500 | 1917443225 | 22100 | 22100 | 22100 | 22050 | 51 |
| 342 | 20250422 | 135400 | 1916316475 | 22100 | 22100 | 22100 | 22050 | 146 |
| 343 | 20250422 | 135300 | 1913093125 | 22075 | 22050 | 22100 | 22050 | 19 |
| 344 | 20250422 | 135200 | 1912673525 | 22050 | 22050 | 22100 | 22050 | 113 |
| 345 | 20250422 | 135100 | 1910181375 | 22100 | 22050 | 22100 | 22050 | 132 |
| 346 | 20250422 | 135000 | 1907265350 | 22100 | 22100 | 22100 | 22050 | 54 |
| 347 | 20250422 | 134900 | 1906073000 | 22050 | 22050 | 22100 | 22050 | 193 |
| 348 | 20250422 | 134800 | 1901815500 | 22050 | 22100 | 22100 | 22050 | 691 |
| 349 | 20250422 | 134700 | 1886574950 | 22050 | 22050 | 22100 | 22050 | 47 |
| 350 | 20250422 | 134600 | 1885537425 | 22100 | 22050 | 22100 | 22050 | 97 |
| 351 | 20250422 | 134500 | 1883397325 | 22100 | 22100 | 22100 | 22050 | 51 |
| 352 | 20250422 | 134400 | 1882270425 | 22100 | 22050 | 22100 | 22050 | 97 |
| 353 | 20250422 | 134300 | 1880127875 | 22050 | 22050 | 22100 | 22050 | 18 |
| 354 | 20250422 | 134200 | 1879730375 | 22100 | 22075 | 22100 | 22075 | 40 |
| 355 | 20250422 | 134100 | 1878846450 | 22100 | 22050 | 22100 | 22050 | 68 |
| 356 | 20250422 | 134000 | 1877343700 | 22100 | 22075 | 22100 | 22050 | 51 |
| 357 | 20250422 | 133900 | 1876217550 | 22100 | 22100 | 22100 | 22100 | 197 |
| 358 | 20250422 | 133800 | 1871863850 | 22100 | 22100 | 22150 | 22100 | 42 |
| 359 | 20250422 | 133700 | 1870934600 | 22100 | 22100 | 22100 | 22050 | 169 |
| 360 | 20250422 | 133600 | 1867200025 | 22050 | 22050 | 22050 | 22050 | 68 |
| 361 | 20250422 | 133500 | 1865700625 | 22100 | 22050 | 22100 | 22050 | 50 |
| 362 | 20250422 | 133400 | 1864595725 | 22100 | 22050 | 22100 | 22050 | 119 |
| 363 | 20250422 | 133300 | 1861967825 | 22100 | 22100 | 22100 | 22050 | 65 |
| 364 | 20250422 | 133200 | 1860532500 | 22100 | 22050 | 22100 | 22050 | 205 |
| 365 | 20250422 | 133100 | 1856002250 | 22050 | 22025 | 22050 | 22025 | 203 |
| 366 | 20250422 | 133000 | 1851526150 | 22000 | 22050 | 22050 | 22000 | 19 |
| 367 | 20250422 | 132900 | 1851107400 | 22000 | 22000 | 22050 | 22000 | 44 |
| 368 | 20250422 | 132800 | 1850138300 | 22050 | 22000 | 22050 | 22000 | 36 |
| 369 | 20250422 | 132700 | 1849345800 | 22050 | 22050 | 22050 | 22050 | 99 |
| 370 | 20250422 | 132600 | 1847162850 | 22050 | 22000 | 22050 | 22000 | 93 |
| 371 | 20250422 | 132500 | 1845112250 | 22000 | 22050 | 22050 | 22000 | 45 |
| 372 | 20250422 | 132400 | 1844120900 | 22050 | 22050 | 22050 | 22000 | 223 |
| 373 | 20250422 | 132300 | 1839203900 | 22050 | 22000 | 22050 | 22000 | 217 |
| 374 | 20250422 | 132200 | 1834419300 | 22000 | 22050 | 22050 | 22000 | 47 |
| 375 | 20250422 | 132100 | 1833384100 | 22025 | 22050 | 22050 | 22000 | 54 |
| 376 | 20250422 | 132000 | 1832195575 | 22050 | 22100 | 22100 | 22000 | 1658 |
| 377 | 20250422 | 131900 | 1795714425 | 22050 | 22050 | 22050 | 22050 | 21 |
