29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 184400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 7708 |
| 3 | 20250422 | 184300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 4 | 20250422 | 184200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 5 | 20250422 | 184100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 6 | 20250422 | 184000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 7 | 20250422 | 183900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 8 | 20250422 | 183800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 9 | 20250422 | 183700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 10 | 20250422 | 183600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 11 | 20250422 | 183500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 12 | 20250422 | 183400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 13 | 20250422 | 183300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 14 | 20250422 | 183200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 15 | 20250422 | 183100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 16 | 20250422 | 183000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 17 | 20250422 | 182900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 18 | 20250422 | 182800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 19 | 20250422 | 182700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 20 | 20250422 | 182600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 21 | 20250422 | 182500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 22 | 20250422 | 182400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 23 | 20250422 | 182300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 24 | 20250422 | 182200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 25 | 20250422 | 182100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 26 | 20250422 | 182000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 27 | 20250422 | 181900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 28 | 20250422 | 181800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 29 | 20250422 | 181700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 30 | 20250422 | 181600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 31 | 20250422 | 181500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 32 | 20250422 | 181400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 7708 |
| 33 | 20250422 | 181300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 34 | 20250422 | 181200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 35 | 20250422 | 181100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 36 | 20250422 | 181000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 37 | 20250422 | 180900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 38 | 20250422 | 180800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 39 | 20250422 | 180700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 40 | 20250422 | 180600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 41 | 20250422 | 180500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 42 | 20250422 | 180400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 43 | 20250422 | 180300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 44 | 20250422 | 180200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 45 | 20250422 | 180100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 46 | 20250422 | 180000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 47 | 20250422 | 175900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 48 | 20250422 | 175800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 49 | 20250422 | 175700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 50 | 20250422 | 175600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 51 | 20250422 | 175500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 52 | 20250422 | 175400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 53 | 20250422 | 175300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 54 | 20250422 | 175200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 55 | 20250422 | 175100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 56 | 20250422 | 175000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 57 | 20250422 | 174900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 58 | 20250422 | 174800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 59 | 20250422 | 174700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 60 | 20250422 | 174600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 61 | 20250422 | 174500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 62 | 20250422 | 174400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 7708 |
