28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 183500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 1236 |
| 3 | 20250422 | 183400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20250422 | 183300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20250422 | 183200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20250422 | 183100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20250422 | 183000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20250422 | 182900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20250422 | 182800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20250422 | 182700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20250422 | 182600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20250422 | 182500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20250422 | 182400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20250422 | 182300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20250422 | 182200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20250422 | 182100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20250422 | 182000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20250422 | 181900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20250422 | 181800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20250422 | 181700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20250422 | 181600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20250422 | 181500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20250422 | 181400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20250422 | 181300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20250422 | 181200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20250422 | 181100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20250422 | 181000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20250422 | 180900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20250422 | 180800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20250422 | 180700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20250422 | 180600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20250422 | 180500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 1236 |
| 33 | 20250422 | 180400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20250422 | 180300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20250422 | 180200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20250422 | 180100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20250422 | 180000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20250422 | 175900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20250422 | 175800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20250422 | 175700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20250422 | 175600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20250422 | 175500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20250422 | 175400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20250422 | 175300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20250422 | 175200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20250422 | 175100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20250422 | 175000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20250422 | 174900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20250422 | 174800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20250422 | 174700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20250422 | 174600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20250422 | 174500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20250422 | 174400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20250422 | 174300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20250422 | 174200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20250422 | 174100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20250422 | 174000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20250422 | 173900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20250422 | 173800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20250422 | 173700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20250422 | 173600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20250422 | 173500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 1236 |
| 63 | 20250422 | 173400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20250422 | 173300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20250422 | 173200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20250422 | 173100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20250422 | 173000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20250422 | 172900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20250422 | 172800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20250422 | 172700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20250422 | 172600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20250422 | 172500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20250422 | 172400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20250422 | 172300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20250422 | 172200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20250422 | 