30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 190900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 6756 |
| 3 | 20250422 | 190800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20250422 | 190700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20250422 | 190600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20250422 | 190500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20250422 | 190400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20250422 | 190300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20250422 | 190200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20250422 | 190100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20250422 | 190000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20250422 | 185900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20250422 | 185800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20250422 | 185700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20250422 | 185600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20250422 | 185500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20250422 | 185400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20250422 | 185300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20250422 | 185200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20250422 | 185100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20250422 | 185000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20250422 | 184900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20250422 | 184800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20250422 | 184700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20250422 | 184600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20250422 | 184500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20250422 | 184400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20250422 | 184300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20250422 | 184200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20250422 | 184100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20250422 | 184000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20250422 | 183900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 6756 |
| 33 | 20250422 | 183800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20250422 | 183700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20250422 | 183600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20250422 | 183500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20250422 | 183400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20250422 | 183300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20250422 | 183200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20250422 | 183100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20250422 | 183000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20250422 | 182900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20250422 | 182800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20250422 | 182700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20250422 | 182600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20250422 | 182500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20250422 | 182400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20250422 | 182300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20250422 | 182200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20250422 | 182100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20250422 | 182000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20250422 | 181900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20250422 | 181800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20250422 | 181700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20250422 | 181600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20250422 | 181500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20250422 | 181400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20250422 | 181300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20250422 | 181200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20250422 | 181100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20250422 | 181000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20250422 | 180900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 6756 |
| 63 | 20250422 | 180800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20250422 | 180700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20250422 | 180600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20250422 | 180500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20250422 | 180400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20250422 | 180300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20250422 | 180200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20250422 | 180100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20250422 | 180000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20250422 | 175900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20250422 | 175800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20250422 | 175700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20250422 | 175600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20250422 | 175500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20250422 | 175400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20250422 | 175300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20250422 | 175200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20250422 | 175100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20250422 | 175000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20250422 | 174900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20250422 | 174800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20250422 | 174700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20250422 | 174600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20250422 | 174500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20250422 | 174400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20250422 | 174300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20250422 | 174200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20250422 | 174100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20250422 | 174000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20250422 | 173900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 6756 |
| 93 | 20250422 | 173800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20250422 | 173700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20250422 | 173600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20250422 | 173500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20250422 | 173400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20250422 | 173300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20250422 | 173200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20250422 | 173100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20250422 | 173000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20250422 | 172900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20250422 | 172800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20250422 | 172700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20250422 | 172600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20250422 | 172500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20250422 | 172400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20250422 | 172300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20250422 | 172200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20250422 | 172100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20250422 | 172000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20250422 | 171900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20250422 | 171800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20250422 | 171700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20250422 | 171600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20250422 | 171500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20250422 | 171400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20250422 | 171300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20250422 | 171200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20250422 | 171100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20250422 | 171000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20250422 | 170900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 6756 |
| 123 | 20250422 | 170800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20250422 | 170700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20250422 | 170600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20250422 | 170500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20250422 | 170400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20250422 | 170300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20250422 | 170200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20250422 | 170100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20250422 | 170000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20250422 | 165900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20250422 | 165800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20250422 | 165700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20250422 | 165600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20250422 | 165500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20250422 | 165400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20250422 | 165300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20250422 | 165200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20250422 | 165100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20250422 | 165000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20250422 | 164900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20250422 | 164800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20250422 | 164700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20250422 | 164600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20250422 | 164500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20250422 | 164400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20250422 | 164300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20250422 | 164200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20250422 | 164100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20250422 | 164000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20250422 | 163900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 6756 |