| 378 | 20250422 | 131800 | 1795251375 | 22000 | 22100 | 22100 | 22000 | 37 |
| 379 | 20250422 | 131700 | 1794435375 | 22100 | 22050 | 22100 | 22050 | 122 |
| 380 | 20250422 | 131600 | 1791742275 | 22050 | 22100 | 22100 | 22000 | 118 |
| 381 | 20250422 | 131500 | 1789141025 | 22000 | 22050 | 22100 | 22000 | 329 |
| 382 | 20250422 | 131400 | 1781889925 | 22050 | 22100 | 22100 | 22050 | 156 |
| 383 | 20250422 | 131300 | 1778448525 | 22100 | 22100 | 22100 | 22100 | 72 |
| 384 | 20250422 | 131200 | 1776857325 | 22050 | 22100 | 22100 | 22050 | 98 |
| 385 | 20250422 | 131100 | 1774693925 | 22100 | 22100 | 22100 | 22050 | 66 |
| 386 | 20250422 | 131000 | 1773236275 | 22100 | 22100 | 22100 | 22100 | 77 |
| 387 | 20250422 | 130900 | 1771534575 | 22050 | 22050 | 22050 | 22050 | 9 |
| 388 | 20250422 | 130800 | 1771336125 | 22100 | 22050 | 22100 | 22050 | 59 |
| 389 | 20250422 | 130700 | 1770032575 | 22050 | 22100 | 22100 | 22050 | 89 |
| 390 | 20250422 | 130600 | 1768066625 | 22100 | 22100 | 22100 | 22050 | 27 |
| 391 | 20250422 | 130500 | 1767470125 | 22050 | 22050 | 22050 | 22050 | 4 |
| 392 | 20250422 | 130400 | 1767381925 | 22050 | 22100 | 22100 | 22050 | 56 |
| 393 | 20250422 | 130300 | 1766145225 | 22100 | 22050 | 22100 | 22050 | 482 |
| 394 | 20250422 | 130200 | 1755514275 | 22050 | 22050 | 22050 | 22050 | 4 |
| 395 | 20250422 | 130100 | 1755426075 | 22100 | 22100 | 22100 | 22100 | 56 |
| 396 | 20250422 | 130000 | 1754188475 | 22100 | 22050 | 22100 | 22050 | 224 |
| 397 | 20250422 | 125900 | 1749244325 | 22100 | 22050 | 22100 | 22050 | 58 |
| 398 | 20250422 | 125800 | 1747962575 | 22050 | 22100 | 22100 | 22050 | 22 |
| 399 | 20250422 | 125700 | 1747476875 | 22100 | 22050 | 22100 | 22050 | 67 |
| 400 | 20250422 | 125600 | 1745997375 | 22100 | 22050 | 22100 | 22050 | 284 |
| 401 | 20250422 | 125500 | 1739731375 | 22100 | 22050 | 22100 | 22050 | 42 |
| 402 | 20250422 | 125400 | 1738803225 | 22100 | 22100 | 22100 | 22100 | 30 |
| 403 | 20250422 | 125300 | 1738140225 | 22100 | 22100 | 22150 | 22050 | 147 |
| 404 | 20250422 | 125200 | 1734889725 | 22100 | 22100 | 22100 | 22100 | 131 |
| 405 | 20250422 | 125100 | 1731994625 | 22050 | 22100 | 22100 | 22050 | 38 |
| 406 | 20250422 | 125000 | 1731154975 | 22100 | 22100 | 22150 | 22100 | 95 |
| 407 | 20250422 | 124900 | 1729053875 | 22100 | 22150 | 22150 | 22100 | 84 |
| 408 | 20250422 | 124800 | 1727195825 | 22150 | 22100 | 22150 | 22100 | 24 |
| 409 | 20250422 | 124700 | 1726664625 | 22100 | 22100 | 22100 | 22050 | 20 |
| 410 | 20250422 | 124600 | 1726222675 | 22100 | 22150 | 22150 | 22050 | 164 |
| 411 | 20250422 | 124500 | 1722593125 | 22050 | 22100 | 22150 | 22050 | 367 |
| 412 | 20250422 | 124400 | 1714497275 | 22100 | 22100 | 22150 | 22100 | 111 |
| 413 | 20250422 | 124300 | 1712043675 | 22150 | 22100 | 22150 | 22100 | 73 |
| 414 | 20250422 | 124200 | 1710427125 | 22100 | 22150 | 22150 | 22100 | 86 |