172100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20250422 | 172000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20250422 | 171900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20250422 | 171800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20250422 | 171700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20250422 | 171600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20250422 | 171500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20250422 | 171400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20250422 | 171300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20250422 | 171200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20250422 | 171100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20250422 | 171000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20250422 | 170900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20250422 | 170800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20250422 | 170700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20250422 | 170600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20250422 | 170500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 1236 |
| 93 | 20250422 | 170400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20250422 | 170300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20250422 | 170200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20250422 | 170100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20250422 | 170000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20250422 | 165900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20250422 | 165800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20250422 | 165700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20250422 | 165600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20250422 | 165500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20250422 | 165400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20250422 | 165300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20250422 | 165200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20250422 | 165100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20250422 | 165000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20250422 | 164900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20250422 | 164800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20250422 | 164700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20250422 | 164600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20250422 | 164500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20250422 | 164400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20250422 | 164300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20250422 | 164200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20250422 | 164100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20250422 | 164000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20250422 | 163900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20250422 | 163800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20250422 | 163700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20250422 | 163600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20250422 | 163500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 1236 |
| 123 | 20250422 | 163400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20250422 | 163300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20250422 | 163200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20250422 | 163100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20250422 | 163000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20250422 | 162900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20250422 | 162800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20250422 | 162700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20250422 | 162600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20250422 | 162500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20250422 | 162400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20250422 | 162300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20250422 | 162200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20250422 | 162100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20250422 | 162000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20250422 | 161900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20250422 | 161800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20250422 | 161700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20250422 | 161600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20250422 | 161500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20250422 | 161400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20250422 | 161300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20250422 | 161200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20250422 | 161100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20250422 | 161000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20250422 | 160900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20250422 | 160800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20250422 | 160700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20250422 | 160600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20250422 | 160500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 1236 |