| 153 | 20250422 | 163800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20250422 | 163700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20250422 | 163600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20250422 | 163500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20250422 | 163400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20250422 | 163300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20250422 | 163200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20250422 | 163100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20250422 | 163000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20250422 | 162900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20250422 | 162800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20250422 | 162700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20250422 | 162600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20250422 | 162500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20250422 | 162400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20250422 | 162300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20250422 | 162200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20250422 | 162100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20250422 | 162000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20250422 | 161900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20250422 | 161800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20250422 | 161700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20250422 | 161600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20250422 | 161500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20250422 | 161400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20250422 | 161300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20250422 | 161200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20250422 | 161100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20250422 | 161000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20250422 | 160900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 6756 |
| 183 | 20250422 | 160800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20250422 | 160700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20250422 | 160600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20250422 | 160500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20250422 | 160400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20250422 | 160300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20250422 | 160200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20250422 | 160100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20250422 | 160000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20250422 | 155900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 193 | 20250422 | 155800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 194 | 20250422 | 155700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 195 | 20250422 | 155600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 196 | 20250422 | 155500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 197 | 20250422 | 155400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 198 | 20250422 | 155300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 199 | 20250422 | 155200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 200 | 20250422 | 155100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 201 | 20250422 | 155000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 202 | 20250422 | 154900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 203 | 20250422 | 154800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 204 | 20250422 | 154700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 205 | 20250422 | 154600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 206 | 20250422 | 154500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 207 | 20250422 | 154400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 208 | 20250422 | 154300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 209 | 20250422 | 154200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 210 | 20250422 | 154100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 211 | 20250422 | 154000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 212 | 20250422 | 153900 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 6756 |
| 213 | 20250422 | 153800 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 214 | 20250422 | 153700 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 215 | 20250422 | 153600 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 216 | 20250422 | 153500 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 217 | 20250422 | 153400 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 218 | 20250422 | 153300 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 219 | 20250422 | 153200 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 220 | 20250422 | 153100 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 221 | 20250422 | 153000 | 1751173030 | 5360 | 5360 | 5360 | 5360 | 6756 |