| 63 | 20250422 | 174300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 64 | 20250422 | 174200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 65 | 20250422 | 174100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 66 | 20250422 | 174000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 67 | 20250422 | 173900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 68 | 20250422 | 173800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 69 | 20250422 | 173700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 70 | 20250422 | 173600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 71 | 20250422 | 173500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 72 | 20250422 | 173400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 73 | 20250422 | 173300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 74 | 20250422 | 173200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 75 | 20250422 | 173100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 76 | 20250422 | 173000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 77 | 20250422 | 172900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 78 | 20250422 | 172800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 79 | 20250422 | 172700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 80 | 20250422 | 172600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 81 | 20250422 | 172500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 82 | 20250422 | 172400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 83 | 20250422 | 172300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 84 | 20250422 | 172200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 85 | 20250422 | 172100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 86 | 20250422 | 172000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 87 | 20250422 | 171900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 88 | 20250422 | 171800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 89 | 20250422 | 171700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 90 | 20250422 | 171600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 91 | 20250422 | 171500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 92 | 20250422 | 171400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 7708 |
| 93 | 20250422 | 171300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 94 | 20250422 | 171200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 95 | 20250422 | 171100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 96 | 20250422 | 171000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 97 | 20250422 | 170900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 98 | 20250422 | 170800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 99 | 20250422 | 170700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 100 | 20250422 | 170600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 101 | 20250422 | 170500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 102 | 20250422 | 170400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 103 | 20250422 | 170300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 104 | 20250422 | 170200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 105 | 20250422 | 170100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 106 | 20250422 | 170000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 107 | 20250422 | 165900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 108 | 20250422 | 165800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 109 | 20250422 | 165700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 110 | 20250422 | 165600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 111 | 20250422 | 165500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 112 | 20250422 | 165400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 113 | 20250422 | 165300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 114 | 20250422 | 165200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 115 | 20250422 | 165100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 116 | 20250422 | 165000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 117 | 20250422 | 164900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 118 | 20250422 | 164800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 119 | 20250422 | 164700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 120 | 20250422 | 164600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 121 | 20250422 | 164500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 122 | 20250422 | 164400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 7708 |
| 123 | 20250422 | 164300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 124 | 20250422 | 164200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 125 | 20250422 | 164100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 126 | 20250422 | 164000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 127 | 20250422 | 163900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 128 | 20250422 | 163800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 129 | 20250422 | 163700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 130 | 20250422 | 163600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 131 | 20250422 | 163500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 132 | 20250422 | 163400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 133 | 20250422 | 163300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 134 | 20250422 | 163200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 135 | 20250422 | 163100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 136 | 20250422 | 163000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 137 | 20250422 | 162900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 138 | 20250422 | 162800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 139 | 20250422 | 162700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 140 | 20250422 | 162600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 141 | 20250422 | 162500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 142 | 20250422 | 162400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 143 | 20250422 | 162300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 144 | 20250422 | 162200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 145 | 20250422 | 162100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 146 | 20250422 | 162000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 147 | 20250422 | 161900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 148 | 20250422 | 161800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 149 | 20250422 | 161700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 150 | 20250422 | 161600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 151 | 20250422 | 161500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 152 | 20250422 | 161400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 7708 |