| 415 | 20250422 | 124100 | 1708525225 | 22100 | 22100 | 22150 | 22100 | 118 |
| 416 | 20250422 | 124000 | 1705915075 | 22100 | 22100 | 22100 | 22100 | 1 |
| 417 | 20250422 | 123900 | 1705892975 | 22100 | 22100 | 22100 | 22100 | 127 |
| 418 | 20250422 | 123800 | 1703086275 | 22050 | 22050 | 22200 | 22050 | 761 |
| 419 | 20250422 | 123700 | 1686240475 | 22100 | 22100 | 22150 | 22100 | 49 |
| 420 | 20250422 | 123600 | 1685157025 | 22100 | 22100 | 22100 | 22100 | 86 |
| 421 | 20250422 | 123500 | 1683256425 | 22050 | 22100 | 22100 | 22050 | 154 |
| 422 | 20250422 | 123400 | 1679854175 | 22100 | 22100 | 22100 | 22100 | 19 |
| 423 | 20250422 | 123300 | 1679434275 | 22100 | 22100 | 22100 | 22050 | 56 |
| 424 | 20250422 | 123200 | 1678196825 | 22100 | 22050 | 22100 | 22050 | 72 |
| 425 | 20250422 | 123100 | 1676605675 | 22050 | 22100 | 22100 | 22050 | 43 |
| 426 | 20250422 | 123000 | 1675656475 | 22100 | 22100 | 22100 | 22100 | 30 |
| 427 | 20250422 | 122900 | 1674993475 | 22100 | 22100 | 22100 | 22050 | 329 |
| 428 | 20250422 | 122800 | 1667724425 | 22100 | 22050 | 22100 | 22050 | 222 |
| 429 | 20250422 | 122700 | 1662819125 | 22100 | 22150 | 22150 | 22100 | 145 |
| 430 | 20250422 | 122600 | 1659613825 | 22100 | 22150 | 22150 | 22100 | 83 |
| 431 | 20250422 | 122500 | 1657776375 | 22150 | 22050 | 22150 | 22050 | 68 |
| 432 | 20250422 | 122400 | 1656273375 | 22050 | 22050 | 22050 | 22050 | 18 |
| 433 | 20250422 | 122300 | 1655876475 | 22050 | 22150 | 22150 | 22050 | 68 |
| 434 | 20250422 | 122200 | 1654370725 | 22100 | 22100 | 22150 | 22050 | 531 |
| 435 | 20250422 | 122100 | 1642648125 | 22150 | 22150 | 22150 | 22150 | 18 |
| 436 | 20250422 | 122000 | 1642249425 | 22150 | 22100 | 22150 | 22100 | 54 |
| 437 | 20250422 | 121900 | 1641054275 | 22150 | 22100 | 22150 | 22100 | 103 |
| 438 | 20250422 | 121800 | 1638774475 | 22150 | 22100 | 22150 | 22100 | 79 |
| 439 | 20250422 | 121700 | 1637027675 | 22050 | 22100 | 22100 | 22050 | 21 |
| 440 | 20250422 | 121600 | 1636564475 | 22100 | 22150 | 22150 | 22100 | 135 |
| 441 | 20250422 | 121500 | 1633579375 | 22150 | 22100 | 22150 | 22050 | 301 |
| 442 | 20250422 | 121400 | 1626924525 | 22100 | 22050 | 22100 | 22050 | 45 |
| 443 | 20250422 | 121300 | 1625930075 | 22050 | 22100 | 22150 | 22050 | 92 |
| 444 | 20250422 | 121200 | 1623896625 | 22150 | 22100 | 22150 | 22100 | 112 |
| 445 | 20250422 | 121100 | 1621416725 | 22100 | 22150 | 22150 | 22100 | 50 |
| 446 | 20250422 | 121000 | 1620311625 | 22100 | 22100 | 22150 | 22100 | 313 |
| 447 | 20250422 | 120900 | 1613392875 | 22150 | 22150 | 22150 | 22150 | 81 |
| 448 | 20250422 | 120800 | 1611598725 | 22100 | 22100 | 22150 | 22100 | 99 |
| 449 | 20250422 | 120700 | 1609410325 | 22150 | 22150 | 22150 | 22100 | 256 |
| 450 | 20250422 | 120600 | 1603740125 | 22150 | 22150 | 22150 | 22100 | 95 |
| 451 | 20250422 | 120500 | 1601639075 | 22150 | 22150 | 22150 | 22100 | 92 |