| 153 | 20250422 | 160400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20250422 | 160300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20250422 | 160200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20250422 | 160100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20250422 | 160000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20250422 | 155900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20250422 | 155800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20250422 | 155700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20250422 | 155600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20250422 | 155500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20250422 | 155400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20250422 | 155300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20250422 | 155200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20250422 | 155100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20250422 | 155000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20250422 | 154900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20250422 | 154800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20250422 | 154700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20250422 | 154600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20250422 | 154500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20250422 | 154400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20250422 | 154300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20250422 | 154200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20250422 | 154100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20250422 | 154000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20250422 | 153900 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20250422 | 153800 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20250422 | 153700 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20250422 | 153600 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20250422 | 153500 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 1236 |
| 183 | 20250422 | 153400 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20250422 | 153300 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20250422 | 153200 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20250422 | 153100 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20250422 | 153000 | 2060893660 | 5920 | 5920 | 5920 | 5920 | 1236 |
| 188 | 20250422 | 152900 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20250422 | 152800 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20250422 | 152700 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 191 | 20250422 | 152600 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 192 | 20250422 | 152500 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 193 | 20250422 | 152400 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 194 | 20250422 | 152300 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 195 | 20250422 | 152200 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 196 | 20250422 | 152100 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 197 | 20250422 | 152000 | 2053576540 | 5920 | 5920 | 5920 | 5920 | 0 |
| 198 | 20250422 | 151900 | 2053576540 | 5920 | 5910 | 5920 | 5900 | 632 |
| 199 | 20250422 | 151800 | 2049840750 | 5920 | 5910 | 5920 | 5910 | 176 |
| 200 | 20250422 | 151700 | 2048798980 | 5900 | 5900 | 5900 | 5900 | 0 |
| 201 | 20250422 | 151600 | 2048798980 | 5900 | 5920 | 5920 | 5900 | 517 |
| 202 | 20250422 | 151500 | 2045738960 | 5920 | 5920 | 5920 | 5900 | 1506 |
| 203 | 20250422 | 151400 | 2036852390 | 5920 | 5920 | 5920 | 5910 | 871 |
| 204 | 20250422 | 151300 | 2031697660 | 5920 | 5940 | 5940 | 5920 | 966 |
| 205 | 20250422 | 151200 | 2025973920 | 5930 | 5900 | 5930 | 5900 | 962 |
| 206 | 20250422 | 151100 | 2020287270 | 5920 | 5920 | 5920 | 5920 | 576 |
| 207 | 20250422 | 151000 | 2016877350 | 5900 | 5910 | 5930 | 5900 | 2205 |
| 208 | 20250422 | 150900 | 2003864270 | 5930 | 5910 | 5930 | 5910 | 8 |
| 209 | 20250422 | 150800 | 2003816970 | 5920 | 5920 | 5920 | 5920 | 0 |
| 210 | 20250422 | 150700 | 2003816970 | 5920 | 5920 | 5920 | 5890 | 309 |
| 211 | 20250422 | 150600 | 2001990450 | 5910 | 5910 | 5910 | 5910 | 452 |
| 212 | 20250422 | 150500 | 1999319130 | 5900 | 5900 | 5900 | 5900 | 200 |
| 213 | 20250422 | 150400 | 1998139130 | 5890 | 5880 | 5890 | 5880 | 770 |
| 214 | 20250422 | 150300 | 1993609810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 215 | 20250422 | 150200 | 1993609810 | 5860 | 5860 | 5860 | 5860 | 0 |
| 216 | 20250422 | 150100 | 1993609810 | 5860 | 5850 | 5860 | 5850 | 721 |
| 217 | 20250422 | 150000 | 1989385990 | 5850 | 5850 | 5850 | 5850 | 100 |
| 218 | 20250422 | 145900 | 1988800990 | 5860 | 5850 | 5860 | 5850 | 105 |
| 219 | 20250422 | 145800 | 1988186690 | 5850 | 5850 | 5850 | 5850 | 2 |
| 220 | 20250422 | 145700 | 1988174990 | 5860 | 5860 | 5860 | 5860 | 1 |
| 221 | 20250422 | 145600 | 1988169130 | 5840 | 5840 | 5840 | 5840 | 14 |
| 222 | 20250422 | 145500 | 1988087370 | 5840 | 5840 | 5840 | 5840 | 20 |
| 223 | 20250422 | 145400 | 1987970570 | 5870 | 5870 | 5870 | 5870 | 0 |