| 153 | 20250422 | 161300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 154 | 20250422 | 161200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 155 | 20250422 | 161100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 156 | 20250422 | 161000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 157 | 20250422 | 160900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 158 | 20250422 | 160800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 159 | 20250422 | 160700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 160 | 20250422 | 160600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 161 | 20250422 | 160500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 162 | 20250422 | 160400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 163 | 20250422 | 160300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 164 | 20250422 | 160200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 165 | 20250422 | 160100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 166 | 20250422 | 160000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 167 | 20250422 | 155900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 168 | 20250422 | 155800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 169 | 20250422 | 155700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 170 | 20250422 | 155600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 171 | 20250422 | 155500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 172 | 20250422 | 155400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 173 | 20250422 | 155300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 174 | 20250422 | 155200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 175 | 20250422 | 155100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 176 | 20250422 | 155000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 177 | 20250422 | 154900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 178 | 20250422 | 154800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 179 | 20250422 | 154700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 180 | 20250422 | 154600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 181 | 20250422 | 154500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 182 | 20250422 | 154400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 7708 |
| 183 | 20250422 | 154300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 184 | 20250422 | 154200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 185 | 20250422 | 154100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 186 | 20250422 | 154000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 187 | 20250422 | 153900 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 188 | 20250422 | 153800 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 189 | 20250422 | 153700 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 190 | 20250422 | 153600 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 191 | 20250422 | 153500 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 192 | 20250422 | 153400 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 193 | 20250422 | 153300 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 194 | 20250422 | 153200 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 195 | 20250422 | 153100 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 0 |
| 196 | 20250422 | 153000 | 1905159880 | 4615 | 4615 | 4615 | 4615 | 7708 |
| 197 | 20250422 | 152900 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 198 | 20250422 | 152800 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 199 | 20250422 | 152700 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 200 | 20250422 | 152600 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 201 | 20250422 | 152500 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 202 | 20250422 | 152400 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 203 | 20250422 | 152300 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 204 | 20250422 | 152200 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 205 | 20250422 | 152100 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 206 | 20250422 | 152000 | 1869587460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 207 | 20250422 | 151900 | 1869587460 | 4630 | 4610 | 4630 | 4610 | 183 |
| 208 | 20250422 | 151800 | 1868742260 | 4615 | 4630 | 4630 | 4615 | 304 |
| 209 | 20250422 | 151700 | 1867337285 | 4630 | 4620 | 4635 | 4620 | 409 |
| 210 | 20250422 | 151600 | 1865446860 | 4620 | 4635 | 4635 | 4620 | 81 |
| 211 | 20250422 | 151500 | 1865072550 | 4640 | 4640 | 4640 | 4640 | 0 |
| 212 | 20250422 | 151400 | 1865072550 | 4640 | 4637 | 4640 | 4635 | 108 |
| 213 | 20250422 | 151300 | 1864571945 | 4640 | 4640 | 4640 | 4640 | 1 |
| 214 | 20250422 | 151200 | 1864567305 | 4645 | 4620 | 4645 | 4615 | 4452 |
| 215 | 20250422 | 151100 | 1843905310 | 4635 | 4645 | 4645 | 4635 | 720 |