| 452 | 20250422 | 120400 | 1599601325 | 22150 | 22150 | 22150 | 22100 | 35 |
| 453 | 20250422 | 120300 | 1598826275 | 22100 | 22100 | 22150 | 22100 | 19 |
| 454 | 20250422 | 120200 | 1598405875 | 22150 | 22100 | 22150 | 22100 | 115 |
| 455 | 20250422 | 120100 | 1595859675 | 22100 | 22150 | 22150 | 22100 | 110 |
| 456 | 20250422 | 120000 | 1593428175 | 22150 | 22100 | 22150 | 22100 | 37 |
| 457 | 20250422 | 115900 | 1592608925 | 22050 | 22050 | 22100 | 22050 | 381 |
| 458 | 20250422 | 115800 | 1584189975 | 22100 | 22050 | 22100 | 22050 | 1085 |
| 459 | 20250422 | 115700 | 1560259425 | 22100 | 22100 | 22100 | 22100 | 560 |
| 460 | 20250422 | 115600 | 1547883425 | 22150 | 22100 | 22150 | 22100 | 162 |
| 461 | 20250422 | 115500 | 1544300075 | 22100 | 22100 | 22150 | 22100 | 93 |
| 462 | 20250422 | 115400 | 1542241625 | 22100 | 22150 | 22150 | 22100 | 53 |
| 463 | 20250422 | 115300 | 1541068975 | 22150 | 22100 | 22150 | 22100 | 17 |
| 464 | 20250422 | 115200 | 1540692475 | 22100 | 22150 | 22150 | 22100 | 94 |
| 465 | 20250422 | 115100 | 1538610525 | 22100 | 22150 | 22150 | 22100 | 460 |
| 466 | 20250422 | 115000 | 1528422625 | 22200 | 22150 | 22200 | 22150 | 21 |
| 467 | 20250422 | 114900 | 1527956475 | 22200 | 22200 | 22200 | 22150 | 527 |
| 468 | 20250422 | 114800 | 1516282075 | 22200 | 22200 | 22200 | 22150 | 414 |
| 469 | 20250422 | 114700 | 1507107825 | 22150 | 22200 | 22200 | 22150 | 38 |
| 470 | 20250422 | 114600 | 1506264925 | 22200 | 22150 | 22200 | 22150 | 39 |
| 471 | 20250422 | 114500 | 1505399525 | 22150 | 22250 | 22250 | 22150 | 839 |
| 472 | 20250422 | 114400 | 1486779975 | 22250 | 22200 | 22250 | 22200 | 133 |
| 473 | 20250422 | 114300 | 1483824875 | 22200 | 22250 | 22250 | 22200 | 14 |
| 474 | 20250422 | 114200 | 1483513575 | 22250 | 22250 | 22300 | 22250 | 1130 |
| 475 | 20250422 | 114100 | 1458369725 | 22300 | 22250 | 22300 | 22250 | 142 |
| 476 | 20250422 | 114000 | 1455204125 | 22300 | 22300 | 22300 | 22300 | 39 |
| 477 | 20250422 | 113900 | 1454334425 | 22300 | 22250 | 22300 | 22250 | 894 |
| 478 | 20250422 | 113800 | 1434401825 | 22250 | 22250 | 22300 | 22250 | 362 |
| 479 | 20250422 | 113700 | 1426345425 | 22250 | 22275 | 22275 | 22250 | 1167 |
| 480 | 20250422 | 113600 | 1400379000 | 22275 | 22300 | 22300 | 22275 | 50 |
| 481 | 20250422 | 113500 | 1399264575 | 22250 | 22250 | 22300 | 22250 | 62 |
| 482 | 20250422 | 113400 | 1397884275 | 22300 | 22250 | 22300 | 22250 | 189 |
| 483 | 20250422 | 113300 | 1393669725 | 22250 | 22275 | 22300 | 22250 | 48 |
| 484 | 20250422 | 113200 | 1392600275 | 22250 | 22275 | 22275 | 22250 | 42 |
| 485 | 20250422 | 113100 | 1391664850 | 22250 | 22250 | 22300 | 22250 | 101 |
| 486 | 20250422 | 113000 | 1389416050 | 22250 | 22300 | 22300 | 22250 | 228 |
| 487 | 20250422 | 112900 | 1384342250 | 22300 | 22250 | 22300 | 22250 | 34 |
| 488 | 20250422 | 112800 | 1383584100 | 22300 | 22250 | 22300 | 22250 | 325 |