| 224 | 20250422 | 145300 | 1987970570 | 5870 | 5870 | 5870 | 5870 | 0 |
| 225 | 20250422 | 145200 | 1987970570 | 5870 | 5870 | 5870 | 5870 | 30 |
| 226 | 20250422 | 145100 | 1987794470 | 5870 | 5870 | 5870 | 5870 | 307 |
| 227 | 20250422 | 145000 | 1985992380 | 5870 | 5850 | 5870 | 5850 | 2280 |
| 228 | 20250422 | 144900 | 1972650210 | 5850 | 5850 | 5850 | 5850 | 1082 |
| 229 | 20250422 | 144800 | 1966320510 | 5850 | 5850 | 5850 | 5850 | 0 |
| 230 | 20250422 | 144700 | 1966320510 | 5850 | 5870 | 5870 | 5850 | 407 |
| 231 | 20250422 | 144600 | 1963933420 | 5850 | 5850 | 5850 | 5850 | 213 |
| 232 | 20250422 | 144500 | 1962687370 | 5850 | 5850 | 5850 | 5850 | 50 |
| 233 | 20250422 | 144400 | 1962394870 | 5830 | 5830 | 5830 | 5830 | 5 |
| 234 | 20250422 | 144300 | 1962365720 | 5880 | 5880 | 5880 | 5880 | 1 |
| 235 | 20250422 | 144200 | 1962359840 | 5830 | 5860 | 5860 | 5830 | 1247 |
| 236 | 20250422 | 144100 | 1955073130 | 5850 | 5860 | 5860 | 5830 | 1772 |
| 237 | 20250422 | 144000 | 1944727040 | 5860 | 5860 | 5860 | 5860 | 1 |
| 238 | 20250422 | 143900 | 1944721180 | 5880 | 5880 | 5880 | 5880 | 8 |
| 239 | 20250422 | 143800 | 1944674140 | 5830 | 5890 | 5890 | 5830 | 12538 |
| 240 | 20250422 | 143700 | 1871259250 | 5910 | 5910 | 5910 | 5910 | 5 |
| 241 | 20250422 | 143600 | 1871229700 | 5910 | 5890 | 5910 | 5890 | 2 |
| 242 | 20250422 | 143500 | 1871217900 | 5910 | 5910 | 5910 | 5910 | 0 |
| 243 | 20250422 | 143400 | 1871217900 | 5910 | 5910 | 5910 | 5910 | 0 |
| 244 | 20250422 | 143300 | 1871217900 | 5910 | 5910 | 5910 | 5910 | 1 |
| 245 | 20250422 | 143200 | 1871211990 | 5890 | 5880 | 5890 | 5880 | 425 |
| 246 | 20250422 | 143100 | 1868709380 | 5880 | 5880 | 5880 | 5880 | 1 |
| 247 | 20250422 | 143000 | 1868703500 | 5910 | 5890 | 5910 | 5890 | 64 |
| 248 | 20250422 | 142900 | 1868326520 | 5910 | 5910 | 5910 | 5910 | 1 |
| 249 | 20250422 | 142800 | 1868320610 | 5900 | 5910 | 5910 | 5900 | 187 |
| 250 | 20250422 | 142700 | 1867217300 | 5890 | 5900 | 5920 | 5890 | 1724 |
| 251 | 20250422 | 142600 | 1857051690 | 5900 | 5900 | 5900 | 5900 | 0 |
| 252 | 20250422 | 142500 | 1857051690 | 5900 | 5900 | 5900 | 5900 | 600 |
| 253 | 20250422 | 142400 | 1853511690 | 5920 | 5910 | 5920 | 5900 | 678 |
| 254 | 20250422 | 142300 | 1849504830 | 5930 | 5930 | 5930 | 5930 | 0 |
| 255 | 20250422 | 142200 | 1849504830 | 5930 | 5930 | 5930 | 5930 | 0 |
| 256 | 20250422 | 142100 | 1849504830 | 5930 | 5930 | 5930 | 5930 | 0 |
| 257 | 20250422 | 142000 | 1849504830 | 5930 | 5930 | 5930 | 5930 | 0 |
| 258 | 20250422 | 141900 | 1849504830 | 5930 | 5920 | 5930 | 5920 | 234 |
| 259 | 20250422 | 141800 | 1848119540 | 5930 | 5920 | 5930 | 5920 | 467 |
| 260 | 20250422 | 141700 | 1845354880 | 5930 | 5930 | 5930 | 5930 | 0 |
| 261 | 20250422 | 141600 | 1845354880 | 5930 | 5930 | 5930 | 5930 | 0 |
| 262 | 20250422 | 141500 | 1845354880 | 5930 | 5930 | 5930 | 5930 | 5 |
| 263 | 20250422 | 141400 | 1845325230 | 5910 | 5910 | 5910 | 5910 | 1200 |
| 264 | 20250422 | 141300 | 1838233230 | 5910 | 5910 | 5910 | 5910 | 10 |
| 265 | 20250422 | 141200 | 1838174130 | 5910 | 5910 | 5910 | 5910 | 0 |
| 266 | 20250422 | 141100 | 1838174130 | 5910 | 5930 | 5930 | 5910 | 1051 |
| 267 | 20250422 | 141000 | 1831962700 | 5920 | 5920 | 5920 | 5920 | 0 |
| 268 | 20250422 | 140900 | 1831962700 | 5920 | 5920 | 5920 | 5920 | 0 |
| 269 | 20250422 | 140800 | 1831962700 | 5920 | 5920 | 5920 | 5920 | 0 |
| 270 | 20250422 | 140700 | 1831962700 | 5920 | 5920 | 5920 | 5920 | 0 |
| 271 | 20250422 | 140600 | 1831962700 | 5920 | 5920 | 5920 | 5910 | 1186 |
| 272 | 20250422 | 140500 | 1824942430 | 5900 | 5900 | 5900 | 5900 | 0 |
| 273 | 20250422 | 140400 | 1824942430 | 5900 | 5910 | 5910 | 5900 | 1500 |
| 274 | 20250422 | 140300 | 1816088170 | 5910 | 5910 | 5910 | 5910 | 151 |
| 275 | 20250422 | 140200 | 1815195760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 276 | 20250422 | 140100 | 1815195760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 277 | 20250422 | 140000 | 1815195760 | 5920 | 5920 | 5920 | 5920 | 5 |
| 278 | 20250422 | 135900 | 1815166160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 279 | 20250422 | 135800 | 1815166160 | 5910 | 5910 | 5910 | 5910 | 158 |
| 280 | 20250422 | 135700 | 1814232380 | 5920 | 5920 | 5920 | 5920 | 0 |
| 281 | 20250422 | 135600 | 1814232380 | 5920 | 5920 | 5920 | 5920 | 0 |
| 282 | 20250422 | 135500 | 1814232380 | 5920 | 5920 | 5920 | 5920 | 170 |
| 283 | 20250422 | 135400 | 1813225980 | 5910 | 5910 | 5910 | 5910 | 168 |
| 284 | 20250422 | 135300 | 1812233100 | 5910 | 5920 | 5920 | 5910 | 1816 |
| 285 | 20250422 | 135200 | 1801490530 | 5920 | 5920 | 5920 | 5920 | 20 |
| 286 | 20250422 | 135100 | 1801372130 | 5930 | 5930 | 5930 | 5930 | 146 |
| 287 | 20250422 | 135000 | 1800506350 | 5940 | 5940 | 5940 | 5940 | 20 |
| 288 | 20250422 | 134900 | 1800387550 | 5940 | 5940 | 5940 | 5940 | 0 |
| 289 | 20250422 | 134800 | 1800387550 | 5940 | 5940 | 5940 | 5940 | 158 |
| 290 | 20250422 | 134700 | 1799449030 | 5940 | 5940 | 5940 | 5940 | 0 |
| 291 | 20250422 | 134600 | 1799449030 | 5940 | 5940 | 5940 | 5940 | 1 |
| 292 | 20250422 | 134500 | 1799443090 | 5920 | 5920 | 5920 | 5920 | 0 |
| 293 | 20250422 | 134400 | 1799443090 | 5920 | 5920 | 5920 | 5920 | 0 |
| 294 | 20250422 | 134300 | 1799443090 | 5920 | 5920 | 5920 | 5920 | 542 |