| 216 | 20250422 | 151000 | 1840565635 | 4650 | 4640 | 4650 | 4635 | 2438 |
| 217 | 20250422 | 150900 | 1829243325 | 4645 | 4645 | 4645 | 4635 | 891 |
| 218 | 20250422 | 150800 | 1825109925 | 4640 | 4645 | 4650 | 4640 | 1402 |
| 219 | 20250422 | 150700 | 1818603495 | 4650 | 4620 | 4650 | 4620 | 9460 |
| 220 | 20250422 | 150600 | 1774741615 | 4620 | 4620 | 4620 | 4620 | 1384 |
| 221 | 20250422 | 150500 | 1768347535 | 4625 | 4625 | 4625 | 4625 | 1783 |
| 222 | 20250422 | 150400 | 1760101160 | 4625 | 4620 | 4625 | 4615 | 1201 |
| 223 | 20250422 | 150300 | 1754555793 | 4620 | 4620 | 4620 | 4605 | 520 |
| 224 | 20250422 | 150200 | 1752159913 | 4620 | 4620 | 4620 | 4605 | 2018 |
| 225 | 20250422 | 150100 | 1742853313 | 4620 | 4620 | 4625 | 4620 | 1170 |
| 226 | 20250422 | 150000 | 1737442568 | 4620 | 4625 | 4630 | 4620 | 358 |
| 227 | 20250422 | 145900 | 1735787713 | 4625 | 4635 | 4635 | 4625 | 173 |
| 228 | 20250422 | 145800 | 1734986438 | 4635 | 4635 | 4635 | 4635 | 1 |
| 229 | 20250422 | 145700 | 1734981803 | 4630 | 4630 | 4635 | 4630 | 324 |
| 230 | 20250422 | 145600 | 1733481648 | 4630 | 4625 | 4630 | 4625 | 461 |
| 231 | 20250422 | 145500 | 1731348228 | 4625 | 4625 | 4625 | 4625 | 242 |
| 232 | 20250422 | 145400 | 1730228978 | 4630 | 4630 | 4630 | 4630 | 0 |
| 233 | 20250422 | 145300 | 1730228978 | 4630 | 4620 | 4630 | 4620 | 191 |
| 234 | 20250422 | 145200 | 1729345648 | 4625 | 4625 | 4625 | 4620 | 164 |
| 235 | 20250422 | 145100 | 1728587398 | 4630 | 4630 | 4630 | 4630 | 0 |
| 236 | 20250422 | 145000 | 1728587398 | 4630 | 4630 | 4630 | 4630 | 0 |
| 237 | 20250422 | 144900 | 1728587398 | 4630 | 4620 | 4635 | 4620 | 2004 |
| 238 | 20250422 | 144800 | 1719324623 | 4615 | 4615 | 4615 | 4615 | 308 |
| 239 | 20250422 | 144700 | 1717903203 | 4620 | 4615 | 4620 | 4615 | 294 |
| 240 | 20250422 | 144600 | 1716546378 | 4620 | 4620 | 4620 | 4620 | 0 |
| 241 | 20250422 | 144500 | 1716546378 | 4620 | 4620 | 4620 | 4620 | 3 |
| 242 | 20250422 | 144400 | 1716532518 | 4610 | 4610 | 4610 | 4610 | 50 |
| 243 | 20250422 | 144300 | 1716302018 | 4620 | 4620 | 4620 | 4615 | 3 |
| 244 | 20250422 | 144200 | 1716288163 | 4620 | 4620 | 4620 | 4620 | 217 |
| 245 | 20250422 | 144100 | 1715285623 | 4620 | 4615 | 4620 | 4615 | 769 |
| 246 | 20250422 | 144000 | 1711735623 | 4615 | 4605 | 4615 | 4605 | 648 |
| 247 | 20250422 | 143900 | 1708748538 | 4610 | 4595 | 4610 | 4595 | 1438 |
| 248 | 20250422 | 143800 | 1702124443 | 4605 | 4605 | 4605 | 4605 | 5 |
| 249 | 20250422 | 143700 | 1702101418 | 4605 | 4605 | 4605 | 4605 | 1 |
| 250 | 20250422 | 143600 | 1702096813 | 4590 | 4590 | 4605 | 4590 | 3702 |
| 251 | 20250422 | 143500 | 1685081638 | 4600 | 4595 | 4600 | 4590 | 581 |
| 252 | 20250422 | 143400 | 1682412333 | 4595 | 4610 | 4610 | 4580 | 16139 |
| 253 | 20250422 | 143300 | 1608311048 | 4610 | 4610 | 4610 | 4610 | 4 |
| 254 | 20250422 | 143200 | 1608292608 | 4610 | 4605 | 4610 | 4605 | 92 |
| 255 | 20250422 | 143100 | 1607868943 | 4605 | 4605 | 4605 | 4605 | 0 |
| 256 | 20250422 | 143000 | 1607868943 | 4605 | 4605 | 4605 | 4595 | 96 |
| 257 | 20250422 | 142900 | 1607427773 | 4600 | 4600 | 4600 | 4600 | 70 |
| 258 | 20250422 | 142800 | 1607105773 | 4600 | 4595 | 4600 | 4595 | 418 |
| 259 | 20250422 | 142700 | 1605184058 | 4595 | 4600 | 4600 | 4595 | 617 |
| 260 | 20250422 | 142600 | 1602345888 | 4595 | 4595 | 4595 | 4590 | 435 |
| 261 | 20250422 | 142500 | 1600347563 | 4595 | 4590 | 4595 | 4590 | 1697 |
| 262 | 20250422 | 142400 | 1592558318 | 4590 | 4595 | 4595 | 4590 | 216 |
| 263 | 20250422 | 142300 | 1591566358 | 4595 | 4600 | 4600 | 4595 | 466 |
| 264 | 20250422 | 142200 | 1589423588 | 4595 | 4590 | 4595 | 4590 | 258 |
| 265 | 20250422 | 142100 | 1588238178 | 4585 | 4595 | 4595 | 4585 | 3226 |
| 266 | 20250422 | 142000 | 1573436443 | 4590 | 4595 | 4595 | 4590 | 2800 |
| 267 | 20250422 | 141900 | 1560584423 | 4595 | 4595 | 4595 | 4595 | 61 |
| 268 | 20250422 | 141800 | 1560304128 | 4600 | 4600 | 4600 | 4600 | 0 |
| 269 | 20250422 | 141700 | 1560304128 | 4600 | 4600 | 4600 | 4600 | 1 |
| 270 | 20250422 | 141600 | 1560299528 | 4595 | 4595 | 4595 | 4595 | 1 |
| 271 | 20250422 | 141500 | 1560294933 | 4600 | 4595 | 4600 | 4595 | 41 |
| 272 | 20250422 | 141400 | 1560106533 | 4595 | 4595 | 4595 | 4595 | 139 |
| 273 | 20250422 | 141300 | 1559467828 | 4600 | 4590 | 4600 | 4590 | 522 |
| 274 | 20250422 | 141200 | 1557068818 | 4590 | 4590 | 4590 | 4590 | 685 |
| 275 | 20250422 | 141100 | 1553924668 | 4590 | 4600 | 4600 | 4590 | 6860 |
| 276 | 20250422 | 141000 | 1522417793 | 4600 | 4600 | 4600 | 4600 | 0 |
| 277 | 20250422 | 140900 | 1522417793 | 4600 | 4600 | 4600 | 4600 | 100 |
| 278 | 20250422 | 140800 | 1521957793 | 4600 | 4600 | 4600 | 4600 | 392 |
| 279 | 20250422 | 140700 | 1520154593 | 4600 | 4610 | 4610 | 4600 | 1189 |
| 280 | 20250422 | 140600 | 1514685178 | 4615 | 4605 | 4615 | 4600 | 3128 |
| 281 | 20250422 | 140500 | 1500287708 | 4605 | 4610 | 4610 | 4605 | 1210 |
| 282 | 20250422 | 140400 | 1494715653 | 4610 | 4610 | 4610 | 4610 | 300 |
| 283 | 20250422 | 140300 | 1493332653 | 4610 | 4615 | 4615 | 4610 | 1079 |
| 284 | 20250422 | 140200 | 1488358458 | 4615 | 4610 | 4615 | 4610 | 125 |
| 285 | 20250422 | 140100 | 1487782183 | 4610 | 4615 | 4620 | 4610 | 1502 |
| 286 | 20250422 | 140000 | 1480852948 | 4615 | 4615 | 4615 | 4615 | 10 |
| 287 | 20250422 | 135900 | 1480806798 | 4615 | 4610 | 4615 | 4610 | 759 |
| 288 | 20250422 | 135800 | 1477306518 | 4615 | 4615 | 4615 | 4615 | 8 |
| 289 | 20250422 | 135700 | 1477269598 | 4615 | 4615 | 4615 | 4615 | 600 |