| 489 | 20250422 | 112700 | 1376351750 | 22250 | 22250 | 22250 | 22250 | 261 |
| 490 | 20250422 | 112600 | 1370544500 | 22250 | 22250 | 22250 | 22200 | 642 |
| 491 | 20250422 | 112500 | 1356261100 | 22250 | 22250 | 22250 | 22200 | 1174 |
| 492 | 20250422 | 112400 | 1330139750 | 22200 | 22250 | 22250 | 22200 | 98 |
| 493 | 20250422 | 112300 | 1327959700 | 22250 | 22200 | 22250 | 22200 | 51 |
| 494 | 20250422 | 112200 | 1326826100 | 22200 | 22200 | 22200 | 22150 | 1195 |
| 495 | 20250422 | 112100 | 1300300850 | 22200 | 22150 | 22200 | 22150 | 1207 |
| 496 | 20250422 | 112000 | 1273514400 | 22150 | 22200 | 22200 | 22100 | 160 |
| 497 | 20250422 | 111900 | 1269970050 | 22200 | 22150 | 22200 | 22150 | 254 |
| 498 | 20250422 | 111800 | 1264342500 | 22200 | 22200 | 22200 | 22200 | 1 |
| 499 | 20250422 | 111700 | 1264320300 | 22200 | 22200 | 22250 | 22200 | 367 |
| 500 | 20250422 | 111600 | 1256167550 | 22200 | 22250 | 22250 | 22200 | 14 |
| 501 | 20250422 | 111500 | 1255856250 | 22200 | 22250 | 22300 | 22200 | 249 |
| 502 | 20250422 | 111400 | 1250316050 | 22250 | 22275 | 22300 | 22250 | 90 |
| 503 | 20250422 | 111300 | 1248311425 | 22300 | 22300 | 22300 | 22250 | 283 |
| 504 | 20250422 | 111200 | 1242002775 | 22250 | 22300 | 22300 | 22250 | 195 |
| 505 | 20250422 | 111100 | 1237663075 | 22300 | 22300 | 22300 | 22250 | 360 |
| 506 | 20250422 | 111000 | 1229649325 | 22250 | 22250 | 22300 | 22250 | 882 |
| 507 | 20250422 | 110900 | 1210023675 | 22200 | 22250 | 22250 | 22200 | 669 |
| 508 | 20250422 | 110800 | 1195140225 | 22250 | 22250 | 22300 | 22250 | 51 |
| 509 | 20250422 | 110700 | 1194004525 | 22300 | 22300 | 22300 | 22250 | 139 |
| 510 | 20250422 | 110600 | 1190905275 | 22300 | 22300 | 22300 | 22300 | 433 |
| 511 | 20250422 | 110500 | 1181249375 | 22250 | 22250 | 22300 | 22250 | 45 |
| 512 | 20250422 | 110400 | 1180246075 | 22250 | 22300 | 22300 | 22250 | 895 |
| 513 | 20250422 | 110300 | 1160328475 | 22300 | 22200 | 22300 | 22200 | 63 |
| 514 | 20250422 | 110200 | 1158924725 | 22200 | 22200 | 22300 | 22200 | 1882 |
| 515 | 20250422 | 110100 | 1117074675 | 22200 | 22150 | 22200 | 22150 | 1586 |
| 516 | 20250422 | 110000 | 1081866875 | 22150 | 22200 | 22200 | 22150 | 593 |
| 517 | 20250422 | 105900 | 1068728925 | 22200 | 22150 | 22200 | 22150 | 48 |
| 518 | 20250422 | 105800 | 1067663525 | 22150 | 22150 | 22150 | 22150 | 76 |
| 519 | 20250422 | 105700 | 1065980125 | 22150 | 22150 | 22200 | 22100 | 205 |
| 520 | 20250422 | 105600 | 1061435425 | 22150 | 22150 | 22150 | 22100 | 135 |
| 521 | 20250422 | 105500 | 1058445375 | 22150 | 22150 | 22150 | 22150 | 125 |
| 522 | 20250422 | 105400 | 1055676625 | 22150 | 22100 | 22150 | 22100 | 778 |
| 523 | 20250422 | 105300 | 1038444825 | 22150 | 22100 | 22150 | 22100 | 129 |
| 524 | 20250422 | 105200 | 1035587575 | 22150 | 22100 | 22150 | 22100 | 28 |