| 222 | 20250422 | 152900 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 223 | 20250422 | 152800 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 224 | 20250422 | 152700 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 225 | 20250422 | 152600 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 226 | 20250422 | 152500 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 227 | 20250422 | 152400 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 228 | 20250422 | 152300 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 229 | 20250422 | 152200 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 230 | 20250422 | 152100 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 231 | 20250422 | 152000 | 1714960870 | 5360 | 5360 | 5360 | 5360 | 0 |
| 232 | 20250422 | 151900 | 1714960870 | 5360 | 5350 | 5360 | 5340 | 908 |
| 233 | 20250422 | 151800 | 1710105390 | 5360 | 5330 | 5360 | 5330 | 2062 |
| 234 | 20250422 | 151700 | 1699071220 | 5330 | 5330 | 5330 | 5330 | 65 |
| 235 | 20250422 | 151600 | 1698724770 | 5330 | 5330 | 5330 | 5330 | 100 |
| 236 | 20250422 | 151500 | 1698191770 | 5320 | 5330 | 5330 | 5310 | 572 |
| 237 | 20250422 | 151400 | 1695149970 | 5330 | 5330 | 5330 | 5330 | 1997 |
| 238 | 20250422 | 151300 | 1684505960 | 5320 | 5320 | 5320 | 5320 | 9 |
| 239 | 20250422 | 151200 | 1684458080 | 5320 | 5320 | 5320 | 5320 | 101 |
| 240 | 20250422 | 151100 | 1683920760 | 5320 | 5320 | 5320 | 5320 | 17 |
| 241 | 20250422 | 151000 | 1683830320 | 5320 | 5320 | 5320 | 5320 | 56 |
| 242 | 20250422 | 150900 | 1683532400 | 5320 | 5320 | 5320 | 5320 | 174 |
| 243 | 20250422 | 150800 | 1682606720 | 5320 | 5330 | 5330 | 5320 | 510 |
| 244 | 20250422 | 150700 | 1679888660 | 5320 | 5320 | 5320 | 5320 | 7 |
| 245 | 20250422 | 150600 | 1679851420 | 5320 | 5320 | 5320 | 5320 | 186 |
| 246 | 20250422 | 150500 | 1678861900 | 5320 | 5320 | 5320 | 5320 | 219 |
| 247 | 20250422 | 150400 | 1677696820 | 5330 | 5330 | 5330 | 5330 | 0 |
| 248 | 20250422 | 150300 | 1677696820 | 5330 | 5330 | 5330 | 5330 | 413 |
| 249 | 20250422 | 150200 | 1675495530 | 5330 | 5330 | 5330 | 5330 | 279 |
| 250 | 20250422 | 150100 | 1674008460 | 5330 | 5330 | 5330 | 5330 | 0 |
| 251 | 20250422 | 150000 | 1674008460 | 5330 | 5310 | 5330 | 5310 | 4698 |
| 252 | 20250422 | 145900 | 1649047660 | 5300 | 5320 | 5320 | 5300 | 424 |
| 253 | 20250422 | 145800 | 1646796330 | 5320 | 5320 | 5320 | 5320 | 0 |
| 254 | 20250422 | 145700 | 1646796330 | 5320 | 5320 | 5320 | 5320 | 7 |
| 255 | 20250422 | 145600 | 1646759090 | 5320 | 5320 | 5330 | 5320 | 972 |
| 256 | 20250422 | 145500 | 1641578660 | 5320 | 5320 | 5320 | 5320 | 204 |
| 257 | 20250422 | 145400 | 1640493380 | 5330 | 5330 | 5330 | 5330 | 1 |
| 258 | 20250422 | 145300 | 1640488050 | 5330 | 5330 | 5330 | 5330 | 10 |
| 259 | 20250422 | 145200 | 1640434750 | 5320 | 5320 | 5320 | 5320 | 300 |
| 260 | 20250422 | 145100 | 1638838750 | 5320 | 5320 | 5320 | 5320 | 800 |
| 261 | 20250422 | 145000 | 1634582750 | 5330 | 5330 | 5330 | 5330 | 1 |
| 262 | 20250422 | 144900 | 1634577420 | 5320 | 5320 | 5320 | 5320 | 0 |
| 263 | 20250422 | 144800 | 1634577420 | 5320 | 5320 | 5320 | 5320 | 100 |
| 264 | 20250422 | 144700 | 1634045420 | 5320 | 5320 | 5320 | 5320 | 400 |
| 265 | 20250422 | 144600 | 1631917420 | 5320 | 5320 | 5320 | 5320 | 230 |
| 266 | 20250422 | 144500 | 1630693820 | 5320 | 5320 | 5320 | 5320 | 0 |
| 267 | 20250422 | 144400 | 1630693820 | 5320 | 5320 | 5320 | 5320 | 869 |
| 268 | 20250422 | 144300 | 1626070740 | 5330 | 5330 | 5330 | 5330 | 21 |
| 269 | 20250422 | 144200 | 1625958810 | 5330 | 5330 | 5330 | 5330 | 0 |
| 270 | 20250422 | 144100 | 1625958810 | 5330 | 5330 | 5330 | 5330 | 585 |
| 271 | 20250422 | 144000 | 1622840760 | 5330 | 5330 | 5330 | 5330 | 28 |
| 272 | 20250422 | 143900 | 1622691520 | 5320 | 5320 | 5320 | 5320 | 200 |
| 273 | 20250422 | 143800 | 1621627520 | 5320 | 5330 | 5340 | 5320 | 653 |
| 274 | 20250422 | 143700 | 1618148530 | 5330 | 5320 | 5330 | 5320 | 139 |
| 275 | 20250422 | 143600 | 1617409040 | 5320 | 5300 | 5320 | 5300 | 1186 |
| 276 | 20250422 | 143500 | 1611114370 | 5310 | 5310 | 5310 | 5310 | 98 |
| 277 | 20250422 | 143400 | 1610593990 | 5310 | 5310 | 5310 | 5310 | 200 |
| 278 | 20250422 | 143300 | 1609531990 | 5310 | 5310 | 5310 | 5300 | 1043 |
| 279 | 20250422 | 143200 | 1603994660 | 5300 | 5320 | 5320 | 5300 | 361 |
| 280 | 20250422 | 143100 | 1602079290 | 5320 | 5320 | 5320 | 5320 | 1 |
| 281 | 20250422 | 143000 | 1602073970 | 5310 | 5310 | 5310 | 5310 | 363 |
| 282 | 20250422 | 142900 | 1600146440 | 5310 | 5310 | 5310 | 5310 | 200 |
| 283 | 20250422 | 142800 | 1599084440 | 5300 | 5300 | 5300 | 5290 | 2484 |
| 284 | 20250422 | 142700 | 1585919740 | 5300 | 5290 | 5300 | 5290 | 317 |
| 285 | 20250422 | 142600 | 1584242340 | 5290 | 5300 | 5300 | 5290 | 1534 |
| 286 | 20250422 | 142500 | 1576112220 | 5310 | 5310 | 5310 | 5310 | 2 |
| 287 | 20250422 | 142400 | 1576101600 | 5310 | 5310 | 5310 | 5310 | 0 |
| 288 | 20250422 | 142300 | 1576101600 | 5310 | 5310 | 5320 | 5300 | 836 |
| 289 | 20250422 | 142200 | 1571657500 | 5310 | 5310 | 5310 | 5300 | 2372 |
| 290 | 20250422 | 142100 | 1559062220 | 5310 | 5320 | 5320 | 5310 | 179 |
| 291 | 20250422 | 142000 | 1558110540 | 5320 | 5320 | 5320 | 5320 | 127 |