| 290 | 20250422 | 135600 | 1474500598 | 4615 | 4610 | 4615 | 4610 | 1960 |
| 291 | 20250422 | 135500 | 1465459578 | 4610 | 4605 | 4610 | 4605 | 12 |
| 292 | 20250422 | 135400 | 1465404263 | 4605 | 4605 | 4605 | 4605 | 10 |
| 293 | 20250422 | 135300 | 1465358213 | 4610 | 4600 | 4610 | 4600 | 267 |
| 294 | 20250422 | 135200 | 1464129123 | 4605 | 4605 | 4605 | 4605 | 472 |
| 295 | 20250422 | 135100 | 1461955563 | 4605 | 4610 | 4610 | 4600 | 4409 |
| 296 | 20250422 | 135000 | 1441645183 | 4615 | 4615 | 4615 | 4610 | 2006 |
| 297 | 20250422 | 134900 | 1432397493 | 4615 | 4615 | 4615 | 4610 | 1364 |
| 298 | 20250422 | 134800 | 1426104228 | 4615 | 4615 | 4615 | 4615 | 0 |
| 299 | 20250422 | 134700 | 1426104228 | 4615 | 4625 | 4625 | 4615 | 568 |
| 300 | 20250422 | 134600 | 1423479683 | 4630 | 4625 | 4630 | 4625 | 1976 |
| 301 | 20250422 | 134500 | 1414340678 | 4625 | 4625 | 4625 | 4625 | 4 |
| 302 | 20250422 | 134400 | 1414322178 | 4620 | 4620 | 4620 | 4620 | 110 |
| 303 | 20250422 | 134300 | 1413813978 | 4625 | 4625 | 4625 | 4625 | 0 |
| 304 | 20250422 | 134200 | 1413813978 | 4625 | 4615 | 4625 | 4610 | 2644 |
| 305 | 20250422 | 134100 | 1401614708 | 4620 | 4615 | 4620 | 4610 | 3594 |
| 306 | 20250422 | 134000 | 1385028908 | 4620 | 4620 | 4620 | 4615 | 5195 |
| 307 | 20250422 | 133900 | 1361043788 | 4620 | 4625 | 4625 | 4620 | 1318 |
| 308 | 20250422 | 133800 | 1354948043 | 4630 | 4625 | 4630 | 4620 | 1526 |
| 309 | 20250422 | 133700 | 1347892248 | 4630 | 4630 | 4630 | 4630 | 291 |
| 310 | 20250422 | 133600 | 1346544918 | 4630 | 4630 | 4630 | 4630 | 560 |
| 311 | 20250422 | 133500 | 1343952118 | 4632 | 4630 | 4632 | 4630 | 61 |
| 312 | 20250422 | 133400 | 1343669686 | 4630 | 4630 | 4630 | 4630 | 81 |
| 313 | 20250422 | 133300 | 1343294656 | 4635 | 4635 | 4635 | 4635 | 1 |
| 314 | 20250422 | 133200 | 1343290021 | 4635 | 4635 | 4635 | 4635 | 25 |
| 315 | 20250422 | 133100 | 1343174146 | 4640 | 4635 | 4640 | 4635 | 644 |
| 316 | 20250422 | 133000 | 1340189201 | 4635 | 4630 | 4645 | 4630 | 5012 |
| 317 | 20250422 | 132900 | 1316920696 | 4630 | 4630 | 4630 | 4625 | 2251 |
| 318 | 20250422 | 132800 | 1306508566 | 4625 | 4630 | 4630 | 4625 | 2709 |
| 319 | 20250422 | 132700 | 1293976811 | 4640 | 4625 | 4640 | 4625 | 93 |
| 320 | 20250422 | 132600 | 1293546671 | 4640 | 4640 | 4640 | 4640 | 1 |
| 321 | 20250422 | 132500 | 1293542031 | 4625 | 4635 | 4640 | 4625 | 8346 |
| 322 | 20250422 | 132400 | 1254895391 | 4635 | 4635 | 4635 | 4635 | 1 |
| 323 | 20250422 | 132300 | 1254890756 | 4640 | 4635 | 4640 | 4635 | 186 |
| 324 | 20250422 | 132200 | 1254028146 | 4640 | 4635 | 4640 | 4635 | 691 |
| 325 | 20250422 | 132100 | 1250824856 | 4640 | 4640 | 4640 | 4640 | 1 |
| 326 | 20250422 | 132000 | 1250820216 | 4635 | 4640 | 4640 | 4635 | 1077 |
| 327 | 20250422 | 131900 | 1245825936 | 4640 | 4640 | 4640 | 4640 | 10 |
| 328 | 20250422 | 131800 | 1245779536 | 4640 | 4645 | 4645 | 4640 | 229 |
| 329 | 20250422 | 131700 | 1244716831 | 4645 | 4645 | 4655 | 4645 | 3037 |
| 330 | 20250422 | 131600 | 1230598846 | 4645 | 4635 | 4645 | 4635 | 2527 |
| 331 | 20250422 | 131500 | 1218873591 | 4640 | 4640 | 4640 | 4640 | 82 |
| 332 | 20250422 | 131400 | 1218493111 | 4640 | 4635 | 4640 | 4635 | 664 |
| 333 | 20250422 | 131300 | 1215415466 | 4630 | 4635 | 4635 | 4630 | 1820 |
| 334 | 20250422 | 131200 | 1206988346 | 4635 | 4640 | 4640 | 4635 | 2164 |
| 335 | 20250422 | 131100 | 1196958006 | 4645 | 4645 | 4645 | 4645 | 1 |
| 336 | 20250422 | 131000 | 1196953361 | 4640 | 4645 | 4645 | 4640 | 13 |
| 337 | 20250422 | 130900 | 1196893036 | 4645 | 4645 | 4645 | 4645 | 2 |
| 338 | 20250422 | 130800 | 1196883746 | 4645 | 4640 | 4645 | 4635 | 451 |
| 339 | 20250422 | 130700 | 1194791601 | 4640 | 4640 | 4640 | 4635 | 2057 |
| 340 | 20250422 | 130600 | 1185252131 | 4645 | 4655 | 4655 | 4645 | 1120 |
| 341 | 20250422 | 130500 | 1180049721 | 4650 | 4650 | 4650 | 4650 | 27 |
| 342 | 20250422 | 130400 | 1179924171 | 4650 | 4650 | 4650 | 4650 | 1166 |
| 343 | 20250422 | 130300 | 1174502271 | 4655 | 4670 | 4670 | 4655 | 1500 |
| 344 | 20250422 | 130200 | 1167514266 | 4660 | 4665 | 4665 | 4660 | 794 |
| 345 | 20250422 | 130100 | 1163810751 | 4665 | 4670 | 4670 | 4665 | 1022 |
| 346 | 20250422 | 130000 | 1159040331 | 4680 | 4680 | 4680 | 4670 | 397 |
| 347 | 20250422 | 125900 | 1157184301 | 4680 | 4680 | 4680 | 4680 | 89 |
| 348 | 20250422 | 125800 | 1156767781 | 4680 | 4675 | 4680 | 4675 | 1503 |
| 349 | 20250422 | 125700 | 1149736741 | 4675 | 4670 | 4675 | 4670 | 270 |
| 350 | 20250422 | 125600 | 1148475501 | 4670 | 4670 | 4670 | 4670 | 1 |
| 351 | 20250422 | 125500 | 1148470831 | 4675 | 4660 | 4675 | 4660 | 1185 |
| 352 | 20250422 | 125400 | 1142939401 | 4660 | 4660 | 4660 | 4660 | 620 |
| 353 | 20250422 | 125300 | 1140050201 | 4655 | 4665 | 4665 | 4655 | 105 |
| 354 | 20250422 | 125200 | 1139561066 | 4665 | 4660 | 4665 | 4660 | 561 |
| 355 | 20250422 | 125100 | 1136946801 | 4665 | 4665 | 4665 | 4665 | 716 |
| 356 | 20250422 | 125000 | 1133606661 | 4665 | 4670 | 4675 | 4660 | 2615 |
| 357 | 20250422 | 124900 | 1121405196 | 4680 | 4685 | 4685 | 4675 | 1822 |
| 358 | 20250422 | 124800 | 1112880711 | 4685 | 4680 | 4685 | 4680 | 1228 |
| 359 | 20250422 | 124700 | 1107132036 | 4685 | 4695 | 4695 | 4685 | 915 |
| 360 | 20250422 | 124600 | 1102842091 | 4695 | 4680 | 4695 | 4680 | 6926 |
| 361 | 20250422 | 124500 | 1070331601 | 4675 | 4675 | 4680 | 4675 | 1828 |
| 362 | 20250422 | 124400 | 1061783191 | 4680 | 4675 | 4680 | 4675 | 25 |