| 295 | 20250422 | 134200 | 1796234450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 296 | 20250422 | 134100 | 1796234450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 297 | 20250422 | 134000 | 1796234450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 298 | 20250422 | 133900 | 1796234450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 299 | 20250422 | 133800 | 1796234450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 300 | 20250422 | 133700 | 1796234450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 301 | 20250422 | 133600 | 1796234450 | 5920 | 5920 | 5920 | 5920 | 34 |
| 302 | 20250422 | 133500 | 1796033170 | 5920 | 5920 | 5920 | 5920 | 100 |
| 303 | 20250422 | 133400 | 1795441170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 304 | 20250422 | 133300 | 1795441170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 305 | 20250422 | 133200 | 1795441170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 306 | 20250422 | 133100 | 1795441170 | 5920 | 5920 | 5920 | 5920 | 100 |
| 307 | 20250422 | 133000 | 1794849170 | 5930 | 5930 | 5930 | 5930 | 0 |
| 308 | 20250422 | 132900 | 1794849170 | 5930 | 5930 | 5930 | 5930 | 25 |
| 309 | 20250422 | 132800 | 1794700920 | 5930 | 5930 | 5930 | 5930 | 0 |
| 310 | 20250422 | 132700 | 1794700920 | 5930 | 5930 | 5930 | 5930 | 337 |
| 311 | 20250422 | 132600 | 1792702510 | 5920 | 5920 | 5920 | 5920 | 11 |
| 312 | 20250422 | 132500 | 1792637390 | 5920 | 5920 | 5920 | 5920 | 17 |
| 313 | 20250422 | 132400 | 1792536750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 314 | 20250422 | 132300 | 1792536750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 315 | 20250422 | 132200 | 1792536750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 316 | 20250422 | 132100 | 1792536750 | 5930 | 5930 | 5930 | 5930 | 0 |
| 317 | 20250422 | 132000 | 1792536750 | 5930 | 5930 | 5930 | 5930 | 263 |
| 318 | 20250422 | 131900 | 1790977160 | 5930 | 5930 | 5930 | 5930 | 5 |
| 319 | 20250422 | 131800 | 1790947510 | 5930 | 5930 | 5930 | 5930 | 500 |
| 320 | 20250422 | 131700 | 1787982510 | 5940 | 5940 | 5940 | 5940 | 0 |
| 321 | 20250422 | 131600 | 1787982510 | 5940 | 5950 | 5950 | 5940 | 146 |
| 322 | 20250422 | 131500 | 1787115260 | 5950 | 5930 | 5950 | 5930 | 172 |
| 323 | 20250422 | 131400 | 1786092120 | 5940 | 5940 | 5940 | 5940 | 0 |
| 324 | 20250422 | 131300 | 1786092120 | 5940 | 5940 | 5940 | 5940 | 0 |
| 325 | 20250422 | 131200 | 1786092120 | 5940 | 5940 | 5940 | 5940 | 0 |
| 326 | 20250422 | 131100 | 1786092120 | 5940 | 5940 | 5940 | 5940 | 0 |
| 327 | 20250422 | 131000 | 1786092120 | 5940 | 5940 | 5940 | 5940 | 0 |
| 328 | 20250422 | 130900 | 1786092120 | 5940 | 5930 | 5940 | 5930 | 511 |
| 329 | 20250422 | 130800 | 1783057770 | 5930 | 5930 | 5930 | 5930 | 250 |
| 330 | 20250422 | 130700 | 1781575270 | 5930 | 5930 | 5930 | 5930 | 0 |
| 331 | 20250422 | 130600 | 1781575270 | 5930 | 5930 | 5930 | 5930 | 1 |
| 332 | 20250422 | 130500 | 1781569340 | 5930 | 5930 | 5930 | 5930 | 390 |
| 333 | 20250422 | 130400 | 1779256640 | 5940 | 5940 | 5940 | 5940 | 159 |
| 334 | 20250422 | 130300 | 1778312180 | 5940 | 5940 | 5940 | 5940 | 1 |
| 335 | 20250422 | 130200 | 1778306240 | 5940 | 5940 | 5940 | 5940 | 109 |
| 336 | 20250422 | 130100 | 1777658780 | 5930 | 5930 | 5930 | 5930 | 0 |
| 337 | 20250422 | 130000 | 1777658780 | 5930 | 5930 | 5930 | 5930 | 50 |
| 338 | 20250422 | 125900 | 1777362280 | 5930 | 5930 | 5930 | 5930 | 0 |
| 339 | 20250422 | 125800 | 1777362280 | 5930 | 5930 | 5930 | 5930 | 0 |
| 340 | 20250422 | 125700 | 1777362280 | 5930 | 5930 | 5930 | 5930 | 0 |
| 341 | 20250422 | 125600 | 1777362280 | 5930 | 5930 | 5930 | 5930 | 166 |
| 342 | 20250422 | 125500 | 1776377900 | 5930 | 5930 | 5930 | 5930 | 76 |
| 343 | 20250422 | 125400 | 1775927220 | 5930 | 5930 | 5930 | 5930 | 15 |
| 344 | 20250422 | 125300 | 1775838270 | 5930 | 5930 | 5930 | 5930 | 28 |
| 345 | 20250422 | 125200 | 1775672230 | 5930 | 5930 | 5930 | 5930 | 0 |
| 346 | 20250422 | 125100 | 1775672230 | 5930 | 5930 | 5930 | 5930 | 3 |
| 347 | 20250422 | 125000 | 1775654440 | 5920 | 5920 | 5920 | 5920 | 400 |
| 348 | 20250422 | 124900 | 1773286440 | 5930 | 5930 | 5930 | 5930 | 0 |
| 349 | 20250422 | 124800 | 1773286440 | 5930 | 5930 | 5930 | 5930 | 141 |
| 350 | 20250422 | 124700 | 1772450310 | 5920 | 5920 | 5920 | 5920 | 0 |
| 351 | 20250422 | 124600 | 1772450310 | 5920 | 5920 | 5920 | 5920 | 21 |
| 352 | 20250422 | 124500 | 1772325990 | 5920 | 5920 | 5920 | 5920 | 10 |
| 353 | 20250422 | 124400 | 1772266790 | 5930 | 5930 | 5930 | 5930 | 0 |
| 354 | 20250422 | 124300 | 1772266790 | 5930 | 5930 | 5930 | 5930 | 0 |
| 355 | 20250422 | 124200 | 1772266790 | 5930 | 5930 | 5930 | 5930 | 193 |
| 356 | 20250422 | 124100 | 1771122300 | 5930 | 5930 | 5930 | 5930 | 77 |
| 357 | 20250422 | 124000 | 1770665690 | 5930 | 5930 | 5930 | 5930 | 115 |
| 358 | 20250422 | 123900 | 1769983740 | 5930 | 5920 | 5930 | 5920 | 287 |
| 359 | 20250422 | 123800 | 1768282680 | 5910 | 5910 | 5910 | 5910 | 185 |
| 360 | 20250422 | 123700 | 1767189330 | 5910 | 5910 | 5910 | 5910 | 5 |
| 361 | 20250422 | 123600 | 1767159780 | 5910 | 5910 | 5910 | 5910 | 0 |
| 362 | 20250422 | 123500 | 1767159780 | 5910 | 5910 | 5910 | 5910 | 250 |
| 363 | 20250422 | 123400 | 1765682280 | 5920 | 5920 | 5920 | 5920 | 0 |