| 525 | 20250422 | 105100 | 1034967625 | 22050 | 22100 | 22100 | 22050 | 1926 |
| 526 | 20250422 | 105000 | 992491775 | 22100 | 22100 | 22150 | 22100 | 123 |
| 527 | 20250422 | 104900 | 989769225 | 22100 | 22050 | 22100 | 22000 | 158 |
| 528 | 20250422 | 104800 | 986285125 | 22100 | 22150 | 22150 | 22100 | 1063 |
| 529 | 20250422 | 104700 | 962739925 | 22100 | 22100 | 22150 | 22100 | 560 |
| 530 | 20250422 | 104600 | 950359625 | 22050 | 22100 | 22100 | 22050 | 25 |
| 531 | 20250422 | 104500 | 949808175 | 22100 | 22100 | 22100 | 22100 | 45 |
| 532 | 20250422 | 104400 | 948813675 | 22100 | 22050 | 22100 | 22050 | 93 |
| 533 | 20250422 | 104300 | 946758425 | 22100 | 22050 | 22100 | 22000 | 1553 |
| 534 | 20250422 | 104200 | 912551825 | 22100 | 22100 | 22100 | 22100 | 242 |
| 535 | 20250422 | 104100 | 907203625 | 22150 | 22150 | 22150 | 22100 | 42 |
| 536 | 20250422 | 104000 | 906273525 | 22150 | 22150 | 22150 | 22100 | 67 |
| 537 | 20250422 | 103900 | 904789875 | 22100 | 22150 | 22150 | 22100 | 72 |
| 538 | 20250422 | 103800 | 903196225 | 22100 | 22100 | 22100 | 22100 | 4 |
| 539 | 20250422 | 103700 | 903107825 | 22150 | 22150 | 22150 | 22150 | 19 |
| 540 | 20250422 | 103600 | 902686975 | 22150 | 22100 | 22150 | 22100 | 92 |
| 541 | 20250422 | 103500 | 900649325 | 22100 | 22100 | 22100 | 22100 | 84 |
| 542 | 20250422 | 103400 | 898792925 | 22050 | 22050 | 22100 | 22050 | 278 |
| 543 | 20250422 | 103300 | 892652875 | 22050 | 22050 | 22100 | 22050 | 161 |
| 544 | 20250422 | 103200 | 889099875 | 22050 | 22100 | 22100 | 22050 | 156 |
| 545 | 20250422 | 103100 | 885658425 | 22100 | 22150 | 22150 | 22100 | 107 |
| 546 | 20250422 | 103000 | 883293675 | 22150 | 22150 | 22150 | 22100 | 161 |
| 547 | 20250422 | 102900 | 879730475 | 22150 | 22150 | 22150 | 22100 | 62 |
| 548 | 20250422 | 102800 | 878358425 | 22150 | 22150 | 22150 | 22100 | 100 |
| 549 | 20250422 | 102700 | 876145325 | 22150 | 22150 | 22150 | 22150 | 62 |
| 550 | 20250422 | 102600 | 874772025 | 22150 | 22100 | 22150 | 22050 | 486 |
| 551 | 20250422 | 102500 | 864027175 | 22100 | 22050 | 22100 | 22050 | 408 |
| 552 | 20250422 | 102400 | 855011275 | 22100 | 22050 | 22100 | 22050 | 862 |
| 553 | 20250422 | 102300 | 835963875 | 22050 | 22100 | 22100 | 22050 | 465 |
| 554 | 20250422 | 102200 | 825708425 | 22050 | 22050 | 22050 | 22050 | 520 |
| 555 | 20250422 | 102100 | 814242425 | 22050 | 22000 | 22050 | 22000 | 1797 |
| 556 | 20250422 | 102000 | 774620475 | 22050 | 22050 | 22050 | 22000 | 86 |
| 557 | 20250422 | 101900 | 772726700 | 22050 | 22000 | 22050 | 21900 | 381 |
| 558 | 20250422 | 101800 | 764364750 | 21950 | 22000 | 22000 | 21900 | 275 |
| 559 | 20250422 | 101700 | 758338200 | 21950 | 21950 | 21950 | 21950 | 184 |
| 560 | 20250422 | 101600 | 754299400 | 21950 | 21950 | 22000 | 21950 | 151 |
| 561 | 20250422 | 101500 | 750979750 | 22000 | 22000 | 22000 | 22000 | 11 |
| 562 | 20250422 | 101400 | 750737750 | 22000 | 22050 | 22050 | 21950 | 47 |