| 363 | 20250422 | 124300 | 1061666291 | 4680 | 4670 | 4680 | 4670 | 126 |
| 364 | 20250422 | 124200 | 1061077641 | 4670 | 4670 | 4670 | 4670 | 1 |
| 365 | 20250422 | 124100 | 1061072971 | 4670 | 4655 | 4670 | 4655 | 1231 |
| 366 | 20250422 | 124000 | 1055340446 | 4650 | 4655 | 4655 | 4650 | 194 |
| 367 | 20250422 | 123900 | 1054437821 | 4655 | 4655 | 4655 | 4655 | 101 |
| 368 | 20250422 | 123800 | 1053967666 | 4655 | 4655 | 4655 | 4655 | 354 |
| 369 | 20250422 | 123700 | 1052319796 | 4660 | 4655 | 4660 | 4645 | 2151 |
| 370 | 20250422 | 123600 | 1042317821 | 4655 | 4660 | 4660 | 4655 | 223 |
| 371 | 20250422 | 123500 | 1041279741 | 4660 | 4660 | 4660 | 4660 | 0 |
| 372 | 20250422 | 123400 | 1041279741 | 4660 | 4665 | 4665 | 4660 | 373 |
| 373 | 20250422 | 123300 | 1039541536 | 4665 | 4660 | 4665 | 4660 | 426 |
| 374 | 20250422 | 123200 | 1037556371 | 4660 | 4665 | 4665 | 4660 | 553 |
| 375 | 20250422 | 123100 | 1034977626 | 4675 | 4675 | 4675 | 4675 | 0 |
| 376 | 20250422 | 123000 | 1034977626 | 4675 | 4675 | 4675 | 4675 | 0 |
| 377 | 20250422 | 122900 | 1034977626 | 4675 | 4675 | 4675 | 4670 | 2567 |
| 378 | 20250422 | 122800 | 1022979401 | 4680 | 4680 | 4680 | 4680 | 11 |
| 379 | 20250422 | 122700 | 1022927921 | 4680 | 4680 | 4680 | 4675 | 477 |
| 380 | 20250422 | 122600 | 1020696016 | 4685 | 4685 | 4700 | 4675 | 6399 |
| 381 | 20250422 | 122500 | 990714651 | 4680 | 4690 | 4690 | 4680 | 3492 |
| 382 | 20250422 | 122400 | 974352056 | 4690 | 4695 | 4700 | 4685 | 8083 |
| 383 | 20250422 | 122300 | 936438016 | 4695 | 4685 | 4695 | 4685 | 508 |
| 384 | 20250422 | 122200 | 934055106 | 4690 | 4695 | 4700 | 4690 | 715 |
| 385 | 20250422 | 122100 | 930698841 | 4695 | 4680 | 4695 | 4680 | 6779 |
| 386 | 20250422 | 122000 | 898921326 | 4690 | 4690 | 4690 | 4690 | 1 |
| 387 | 20250422 | 121900 | 898916636 | 4680 | 4685 | 4685 | 4680 | 1623 |
| 388 | 20250422 | 121800 | 891313131 | 4680 | 4660 | 4690 | 4660 | 1139 |
| 389 | 20250422 | 121700 | 885997921 | 4665 | 4670 | 4670 | 4660 | 617 |
| 390 | 20250422 | 121600 | 883122506 | 4675 | 4690 | 4690 | 4675 | 850 |
| 391 | 20250422 | 121500 | 879143356 | 4695 | 4705 | 4705 | 4690 | 2453 |
| 392 | 20250422 | 121400 | 867627611 | 4705 | 4665 | 4705 | 4665 | 8223 |
| 393 | 20250422 | 121300 | 829026666 | 4660 | 4650 | 4660 | 4650 | 4381 |
| 394 | 20250422 | 121200 | 808631421 | 4640 | 4645 | 4655 | 4640 | 1178 |
| 395 | 20250422 | 121100 | 803154156 | 4650 | 4650 | 4650 | 4650 | 1 |
| 396 | 20250422 | 121000 | 803149506 | 4635 | 4650 | 4650 | 4635 | 2075 |
| 397 | 20250422 | 120900 | 793527536 | 4635 | 4635 | 4645 | 4635 | 2416 |
| 398 | 20250422 | 120800 | 782322901 | 4625 | 4632 | 4635 | 4625 | 1138 |
| 399 | 20250422 | 120700 | 777055031 | 4630 | 4630 | 4630 | 4630 | 2000 |
| 400 | 20250422 | 120600 | 767795031 | 4630 | 4630 | 4630 | 4630 | 1 |
| 401 | 20250422 | 120500 | 767790401 | 4630 | 4630 | 4630 | 4630 | 77 |
| 402 | 20250422 | 120400 | 767433891 | 4635 | 4630 | 4635 | 4630 | 141 |
| 403 | 20250422 | 120300 | 766781056 | 4630 | 4630 | 4630 | 4630 | 0 |
| 404 | 20250422 | 120200 | 766781056 | 4630 | 4630 | 4630 | 4630 | 85 |
| 405 | 20250422 | 120100 | 766387506 | 4635 | 4635 | 4635 | 4635 | 399 |
| 406 | 20250422 | 120000 | 764538141 | 4635 | 4635 | 4635 | 4635 | 192 |
| 407 | 20250422 | 115900 | 763648221 | 4640 | 4640 | 4640 | 4640 | 3 |
| 408 | 20250422 | 115800 | 763634301 | 4635 | 4635 | 4640 | 4635 | 717 |
| 409 | 20250422 | 115700 | 760307886 | 4640 | 4640 | 4640 | 4640 | 3 |
| 410 | 20250422 | 115600 | 760293966 | 4630 | 4635 | 4635 | 4630 | 49 |
| 411 | 20250422 | 115500 | 760066956 | 4630 | 4635 | 4635 | 4630 | 428 |
| 412 | 20250422 | 115400 | 758084166 | 4635 | 4630 | 4635 | 4630 | 75 |
| 413 | 20250422 | 115300 | 757736791 | 4630 | 4630 | 4630 | 4630 | 0 |
| 414 | 20250422 | 115200 | 757736791 | 4630 | 4630 | 4630 | 4630 | 50 |
| 415 | 20250422 | 115100 | 757505291 | 4635 | 4630 | 4635 | 4630 | 1485 |
| 416 | 20250422 | 115000 | 750629706 | 4630 | 4630 | 4630 | 4630 | 233 |
| 417 | 20250422 | 114900 | 749550916 | 4635 | 4640 | 4640 | 4635 | 2110 |
| 418 | 20250422 | 114800 | 739763786 | 4640 | 4640 | 4640 | 4640 | 79 |
| 419 | 20250422 | 114700 | 739397226 | 4645 | 4645 | 4645 | 4645 | 626 |
| 420 | 20250422 | 114600 | 736489456 | 4645 | 4645 | 4645 | 4645 | 100 |
| 421 | 20250422 | 114500 | 736024956 | 4645 | 4645 | 4645 | 4645 | 90 |
| 422 | 20250422 | 114400 | 735606906 | 4655 | 4655 | 4655 | 4655 | 1 |
| 423 | 20250422 | 114300 | 735602251 | 4645 | 4645 | 4645 | 4645 | 0 |
| 424 | 20250422 | 114200 | 735602251 | 4645 | 4645 | 4645 | 4645 | 79 |
| 425 | 20250422 | 114100 | 735235296 | 4645 | 4645 | 4645 | 4645 | 0 |
| 426 | 20250422 | 114000 | 735235296 | 4645 | 4650 | 4650 | 4645 | 2813 |
| 427 | 20250422 | 113900 | 722168901 | 4655 | 4650 | 4655 | 4645 | 1830 |
| 428 | 20250422 | 113800 | 713668536 | 4650 | 4650 | 4650 | 4650 | 600 |
| 429 | 20250422 | 113700 | 710878536 | 4650 | 4650 | 4650 | 4650 | 397 |
| 430 | 20250422 | 113600 | 709032486 | 4650 | 4650 | 4650 | 4650 | 181 |
| 431 | 20250422 | 113500 | 708190836 | 4655 | 4650 | 4655 | 4650 | 51 |
| 432 | 20250422 | 113400 | 707953681 | 4650 | 4650 | 4655 | 4650 | 234 |
| 433 | 20250422 | 113300 | 706865331 | 4655 | 4655 | 4655 | 4655 | 714 |
| 434 | 20250422 | 113200 | 703541661 | 4655 | 4655 | 4655 | 4655 | 0 |
| 435 | 20250422 | 113100 | 703541661 | 4655 | 4650 | 4655 | 4650 | 88 |
| 436 | 20250422 | 113000 | 703132451 | 4660 | 4660 | 4660 | 4660 | 0 |
| 437 | 20250422 | 112900 | 703132451 | 4660 | 4660 | 4660 | 4650 | 561 |