| 364 | 20250422 | 123300 | 1765682280 | 5920 | 5920 | 5920 | 5920 | 260 |
| 365 | 20250422 | 123200 | 1764143080 | 5930 | 5930 | 5930 | 5930 | 1 |
| 366 | 20250422 | 123100 | 1764137150 | 5910 | 5910 | 5910 | 5910 | 1 |
| 367 | 20250422 | 123000 | 1764131240 | 5920 | 5920 | 5920 | 5920 | 0 |
| 368 | 20250422 | 122900 | 1764131240 | 5920 | 5920 | 5920 | 5920 | 201 |
| 369 | 20250422 | 122800 | 1762941320 | 5900 | 5900 | 5900 | 5900 | 0 |
| 370 | 20250422 | 122700 | 1762941320 | 5900 | 5900 | 5900 | 5900 | 134 |
| 371 | 20250422 | 122600 | 1762150720 | 5920 | 5920 | 5920 | 5920 | 0 |
| 372 | 20250422 | 122500 | 1762150720 | 5920 | 5920 | 5920 | 5920 | 145 |
| 373 | 20250422 | 122400 | 1761292320 | 5920 | 5920 | 5920 | 5920 | 358 |
| 374 | 20250422 | 122300 | 1759172960 | 5920 | 5920 | 5920 | 5920 | 400 |
| 375 | 20250422 | 122200 | 1756804960 | 5920 | 5920 | 5920 | 5920 | 7 |
| 376 | 20250422 | 122100 | 1756763520 | 5900 | 5880 | 5900 | 5880 | 659 |
| 377 | 20250422 | 122000 | 1752877180 | 5880 | 5890 | 5890 | 5880 | 573 |
| 378 | 20250422 | 121900 | 1749502220 | 5890 | 5900 | 5900 | 5890 | 335 |
| 379 | 20250422 | 121800 | 1747528720 | 5900 | 5920 | 5920 | 5900 | 71 |
| 380 | 20250422 | 121700 | 1747109620 | 5920 | 5920 | 5920 | 5920 | 5 |
| 381 | 20250422 | 121600 | 1747080020 | 5920 | 5920 | 5920 | 5920 | 500 |
| 382 | 20250422 | 121500 | 1744120020 | 5920 | 5920 | 5920 | 5920 | 0 |
| 383 | 20250422 | 121400 | 1744120020 | 5920 | 5920 | 5920 | 5920 | 20 |
| 384 | 20250422 | 121300 | 1744001620 | 5930 | 5910 | 5930 | 5910 | 362 |
| 385 | 20250422 | 121200 | 1741856700 | 5890 | 5890 | 5890 | 5890 | 0 |
| 386 | 20250422 | 121100 | 1741856700 | 5890 | 5890 | 5890 | 5890 | 0 |
| 387 | 20250422 | 121000 | 1741856700 | 5890 | 5910 | 5910 | 5890 | 115 |
| 388 | 20250422 | 120900 | 1741178640 | 5910 | 5910 | 5910 | 5910 | 6 |
| 389 | 20250422 | 120800 | 1741143180 | 5900 | 5900 | 5900 | 5900 | 0 |
| 390 | 20250422 | 120700 | 1741143180 | 5900 | 5900 | 5900 | 5900 | 32 |
| 391 | 20250422 | 120600 | 1740954380 | 5900 | 5900 | 5900 | 5900 | 0 |
| 392 | 20250422 | 120500 | 1740954380 | 5900 | 5900 | 5900 | 5900 | 1 |
| 393 | 20250422 | 120400 | 1740948480 | 5900 | 5900 | 5900 | 5900 | 113 |
| 394 | 20250422 | 120300 | 1740281780 | 5880 | 5880 | 5900 | 5880 | 47 |
| 395 | 20250422 | 120200 | 1740005020 | 5900 | 5900 | 5900 | 5900 | 1 |
| 396 | 20250422 | 120100 | 1739999120 | 5880 | 5900 | 5900 | 5880 | 2 |
| 397 | 20250422 | 120000 | 1739987340 | 5910 | 5910 | 5910 | 5910 | 0 |
| 398 | 20250422 | 115900 | 1739987340 | 5910 | 5910 | 5930 | 5880 | 11714 |
| 399 | 20250422 | 115800 | 1670964350 | 5920 | 5940 | 5940 | 5920 | 3855 |
| 400 | 20250422 | 115700 | 1648134270 | 5960 | 5950 | 5960 | 5950 | 844 |
| 401 | 20250422 | 115600 | 1643104720 | 5950 | 5950 | 5950 | 5950 | 1 |
| 402 | 20250422 | 115500 | 1643098770 | 5940 | 5940 | 5940 | 5940 | 3 |
| 403 | 20250422 | 115400 | 1643080950 | 5940 | 5940 | 5940 | 5940 | 12 |
| 404 | 20250422 | 115300 | 1643009670 | 5940 | 5920 | 5940 | 5920 | 795 |
| 405 | 20250422 | 115200 | 1638303230 | 5950 | 5940 | 5950 | 5920 | 5035 |
| 406 | 20250422 | 115100 | 1608490490 | 5960 | 5940 | 5960 | 5940 | 202 |
| 407 | 20250422 | 115000 | 1607290570 | 5960 | 5960 | 5960 | 5960 | 1 |
| 408 | 20250422 | 114900 | 1607284610 | 5920 | 5940 | 5950 | 5920 | 1525 |
| 409 | 20250422 | 114800 | 1598225460 | 5940 | 5940 | 5940 | 5940 | 299 |
| 410 | 20250422 | 114700 | 1596449400 | 5930 | 5925 | 5930 | 5925 | 55 |
| 411 | 20250422 | 114600 | 1596123500 | 5930 | 5930 | 5930 | 5930 | 271 |
| 412 | 20250422 | 114500 | 1594516470 | 5930 | 5920 | 5930 | 5920 | 64 |
| 413 | 20250422 | 114400 | 1594137300 | 5930 | 5920 | 5930 | 5920 | 209 |
| 414 | 20250422 | 114300 | 1592898690 | 5920 | 5920 | 5920 | 5920 | 2 |
| 415 | 20250422 | 114200 | 1592886850 | 5920 | 5920 | 5920 | 5920 | 0 |
| 416 | 20250422 | 114100 | 1592886850 | 5920 | 5930 | 5930 | 5920 | 104 |
| 417 | 20250422 | 114000 | 1592270330 | 5930 | 5930 | 5930 | 5930 | 0 |
| 418 | 20250422 | 113900 | 1592270330 | 5930 | 5930 | 5930 | 5930 | 100 |
| 419 | 20250422 | 113800 | 1591677330 | 5920 | 5910 | 5940 | 5910 | 587 |
| 420 | 20250422 | 113700 | 1588198900 | 5910 | 5910 | 5910 | 5910 | 0 |
| 421 | 20250422 | 113600 | 1588198900 | 5910 | 5910 | 5910 | 5910 | 549 |
| 422 | 20250422 | 113500 | 1584954310 | 5910 | 5910 | 5910 | 5910 | 5 |
| 423 | 20250422 | 113400 | 1584924760 | 5910 | 5930 | 5930 | 5910 | 165 |
| 424 | 20250422 | 113300 | 1583949570 | 5930 | 5930 | 5930 | 5930 | 100 |
| 425 | 20250422 | 113200 | 1583356570 | 5920 | 5920 | 5920 | 5920 | 295 |
| 426 | 20250422 | 113100 | 1581610170 | 5900 | 5900 | 5900 | 5900 | 67 |
| 427 | 20250422 | 113000 | 1581214870 | 5900 | 5910 | 5910 | 5900 | 125 |
| 428 | 20250422 | 112900 | 1580476170 | 5900 | 5900 | 5900 | 5900 | 297 |
| 429 | 20250422 | 112800 | 1578723870 | 5900 | 5900 | 5900 | 5900 | 200 |
| 430 | 20250422 | 112700 | 1577543870 | 5890 | 5890 | 5890 | 5890 | 2 |
| 431 | 20250422 | 112600 | 1577532090 | 5890 | 5920 | 5920 | 5890 | 254 |
| 432 | 20250422 | 112500 | 1576034260 | 5920 | 5950 | 5950 | 5900 | 20337 |
| 433 | 20250422 | 112400 | 1455862380 | 5940 | 5940 | 5940 | 5940 | 59 |
| 434 | 20250422 | 112300 | 1455511920 | 5940 | 5940 | 5940 | 5940 | 8 |
| 435 | 20250422 | 112200 | 1455464400 | 5960 | 5960 | 5960 | 5960 | 1 |