| 563 | 20250422 | 101300 | 749702750 | 21950 | 22050 | 22050 | 21950 | 5 |
| 564 | 20250422 | 101200 | 749592900 | 22000 | 21950 | 22000 | 21950 | 183 |
| 565 | 20250422 | 101100 | 745571850 | 22000 | 21950 | 22000 | 21950 | 26 |
| 566 | 20250422 | 101000 | 744999900 | 22000 | 22050 | 22050 | 22000 | 82 |
| 567 | 20250422 | 100900 | 743194400 | 22050 | 22000 | 22050 | 22000 | 341 |
| 568 | 20250422 | 100800 | 735689900 | 22000 | 22000 | 22000 | 21950 | 551 |
| 569 | 20250422 | 100700 | 723568650 | 22050 | 22000 | 22050 | 22000 | 48 |
| 570 | 20250422 | 100600 | 722511150 | 22000 | 22100 | 22100 | 21950 | 143 |
| 571 | 20250422 | 100500 | 719362450 | 22050 | 21950 | 22050 | 21950 | 783 |
| 572 | 20250422 | 100400 | 702108750 | 22000 | 21950 | 22000 | 21950 | 76 |
| 573 | 20250422 | 100300 | 700439950 | 21950 | 21950 | 21950 | 21950 | 17 |
| 574 | 20250422 | 100200 | 700066800 | 22000 | 22000 | 22000 | 22000 | 143 |
| 575 | 20250422 | 100100 | 696920800 | 22000 | 22000 | 22000 | 21900 | 505 |
| 576 | 20250422 | 100000 | 685845500 | 22050 | 22000 | 22050 | 22000 | 34 |
| 577 | 20250422 | 095900 | 685096900 | 22000 | 22050 | 22050 | 22000 | 1252 |
| 578 | 20250422 | 095800 | 657517400 | 22000 | 22050 | 22050 | 22000 | 58 |
| 579 | 20250422 | 095700 | 656238650 | 22000 | 22000 | 22000 | 22000 | 115 |
| 580 | 20250422 | 095600 | 653708650 | 22000 | 22000 | 22050 | 22000 | 61 |
| 581 | 20250422 | 095500 | 652365800 | 22050 | 22000 | 22050 | 22000 | 108 |
| 582 | 20250422 | 095400 | 649987450 | 22000 | 22050 | 22050 | 22000 | 191 |
| 583 | 20250422 | 095300 | 645784150 | 22000 | 21950 | 22000 | 21950 | 1129 |
| 584 | 20250422 | 095200 | 620947200 | 22000 | 22000 | 22050 | 21950 | 200 |
| 585 | 20250422 | 095100 | 616550250 | 22000 | 22000 | 22000 | 22000 | 167 |
| 586 | 20250422 | 095000 | 612876250 | 22000 | 22000 | 22000 | 21950 | 1173 |
| 587 | 20250422 | 094900 | 587077625 | 22000 | 22000 | 22000 | 21950 | 138 |
| 588 | 20250422 | 094800 | 584042525 | 22000 | 22050 | 22050 | 22000 | 485 |
| 589 | 20250422 | 094700 | 573371575 | 22050 | 22000 | 22050 | 22000 | 83 |
| 590 | 20250422 | 094600 | 571545425 | 22000 | 22000 | 22050 | 22000 | 102 |
| 591 | 20250422 | 094500 | 569300125 | 22050 | 21950 | 22050 | 21950 | 92 |
| 592 | 20250422 | 094400 | 567277175 | 22000 | 22000 | 22000 | 21950 | 51 |
| 593 | 20250422 | 094300 | 566155225 | 22000 | 21950 | 22000 | 21950 | 129 |
| 594 | 20250422 | 094200 | 563318625 | 22000 | 22000 | 22050 | 22000 | 114 |
| 595 | 20250422 | 094100 | 560808425 | 21950 | 22000 | 22050 | 21950 | 939 |
| 596 | 20250422 | 094000 | 540141875 | 22000 | 21950 | 22000 | 21900 | 156 |
| 597 | 20250422 | 093900 | 536712825 | 21950 | 22000 | 22000 | 21900 | 437 |
| 598 | 20250422 | 093800 | 527118575 | 22000 | 22000 | 22050 | 22000 | 1098 |
| 599 | 20250422 | 093700 | 502960975 | 22000 | 21950 | 22000 | 21950 | 425 |