| 438 | 20250422 | 112800 | 700523781 | 4650 | 4660 | 4660 | 4650 | 3835 |
| 439 | 20250422 | 112700 | 682674181 | 4665 | 4665 | 4665 | 4665 | 0 |
| 440 | 20250422 | 112600 | 682674181 | 4665 | 4660 | 4665 | 4660 | 504 |
| 441 | 20250422 | 112500 | 680325536 | 4665 | 4665 | 4665 | 4665 | 0 |
| 442 | 20250422 | 112400 | 680325536 | 4665 | 4670 | 4670 | 4665 | 521 |
| 443 | 20250422 | 112300 | 677895056 | 4670 | 4670 | 4670 | 4670 | 0 |
| 444 | 20250422 | 112200 | 677895056 | 4670 | 4670 | 4670 | 4665 | 344 |
| 445 | 20250422 | 112100 | 676289741 | 4665 | 4670 | 4670 | 4665 | 518 |
| 446 | 20250422 | 112000 | 673873261 | 4670 | 4670 | 4670 | 4670 | 14 |
| 447 | 20250422 | 111900 | 673807881 | 4670 | 4665 | 4670 | 4665 | 22 |
| 448 | 20250422 | 111800 | 673705246 | 4670 | 4670 | 4670 | 4670 | 173 |
| 449 | 20250422 | 111700 | 672897336 | 4670 | 4670 | 4670 | 4670 | 0 |
| 450 | 20250422 | 111600 | 672897336 | 4670 | 4670 | 4670 | 4670 | 692 |
| 451 | 20250422 | 111500 | 669665696 | 4670 | 4655 | 4670 | 4655 | 1942 |
| 452 | 20250422 | 111400 | 660611246 | 4660 | 4660 | 4660 | 4660 | 1 |
| 453 | 20250422 | 111300 | 660606586 | 4660 | 4660 | 4660 | 4660 | 93 |
| 454 | 20250422 | 111200 | 660173206 | 4660 | 4665 | 4665 | 4660 | 521 |
| 455 | 20250422 | 111100 | 657742936 | 4670 | 4670 | 4670 | 4670 | 192 |
| 456 | 20250422 | 111000 | 656846296 | 4670 | 4670 | 4670 | 4670 | 2 |
| 457 | 20250422 | 110900 | 656836956 | 4670 | 4660 | 4670 | 4660 | 54 |
| 458 | 20250422 | 110800 | 656585291 | 4660 | 4655 | 4660 | 4655 | 443 |
| 459 | 20250422 | 110700 | 654522056 | 4655 | 4655 | 4655 | 4645 | 25 |
| 460 | 20250422 | 110600 | 654405811 | 4655 | 4650 | 4655 | 4640 | 400 |
| 461 | 20250422 | 110500 | 652545876 | 4640 | 4630 | 4640 | 4630 | 1405 |
| 462 | 20250422 | 110400 | 646033121 | 4625 | 4640 | 4640 | 4625 | 4649 |
| 463 | 20250422 | 110300 | 624486891 | 4640 | 4650 | 4650 | 4640 | 1980 |
| 464 | 20250422 | 110200 | 615299581 | 4640 | 4645 | 4645 | 4640 | 8 |
| 465 | 20250422 | 110100 | 615262436 | 4650 | 4650 | 4650 | 4645 | 1061 |
| 466 | 20250422 | 110000 | 610334036 | 4650 | 4650 | 4650 | 4650 | 5 |
| 467 | 20250422 | 105900 | 610310786 | 4650 | 4650 | 4650 | 4650 | 1 |
| 468 | 20250422 | 105800 | 610306136 | 4645 | 4645 | 4645 | 4645 | 0 |
| 469 | 20250422 | 105700 | 610306136 | 4645 | 4650 | 4650 | 4645 | 559 |
| 470 | 20250422 | 105600 | 607709381 | 4655 | 4655 | 4655 | 4655 | 0 |
| 471 | 20250422 | 105500 | 607709381 | 4655 | 4660 | 4660 | 4645 | 6495 |
| 472 | 20250422 | 105400 | 577507571 | 4660 | 4660 | 4660 | 4660 | 1 |
| 473 | 20250422 | 105300 | 577502911 | 4660 | 4660 | 4660 | 4660 | 7 |
| 474 | 20250422 | 105200 | 577470291 | 4660 | 4660 | 4660 | 4660 | 1 |
| 475 | 20250422 | 105100 | 577465631 | 4655 | 4655 | 4655 | 4655 | 513 |
| 476 | 20250422 | 105000 | 575077616 | 4655 | 4655 | 4655 | 4655 | 134 |
| 477 | 20250422 | 104900 | 574453846 | 4660 | 4660 | 4660 | 4660 | 0 |
| 478 | 20250422 | 104800 | 574453846 | 4660 | 4660 | 4660 | 4660 | 0 |
| 479 | 20250422 | 104700 | 574453846 | 4660 | 4660 | 4660 | 4660 | 255 |
| 480 | 20250422 | 104600 | 573265546 | 4660 | 4660 | 4660 | 4660 | 0 |
| 481 | 20250422 | 104500 | 573265546 | 4660 | 4660 | 4660 | 4660 | 70 |
| 482 | 20250422 | 104400 | 572939346 | 4655 | 4660 | 4660 | 4655 | 77 |
| 483 | 20250422 | 104300 | 572580851 | 4660 | 4660 | 4660 | 4660 | 4 |
| 484 | 20250422 | 104200 | 572562211 | 4660 | 4660 | 4660 | 4660 | 1000 |
| 485 | 20250422 | 104100 | 567902211 | 4660 | 4655 | 4660 | 4655 | 1189 |
| 486 | 20250422 | 104000 | 562364916 | 4655 | 4660 | 4660 | 4655 | 793 |
| 487 | 20250422 | 103900 | 558673161 | 4665 | 4655 | 4665 | 4655 | 311 |
| 488 | 20250422 | 103800 | 557225446 | 4655 | 4655 | 4655 | 4655 | 512 |
| 489 | 20250422 | 103700 | 554842086 | 4655 | 4660 | 4660 | 4655 | 73 |
| 490 | 20250422 | 103600 | 554502171 | 4665 | 4665 | 4665 | 4665 | 1 |
| 491 | 20250422 | 103500 | 554497506 | 4655 | 4655 | 4655 | 4655 | 11 |
| 492 | 20250422 | 103400 | 554446301 | 4665 | 4665 | 4665 | 4665 | 25 |
| 493 | 20250422 | 103300 | 554329676 | 4655 | 4655 | 4655 | 4655 | 470 |
| 494 | 20250422 | 103200 | 552141826 | 4655 | 4655 | 4655 | 4655 | 1 |
| 495 | 20250422 | 103100 | 552137171 | 4660 | 4660 | 4660 | 4660 | 2 |
| 496 | 20250422 | 103000 | 552127851 | 4655 | 4670 | 4670 | 4655 | 194 |
| 497 | 20250422 | 102900 | 551222116 | 4665 | 4670 | 4670 | 4665 | 499 |
| 498 | 20250422 | 102800 | 548894141 | 4665 | 4670 | 4670 | 4665 | 428 |
| 499 | 20250422 | 102700 | 546895531 | 4680 | 4680 | 4680 | 4680 | 5 |
| 500 | 20250422 | 102600 | 546872131 | 4680 | 4660 | 4680 | 4660 | 631 |
| 501 | 20250422 | 102500 | 543923326 | 4660 | 4660 | 4660 | 4660 | 0 |
| 502 | 20250422 | 102400 | 543923326 | 4660 | 4655 | 4660 | 4655 | 2493 |
| 503 | 20250422 | 102300 | 532307196 | 4660 | 4660 | 4660 | 4660 | 53 |
| 504 | 20250422 | 102200 | 532060216 | 4660 | 4660 | 4660 | 4660 | 61 |
| 505 | 20250422 | 102100 | 531775956 | 4655 | 4655 | 4655 | 4655 | 0 |
| 506 | 20250422 | 102000 | 531775956 | 4655 | 4655 | 4655 | 4655 | 89 |
| 507 | 20250422 | 101900 | 531361661 | 4650 | 4660 | 4660 | 4650 | 75 |
| 508 | 20250422 | 101800 | 531012681 | 4655 | 4655 | 4655 | 4655 | 136 |
| 509 | 20250422 | 101700 | 530379601 | 4655 | 4650 | 4655 | 4650 | 643 |
| 510 | 20250422 | 101600 | 527388701 | 4650 | 4645 | 4650 | 4640 | 1394 |
| 511 | 20250422 | 101500 | 520913946 | 4650 | 4647 | 4650 | 4647 | 215 |
| 512 | 20250422 | 101400 | 519914226 | 4647 | 4647 | 4647 | 4647 | 44 |