| 436 | 20250422 | 112100 | 1455458440 | 5940 | 5940 | 5940 | 5940 | 95 |
| 437 | 20250422 | 112000 | 1454894140 | 5960 | 5950 | 5960 | 5950 | 800 |
| 438 | 20250422 | 111900 | 1450126640 | 5950 | 5950 | 5950 | 5950 | 105 |
| 439 | 20250422 | 111800 | 1449501890 | 5950 | 5950 | 5950 | 5950 | 12 |
| 440 | 20250422 | 111700 | 1449430490 | 5960 | 5960 | 5960 | 5940 | 383 |
| 441 | 20250422 | 111600 | 1447154630 | 5950 | 5950 | 5950 | 5950 | 0 |
| 442 | 20250422 | 111500 | 1447154630 | 5950 | 5950 | 5950 | 5950 | 30 |
| 443 | 20250422 | 111400 | 1446976130 | 5960 | 5960 | 5960 | 5960 | 20 |
| 444 | 20250422 | 111300 | 1446856930 | 5960 | 5960 | 5960 | 5960 | 0 |
| 445 | 20250422 | 111200 | 1446856930 | 5960 | 5960 | 5960 | 5960 | 20 |
| 446 | 20250422 | 111100 | 1446737730 | 5960 | 5950 | 5960 | 5930 | 201 |
| 447 | 20250422 | 111000 | 1445542170 | 5930 | 5960 | 5960 | 5930 | 55 |
| 448 | 20250422 | 110900 | 1445215270 | 5960 | 5960 | 5960 | 5960 | 0 |
| 449 | 20250422 | 110800 | 1445215270 | 5960 | 5960 | 5960 | 5960 | 0 |
| 450 | 20250422 | 110700 | 1445215270 | 5960 | 5960 | 5960 | 5960 | 0 |
| 451 | 20250422 | 110600 | 1445215270 | 5960 | 5950 | 5960 | 5950 | 201 |
| 452 | 20250422 | 110500 | 1444019310 | 5960 | 5960 | 5960 | 5960 | 6 |
| 453 | 20250422 | 110400 | 1443983550 | 5970 | 5960 | 5970 | 5960 | 770 |
| 454 | 20250422 | 110300 | 1439394340 | 5930 | 5960 | 5960 | 5930 | 1816 |
| 455 | 20250422 | 110200 | 1428581140 | 5970 | 5960 | 5970 | 5960 | 120 |
| 456 | 20250422 | 110100 | 1427864920 | 5960 | 5960 | 5960 | 5960 | 40 |
| 457 | 20250422 | 110000 | 1427626520 | 5960 | 5960 | 5960 | 5960 | 20 |
| 458 | 20250422 | 105900 | 1427507320 | 5970 | 5970 | 5970 | 5970 | 30 |
| 459 | 20250422 | 105800 | 1427328220 | 5970 | 5960 | 5970 | 5960 | 473 |
| 460 | 20250422 | 105700 | 1424509110 | 5970 | 5980 | 5980 | 5940 | 3012 |
| 461 | 20250422 | 105600 | 1406587530 | 5990 | 5990 | 5990 | 5990 | 3 |
| 462 | 20250422 | 105500 | 1406569560 | 5990 | 5990 | 5990 | 5980 | 171 |
| 463 | 20250422 | 105400 | 1405545310 | 5990 | 5980 | 5990 | 5980 | 5 |
| 464 | 20250422 | 105300 | 1405515400 | 5980 | 5990 | 5990 | 5980 | 51 |
| 465 | 20250422 | 105200 | 1405210410 | 5980 | 5970 | 5990 | 5970 | 353 |
| 466 | 20250422 | 105100 | 1403102860 | 5980 | 5990 | 5990 | 5980 | 702 |
| 467 | 20250422 | 105000 | 1398902360 | 6000 | 6000 | 6000 | 6000 | 1 |
| 468 | 20250422 | 104900 | 1398896360 | 5990 | 5990 | 5990 | 5990 | 4 |
| 469 | 20250422 | 104800 | 1398872400 | 6000 | 6000 | 6000 | 6000 | 0 |
| 470 | 20250422 | 104700 | 1398872400 | 6000 | 6010 | 6010 | 6000 | 51 |
| 471 | 20250422 | 104600 | 1398566390 | 6010 | 6000 | 6010 | 6000 | 374 |
| 472 | 20250422 | 104500 | 1396322380 | 6000 | 6000 | 6000 | 5990 | 1770 |
| 473 | 20250422 | 104400 | 1385707380 | 6010 | 6010 | 6010 | 6010 | 0 |
| 474 | 20250422 | 104300 | 1385707380 | 6010 | 6000 | 6010 | 6000 | 571 |
| 475 | 20250422 | 104200 | 1382281370 | 6010 | 6010 | 6010 | 6000 | 876 |
| 476 | 20250422 | 104100 | 1377023660 | 6015 | 6015 | 6015 | 6010 | 343 |
| 477 | 20250422 | 104000 | 1374962220 | 6010 | 6010 | 6010 | 6010 | 370 |
| 478 | 20250422 | 103900 | 1372738520 | 6010 | 6000 | 6010 | 6000 | 575 |
| 479 | 20250422 | 103800 | 1369285500 | 6000 | 6000 | 6000 | 6000 | 5 |
| 480 | 20250422 | 103700 | 1369255500 | 6000 | 6020 | 6020 | 5990 | 997 |
| 481 | 20250422 | 103600 | 1363271960 | 6030 | 6030 | 6030 | 6030 | 0 |
| 482 | 20250422 | 103500 | 1363271960 | 6030 | 5990 | 6030 | 5990 | 3887 |
| 483 | 20250422 | 103400 | 1339962910 | 5990 | 5990 | 5990 | 5990 | 373 |
| 484 | 20250422 | 103300 | 1337728640 | 5990 | 5990 | 5990 | 5990 | 0 |
| 485 | 20250422 | 103200 | 1337728640 | 5990 | 5990 | 5990 | 5960 | 388 |
| 486 | 20250422 | 103100 | 1335411470 | 5990 | 5990 | 5990 | 5990 | 1479 |
| 487 | 20250422 | 103000 | 1326552260 | 5990 | 5980 | 5990 | 5980 | 654 |
| 488 | 20250422 | 102900 | 1322638340 | 5980 | 5980 | 5980 | 5980 | 1002 |
| 489 | 20250422 | 102800 | 1316646380 | 5980 | 5950 | 5980 | 5950 | 871 |
| 490 | 20250422 | 102700 | 1311446090 | 5960 | 5970 | 5970 | 5950 | 596 |
| 491 | 20250422 | 102600 | 1307895640 | 5970 | 5970 | 5970 | 5970 | 1 |
| 492 | 20250422 | 102500 | 1307889670 | 5950 | 5940 | 5950 | 5940 | 46 |
| 493 | 20250422 | 102400 | 1307616030 | 5970 | 5980 | 5980 | 5940 | 1662 |
| 494 | 20250422 | 102300 | 1297715820 | 5980 | 5990 | 5990 | 5960 | 170 |
| 495 | 20250422 | 102200 | 1296699230 | 5980 | 5990 | 5990 | 5980 | 556 |
| 496 | 20250422 | 102100 | 1293371100 | 5990 | 5970 | 5990 | 5970 | 1939 |
| 497 | 20250422 | 102000 | 1281766320 | 5970 | 5970 | 5970 | 5960 | 293 |
| 498 | 20250422 | 101900 | 1280020010 | 5960 | 5960 | 5960 | 5960 | 148 |
| 499 | 20250422 | 101800 | 1279137930 | 5960 | 5960 | 5960 | 5960 | 14 |
| 500 | 20250422 | 101700 | 1279054490 | 5950 | 5940 | 5950 | 5940 | 100 |
| 501 | 20250422 | 101600 | 1278459500 | 5950 | 5950 | 5950 | 5950 | 351 |
| 502 | 20250422 | 101500 | 1276371050 | 5950 | 5950 | 5950 | 5950 | 97 |
| 503 | 20250422 | 101400 | 1275793900 | 5950 | 5950 | 5950 | 5950 | 30 |
| 504 | 20250422 | 101300 | 1275615400 | 5950 | 5960 | 5960 | 5950 | 114 |
| 505 | 20250422 | 101200 | 1274936040 | 5960 | 5960 | 5960 | 5960 | 7 |
| 506 | 20250422 | 101100 | 1274894320 | 5950 | 5970 | 5970 | 5930 | 195 |