| 600 | 20250422 | 093600 | 493611125 | 22000 | 21950 | 22000 | 21950 | 2 |
| 601 | 20250422 | 093500 | 493567175 | 22000 | 21950 | 22000 | 21950 | 147 |
| 602 | 20250422 | 093400 | 490335425 | 22000 | 21950 | 22000 | 21950 | 76 |
| 603 | 20250422 | 093300 | 488665475 | 22000 | 22000 | 22000 | 22000 | 15 |
| 604 | 20250422 | 093200 | 488335475 | 22000 | 22000 | 22000 | 21950 | 26 |
| 605 | 20250422 | 093100 | 487764225 | 22000 | 21950 | 22000 | 21950 | 451 |
| 606 | 20250422 | 093000 | 477862125 | 22000 | 22000 | 22000 | 22000 | 82 |
| 607 | 20250422 | 092900 | 476058125 | 22050 | 21950 | 22050 | 21950 | 226 |
| 608 | 20250422 | 092800 | 471093325 | 21950 | 21950 | 21950 | 21950 | 125 |
| 609 | 20250422 | 092700 | 468349575 | 21900 | 21950 | 21950 | 21900 | 74 |
| 610 | 20250422 | 092600 | 466727725 | 21900 | 21800 | 21900 | 21800 | 522 |
| 611 | 20250422 | 092500 | 455319325 | 21750 | 21750 | 21800 | 21750 | 607 |
| 612 | 20250422 | 092400 | 442087075 | 21750 | 21800 | 21800 | 21700 | 143 |
| 613 | 20250422 | 092300 | 438970425 | 21750 | 21850 | 21900 | 21750 | 802 |
| 614 | 20250422 | 092200 | 421484025 | 21900 | 21900 | 21900 | 21900 | 14 |
| 615 | 20250422 | 092100 | 421177425 | 22000 | 21900 | 22000 | 21900 | 145 |
| 616 | 20250422 | 092000 | 417996925 | 21900 | 21950 | 21950 | 21900 | 312 |
| 617 | 20250422 | 091900 | 411164075 | 21900 | 22000 | 22000 | 21900 | 212 |
| 618 | 20250422 | 091800 | 406506475 | 22000 | 22000 | 22050 | 21950 | 1517 |
| 619 | 20250422 | 091700 | 373147075 | 22000 | 22100 | 22150 | 22000 | 1752 |
| 620 | 20250422 | 091600 | 334454425 | 22100 | 22100 | 22200 | 22050 | 872 |
| 621 | 20250422 | 091500 | 315144675 | 22050 | 22000 | 22100 | 22000 | 925 |
| 622 | 20250422 | 091400 | 294762275 | 22000 | 21950 | 22000 | 21900 | 1610 |
| 623 | 20250422 | 091300 | 259391625 | 21900 | 21900 | 21950 | 21900 | 662 |
| 624 | 20250422 | 091200 | 244879825 | 21950 | 21950 | 21950 | 21900 | 459 |
| 625 | 20250422 | 091100 | 234805275 | 22000 | 21900 | 22000 | 21900 | 1972 |
| 626 | 20250422 | 091000 | 191548500 | 21900 | 21850 | 21900 | 21850 | 49 |
| 627 | 20250422 | 090900 | 190476350 | 21850 | 21750 | 21850 | 21750 | 1571 |
| 628 | 20250422 | 090800 | 156213300 | 21800 | 21700 | 21800 | 21700 | 479 |
| 629 | 20250422 | 090700 | 145800300 | 21650 | 21650 | 21650 | 21650 | 246 |
| 630 | 20250422 | 090600 | 140474400 | 21650 | 21600 | 21650 | 21550 | 479 |
| 631 | 20250422 | 090500 | 130115650 | 21600 | 21650 | 21650 | 21550 | 1135 |
| 632 | 20250422 | 090400 | 105600350 | 21650 | 21650 | 21650 | 21650 | 166 |
| 633 | 20250422 | 090300 | 102006450 | 21600 | 21700 | 21800 | 21550 | 2138 |
| 634 | 20250422 | 090200 | 55747100 | 21600 | 21700 | 21800 | 21600 | 704 |
| 635 | 20250422 | 090100 | 40495500 | 21600 | 21550 | 21700 | 21550 | 876 |
| 636 | 20250422 | 090000 | 21561400 | 21500 | 21300 | 21550 | 21300 | 1007 |