| 513 | 20250422 | 101300 | 519709758 | 4645 | 4645 | 4645 | 4645 | 261 |
| 514 | 20250422 | 101200 | 518497413 | 4650 | 4645 | 4650 | 4645 | 62 |
| 515 | 20250422 | 101100 | 518209168 | 4650 | 4650 | 4650 | 4650 | 0 |
| 516 | 20250422 | 101000 | 518209168 | 4650 | 4645 | 4650 | 4645 | 8 |
| 517 | 20250422 | 100900 | 518171998 | 4645 | 4650 | 4650 | 4645 | 110 |
| 518 | 20250422 | 100800 | 517661038 | 4655 | 4655 | 4655 | 4655 | 4 |
| 519 | 20250422 | 100700 | 517642418 | 4655 | 4645 | 4655 | 4645 | 1284 |
| 520 | 20250422 | 100600 | 511676013 | 4655 | 4650 | 4655 | 4650 | 52 |
| 521 | 20250422 | 100500 | 511433958 | 4645 | 4645 | 4645 | 4640 | 257 |
| 522 | 20250422 | 100400 | 510240428 | 4655 | 4645 | 4655 | 4645 | 218 |
| 523 | 20250422 | 100300 | 509227808 | 4645 | 4650 | 4650 | 4645 | 315 |
| 524 | 20250422 | 100200 | 507763253 | 4650 | 4650 | 4650 | 4650 | 1049 |
| 525 | 20250422 | 100100 | 502885403 | 4655 | 4655 | 4655 | 4655 | 1049 |
| 526 | 20250422 | 100000 | 498002308 | 4655 | 4660 | 4660 | 4655 | 105 |
| 527 | 20250422 | 095900 | 497513213 | 4660 | 4650 | 4660 | 4650 | 432 |
| 528 | 20250422 | 095800 | 495504388 | 4650 | 4650 | 4650 | 4650 | 662 |
| 529 | 20250422 | 095700 | 492426088 | 4650 | 4655 | 4655 | 4650 | 1227 |
| 530 | 20250422 | 095600 | 486720368 | 4660 | 4660 | 4660 | 4660 | 0 |
| 531 | 20250422 | 095500 | 486720368 | 4660 | 4665 | 4665 | 4655 | 1834 |
| 532 | 20250422 | 095400 | 478178998 | 4665 | 4675 | 4675 | 4660 | 60 |
| 533 | 20250422 | 095300 | 477899333 | 4675 | 4665 | 4675 | 4660 | 554 |
| 534 | 20250422 | 095200 | 475315698 | 4670 | 4675 | 4675 | 4670 | 2554 |
| 535 | 20250422 | 095100 | 463386803 | 4675 | 4690 | 4690 | 4675 | 2014 |
| 536 | 20250422 | 095000 | 453958958 | 4695 | 4690 | 4695 | 4690 | 203 |
| 537 | 20250422 | 094900 | 453006383 | 4690 | 4690 | 4690 | 4680 | 1153 |
| 538 | 20250422 | 094800 | 447599223 | 4690 | 4690 | 4690 | 4680 | 248 |
| 539 | 20250422 | 094700 | 446437238 | 4690 | 4670 | 4690 | 4665 | 4061 |
| 540 | 20250422 | 094600 | 427440278 | 4670 | 4675 | 4675 | 4670 | 1925 |
| 541 | 20250422 | 094500 | 418449553 | 4680 | 4675 | 4680 | 4670 | 350 |
| 542 | 20250422 | 094400 | 416813558 | 4680 | 4680 | 4680 | 4680 | 1055 |
| 543 | 20250422 | 094300 | 411876158 | 4670 | 4675 | 4675 | 4670 | 307 |
| 544 | 20250422 | 094200 | 410442323 | 4680 | 4695 | 4695 | 4675 | 2564 |
| 545 | 20250422 | 094100 | 398429148 | 4690 | 4690 | 4695 | 4690 | 5819 |
| 546 | 20250422 | 094000 | 371124428 | 4690 | 4685 | 4690 | 4680 | 1774 |
| 547 | 20250422 | 093900 | 362820743 | 4680 | 4685 | 4685 | 4680 | 59 |
| 548 | 20250422 | 093800 | 362544598 | 4680 | 4695 | 4700 | 4680 | 6501 |
| 549 | 20250422 | 093700 | 332064948 | 4700 | 4680 | 4700 | 4680 | 2241 |
| 550 | 20250422 | 093600 | 321556118 | 4680 | 4680 | 4680 | 4675 | 210 |
| 551 | 20250422 | 093500 | 320573323 | 4680 | 4665 | 4690 | 4665 | 1424 |
| 552 | 20250422 | 093400 | 313918240 | 4665 | 4655 | 4665 | 4655 | 369 |
| 553 | 20250422 | 093300 | 312198750 | 4665 | 4665 | 4665 | 4665 | 265 |
| 554 | 20250422 | 093200 | 310962525 | 4655 | 4665 | 4665 | 4655 | 1115 |
| 555 | 20250422 | 093100 | 305767505 | 4660 | 4650 | 4730 | 4650 | 6756 |
| 556 | 20250422 | 093000 | 274077445 | 4650 | 4650 | 4650 | 4650 | 105 |
| 557 | 20250422 | 092900 | 273589195 | 4650 | 4640 | 4650 | 4640 | 157 |
| 558 | 20250422 | 092800 | 272860665 | 4640 | 4640 | 4650 | 4640 | 209 |
| 559 | 20250422 | 092700 | 271890885 | 4640 | 4640 | 4640 | 4640 | 1033 |
| 560 | 20250422 | 092600 | 267097765 | 4640 | 4640 | 4640 | 4640 | 121 |
| 561 | 20250422 | 092500 | 266536325 | 4645 | 4640 | 4645 | 4640 | 985 |
| 562 | 20250422 | 092400 | 261964720 | 4630 | 4630 | 4630 | 4630 | 4 |
| 563 | 20250422 | 092300 | 261946200 | 4645 | 4635 | 4645 | 4620 | 22971 |
| 564 | 20250422 | 092200 | 155688780 | 4640 | 4645 | 4645 | 4640 | 853 |
| 565 | 20250422 | 092100 | 151727855 | 4645 | 4645 | 4650 | 4645 | 400 |
| 566 | 20250422 | 092000 | 149869850 | 4645 | 4635 | 4645 | 4630 | 1404 |
| 567 | 20250422 | 091900 | 143357515 | 4635 | 4630 | 4640 | 4630 | 498 |
| 568 | 20250422 | 091800 | 141051415 | 4625 | 4620 | 4625 | 4620 | 1000 |
| 569 | 20250422 | 091700 | 136429185 | 4615 | 4635 | 4635 | 4615 | 1042 |
| 570 | 20250422 | 091600 | 131615655 | 4635 | 4635 | 4635 | 4635 | 634 |
| 571 | 20250422 | 091500 | 128677065 | 4630 | 4650 | 4650 | 4625 | 1238 |
| 572 | 20250422 | 091400 | 122936005 | 4660 | 4640 | 4660 | 4640 | 227 |
| 573 | 20250422 | 091300 | 121879585 | 4635 | 4625 | 4680 | 4620 | 2530 |
| 574 | 20250422 | 091200 | 110133090 | 4620 | 4610 | 4620 | 4605 | 844 |
| 575 | 20250422 | 091100 | 106236285 | 4620 | 4620 | 4620 | 4610 | 2106 |
| 576 | 20250422 | 091000 | 96513335 | 4625 | 4625 | 4625 | 4605 | 3122 |
| 577 | 20250422 | 090900 | 82119725 | 4630 | 4640 | 4640 | 4630 | 7 |
| 578 | 20250422 | 090800 | 82087260 | 4630 | 4620 | 4630 | 4610 | 1247 |
| 579 | 20250422 | 090700 | 76324385 | 4610 | 4620 | 4625 | 4610 | 1443 |
| 580 | 20250422 | 090600 | 69657120 | 4620 | 4625 | 4625 | 4620 | 372 |
| 581 | 20250422 | 090500 | 67937990 | 4625 | 4630 | 4630 | 4625 | 1159 |
| 582 | 20250422 | 090400 | 62572855 | 4630 | 4630 | 4630 | 4630 | 300 |
| 583 | 20250422 | 090300 | 61183855 | 4645 | 4655 | 4665 | 4645 | 859 |
| 584 | 20250422 | 090200 | 57189600 | 4665 | 4685 | 4685 | 4625 | 846 |
| 585 | 20250422 | 090100 | 53248760 | 4650 | 4640 | 4650 | 4625 | 7308 |
| 586 | 20250422 | 090000 | 19312795 | 4645 | 4645 | 4645 | 4625 | 4118 |