| 507 | 20250422 | 101000 | 1273736300 | 5940 | 5940 | 5940 | 5940 | 4 |
| 508 | 20250422 | 100900 | 1273712540 | 5960 | 5960 | 5960 | 5920 | 666 |
| 509 | 20250422 | 100800 | 1269758670 | 5960 | 5960 | 5960 | 5950 | 225 |
| 510 | 20250422 | 100700 | 1268419670 | 5960 | 5960 | 5960 | 5960 | 295 |
| 511 | 20250422 | 100600 | 1266661470 | 5960 | 5950 | 5960 | 5950 | 256 |
| 512 | 20250422 | 100500 | 1265137350 | 5950 | 5930 | 5960 | 5930 | 476 |
| 513 | 20250422 | 100400 | 1262312530 | 5920 | 5920 | 5930 | 5920 | 541 |
| 514 | 20250422 | 100300 | 1259106370 | 5920 | 5930 | 5930 | 5920 | 1279 |
| 515 | 20250422 | 100200 | 1251534670 | 5920 | 5940 | 5940 | 5920 | 3862 |
| 516 | 20250422 | 100100 | 1228632090 | 5940 | 5965 | 5965 | 5940 | 615 |
| 517 | 20250422 | 100000 | 1224974890 | 5970 | 5970 | 5980 | 5960 | 548 |
| 518 | 20250422 | 095900 | 1221701530 | 5980 | 5960 | 5980 | 5930 | 5805 |
| 519 | 20250422 | 095800 | 1187126530 | 5960 | 6000 | 6000 | 5960 | 2927 |
| 520 | 20250422 | 095700 | 1169622310 | 6000 | 5990 | 6000 | 5990 | 302 |
| 521 | 20250422 | 095600 | 1167810910 | 6010 | 6010 | 6010 | 6010 | 255 |
| 522 | 20250422 | 095500 | 1166278360 | 6000 | 6000 | 6020 | 6000 | 311 |
| 523 | 20250422 | 095400 | 1164411240 | 6020 | 6000 | 6020 | 5990 | 5815 |
| 524 | 20250422 | 095300 | 1129577840 | 6000 | 6020 | 6020 | 5990 | 4731 |
| 525 | 20250422 | 095200 | 1101175830 | 6050 | 6020 | 6050 | 6020 | 651 |
| 526 | 20250422 | 095100 | 1097253950 | 6020 | 6060 | 6060 | 6020 | 7214 |
| 527 | 20250422 | 095000 | 1053680640 | 6060 | 6080 | 6080 | 6060 | 2464 |
| 528 | 20250422 | 094900 | 1038725500 | 6080 | 6080 | 6100 | 6080 | 2254 |
| 529 | 20250422 | 094800 | 1025005780 | 6080 | 6100 | 6110 | 6080 | 1775 |
| 530 | 20250422 | 094700 | 1014177570 | 6100 | 6110 | 6120 | 6090 | 3451 |
| 531 | 20250422 | 094600 | 993127330 | 6120 | 6120 | 6130 | 6110 | 2520 |
| 532 | 20250422 | 094500 | 977703970 | 6120 | 6080 | 6120 | 6060 | 5237 |
| 533 | 20250422 | 094400 | 945776600 | 6070 | 6080 | 6090 | 6070 | 390 |
| 534 | 20250422 | 094300 | 943407050 | 6090 | 6070 | 6100 | 6070 | 3851 |
| 535 | 20250422 | 094200 | 919955830 | 6070 | 6030 | 6070 | 6030 | 994 |
| 536 | 20250422 | 094100 | 913933680 | 6040 | 6030 | 6040 | 6030 | 1271 |
| 537 | 20250422 | 094000 | 906259940 | 6030 | 6030 | 6040 | 6030 | 4703 |
| 538 | 20250422 | 093900 | 877899200 | 6050 | 6030 | 6050 | 6030 | 968 |
| 539 | 20250422 | 093800 | 872046840 | 6050 | 6050 | 6050 | 6040 | 2088 |
| 540 | 20250422 | 093700 | 859429330 | 6050 | 6080 | 6080 | 6050 | 1881 |
| 541 | 20250422 | 093600 | 848029330 | 6090 | 6060 | 6090 | 6050 | 4018 |
| 542 | 20250422 | 093500 | 823672650 | 6070 | 6120 | 6130 | 6070 | 7955 |
| 543 | 20250422 | 093400 | 775280690 | 6120 | 6120 | 6130 | 6090 | 5169 |
| 544 | 20250422 | 093300 | 743696880 | 6120 | 6120 | 6120 | 6110 | 1133 |
| 545 | 20250422 | 093200 | 736769660 | 6110 | 6110 | 6120 | 6100 | 4207 |
| 546 | 20250422 | 093100 | 711068210 | 6100 | 6070 | 6110 | 6070 | 3157 |
| 547 | 20250422 | 093000 | 691819120 | 6070 | 6070 | 6080 | 6070 | 1879 |
| 548 | 20250422 | 092900 | 680403120 | 6070 | 6100 | 6120 | 6070 | 5910 |
| 549 | 20250422 | 092800 | 644394430 | 6110 | 6070 | 6130 | 6070 | 5762 |
| 550 | 20250422 | 092700 | 609250680 | 6080 | 6110 | 6170 | 6070 | 24445 |
| 551 | 20250422 | 092600 | 459393040 | 6120 | 6100 | 6130 | 6070 | 8209 |
| 552 | 20250422 | 092500 | 409327960 | 6100 | 6040 | 6100 | 6040 | 11936 |
| 553 | 20250422 | 092400 | 336832040 | 6040 | 5990 | 6090 | 5970 | 7095 |
| 554 | 20250422 | 092300 | 293972660 | 5970 | 6030 | 6040 | 5970 | 5071 |
| 555 | 20250422 | 092200 | 263435900 | 6030 | 5930 | 6030 | 5930 | 14918 |
| 556 | 20250422 | 092100 | 174232600 | 5930 | 5920 | 5930 | 5920 | 893 |
| 557 | 20250422 | 092000 | 168942710 | 5930 | 5900 | 5930 | 5900 | 1085 |
| 558 | 20250422 | 091900 | 162527720 | 5900 | 5900 | 5910 | 5900 | 684 |
| 559 | 20250422 | 091800 | 158491530 | 5900 | 5900 | 5900 | 5890 | 510 |
| 560 | 20250422 | 091700 | 155483050 | 5900 | 5890 | 5900 | 5890 | 1119 |
| 561 | 20250422 | 091600 | 148891830 | 5890 | 5880 | 5890 | 5880 | 400 |
| 562 | 20250422 | 091500 | 146538830 | 5910 | 5900 | 5910 | 5900 | 278 |
| 563 | 20250422 | 091400 | 144898600 | 5900 | 5890 | 5900 | 5880 | 555 |
| 564 | 20250422 | 091300 | 141626780 | 5910 | 5920 | 5940 | 5900 | 2424 |
| 565 | 20250422 | 091200 | 127264420 | 5930 | 5870 | 5930 | 5870 | 6778 |
| 566 | 20250422 | 091100 | 87265030 | 5870 | 5900 | 5920 | 5850 | 4062 |
| 567 | 20250422 | 091000 | 63334320 | 5900 | 5860 | 5900 | 5840 | 351 |
| 568 | 20250422 | 090900 | 61272620 | 5860 | 5860 | 5860 | 5850 | 1464 |
| 569 | 20250422 | 090800 | 52697330 | 5860 | 5830 | 5860 | 5830 | 599 |
| 570 | 20250422 | 090700 | 49197810 | 5810 | 5810 | 5810 | 5810 | 100 |
| 571 | 20250422 | 090600 | 48616810 | 5820 | 5820 | 5820 | 5820 | 428 |
| 572 | 20250422 | 090500 | 46125850 | 5800 | 5810 | 5810 | 5800 | 254 |
| 573 | 20250422 | 090400 | 44651650 | 5800 | 5800 | 5800 | 5800 | 318 |
| 574 | 20250422 | 090300 | 42807250 | 5800 | 5840 | 5840 | 5800 | 819 |
| 575 | 20250422 | 090200 | 38045510 | 5850 | 5800 | 5860 | 5800 | 3119 |
| 576 | 20250422 | 090100 | 19811420 | 5810 | 5840 | 5850 | 5810 | 439 |
| 577 | 20250422 | 090000 | 17246610 | 5840 | 5850 | 5920 | 5800 | 2782 |