| 292 | 20250422 | 141900 | 1557434900 | 5320 | 5320 | 5330 | 5320 | 580 |
| 293 | 20250422 | 141800 | 1554347300 | 5320 | 5330 | 5330 | 5320 | 114 |
| 294 | 20250422 | 141700 | 1553739700 | 5330 | 5320 | 5330 | 5320 | 45 |
| 295 | 20250422 | 141600 | 1553500100 | 5320 | 5320 | 5330 | 5280 | 6945 |
| 296 | 20250422 | 141500 | 1516677570 | 5330 | 5330 | 5330 | 5330 | 862 |
| 297 | 20250422 | 141400 | 1512083110 | 5340 | 5355 | 5355 | 5340 | 1164 |
| 298 | 20250422 | 141300 | 1505864015 | 5360 | 5360 | 5360 | 5360 | 0 |
| 299 | 20250422 | 141200 | 1505864015 | 5360 | 5360 | 5360 | 5360 | 205 |
| 300 | 20250422 | 141100 | 1504765215 | 5355 | 5350 | 5355 | 5350 | 223 |
| 301 | 20250422 | 141000 | 1503572160 | 5350 | 5350 | 5350 | 5350 | 0 |
| 302 | 20250422 | 140900 | 1503572160 | 5350 | 5350 | 5350 | 5350 | 50 |
| 303 | 20250422 | 140800 | 1503304660 | 5350 | 5360 | 5360 | 5350 | 1352 |
| 304 | 20250422 | 140700 | 1496071260 | 5360 | 5360 | 5360 | 5360 | 301 |
| 305 | 20250422 | 140600 | 1494457900 | 5350 | 5350 | 5360 | 5350 | 1757 |
| 306 | 20250422 | 140500 | 1485047815 | 5350 | 5360 | 5370 | 5340 | 2153 |
| 307 | 20250422 | 140400 | 1473521975 | 5370 | 5380 | 5380 | 5370 | 591 |
| 308 | 20250422 | 140300 | 1470345375 | 5380 | 5370 | 5380 | 5370 | 525 |
| 309 | 20250422 | 140200 | 1467525965 | 5370 | 5360 | 5370 | 5360 | 596 |
| 310 | 20250422 | 140100 | 1464327445 | 5360 | 5360 | 5360 | 5360 | 761 |
| 311 | 20250422 | 140000 | 1460248485 | 5360 | 5375 | 5380 | 5360 | 1299 |
| 312 | 20250422 | 135900 | 1453283030 | 5380 | 5380 | 5385 | 5380 | 807 |
| 313 | 20250422 | 135800 | 1448941335 | 5380 | 5380 | 5380 | 5370 | 590 |
| 314 | 20250422 | 135700 | 1445770565 | 5380 | 5380 | 5380 | 5370 | 309 |
| 315 | 20250422 | 135600 | 1444110375 | 5380 | 5370 | 5380 | 5370 | 5856 |
| 316 | 20250422 | 135500 | 1412607165 | 5370 | 5370 | 5380 | 5370 | 2421 |
| 317 | 20250422 | 135400 | 1399606195 | 5370 | 5370 | 5370 | 5360 | 2423 |
| 318 | 20250422 | 135300 | 1386617315 | 5360 | 5330 | 5370 | 5330 | 5819 |
| 319 | 20250422 | 135200 | 1355506685 | 5330 | 5340 | 5340 | 5320 | 41 |
| 320 | 20250422 | 135100 | 1355288345 | 5330 | 5320 | 5330 | 5320 | 3877 |
| 321 | 20250422 | 135000 | 1334653805 | 5320 | 5320 | 5320 | 5320 | 57 |
| 322 | 20250422 | 134900 | 1334350565 | 5320 | 5320 | 5320 | 5310 | 1242 |
| 323 | 20250422 | 134800 | 1327743425 | 5320 | 5310 | 5320 | 5310 | 795 |
| 324 | 20250422 | 134700 | 1323521925 | 5310 | 5320 | 5320 | 5310 | 38 |
| 325 | 20250422 | 134600 | 1323319775 | 5310 | 5320 | 5320 | 5310 | 174 |
| 326 | 20250422 | 134500 | 1322395465 | 5320 | 5320 | 5320 | 5320 | 37 |
| 327 | 20250422 | 134400 | 1322198625 | 5320 | 5320 | 5320 | 5320 | 2 |
| 328 | 20250422 | 134300 | 1322187985 | 5320 | 5320 | 5320 | 5320 | 87 |
| 329 | 20250422 | 134200 | 1321725145 | 5320 | 5320 | 5320 | 5320 | 174 |
| 330 | 20250422 | 134100 | 1320799465 | 5320 | 5320 | 5320 | 5320 | 10 |
| 331 | 20250422 | 134000 | 1320746265 | 5320 | 5320 | 5320 | 5320 | 20 |
| 332 | 20250422 | 133900 | 1320639865 | 5320 | 5320 | 5320 | 5320 | 256 |
| 333 | 20250422 | 133800 | 1319277945 | 5320 | 5300 | 5320 | 5290 | 2674 |
| 334 | 20250422 | 133700 | 1305094135 | 5310 | 5320 | 5320 | 5310 | 1846 |
| 335 | 20250422 | 133600 | 1295291865 | 5310 | 5330 | 5330 | 5310 | 2343 |
| 336 | 20250422 | 133500 | 1282830175 | 5320 | 5320 | 5330 | 5320 | 20 |
| 337 | 20250422 | 133400 | 1282723765 | 5320 | 5320 | 5320 | 5320 | 1760 |
| 338 | 20250422 | 133300 | 1273360565 | 5320 | 5320 | 5320 | 5310 | 1698 |
| 339 | 20250422 | 133200 | 1264328205 | 5320 | 5320 | 5320 | 5320 | 2425 |
| 340 | 20250422 | 133100 | 1251427205 | 5310 | 5310 | 5310 | 5310 | 98 |
| 341 | 20250422 | 133000 | 1250906825 | 5310 | 5300 | 5310 | 5300 | 517 |
| 342 | 20250422 | 132900 | 1248163605 | 5300 | 5300 | 5300 | 5300 | 150 |
| 343 | 20250422 | 132800 | 1247368605 | 5300 | 5300 | 5300 | 5300 | 1639 |
| 344 | 20250422 | 132700 | 1238681905 | 5290 | 5300 | 5300 | 5290 | 1066 |
| 345 | 20250422 | 132600 | 1233037105 | 5300 | 5310 | 5310 | 5300 | 117 |
| 346 | 20250422 | 132500 | 1232416805 | 5300 | 5330 | 5330 | 5300 | 1615 |
| 347 | 20250422 | 132400 | 1223837935 | 5330 | 5340 | 5340 | 5330 | 1367 |
| 348 | 20250422 | 132300 | 1216550885 | 5340 | 5330 | 5340 | 5330 | 1030 |
| 349 | 20250422 | 132200 | 1211059485 | 5330 | 5320 | 5330 | 5320 | 370 |
| 350 | 20250422 | 132100 | 1209090995 | 5320 | 5310 | 5320 | 5310 | 1187 |
| 351 | 20250422 | 132000 | 1202782625 | 5320 | 5320 | 5320 | 5320 | 0 |
| 352 | 20250422 | 131900 | 1202782625 | 5320 | 5320 | 5320 | 5310 | 678 |
| 353 | 20250422 | 131800 | 1199175675 | 5320 | 5310 | 5320 | 5310 | 1015 |
| 354 | 20250422 | 131700 | 1193775975 | 5310 | 5310 | 5310 | 5305 | 2596 |
| 355 | 20250422 | 131600 | 1179992715 | 5310 | 5310 | 5320 | 5310 | 1302 |
| 356 | 20250422 | 131500 | 1173072775 | 5310 | 5310 | 5310 | 5310 | 159 |
| 357 | 20250422 | 131400 | 1172228485 | 5320 | 5305 | 5320 | 5300 | 407 |
| 358 | 20250422 | 131300 | 1170067360 | 5310 | 5310 | 5310 | 5310 | 537 |
| 359 | 20250422 | 131200 | 1167215890 | 5300 | 5320 | 5320 | 5300 | 1749 |
| 360 | 20250422 | 131100 | 1157927190 | 5330 | 5330 | 5330 | 5330 | 692 |
| 361 | 20250422 | 131000 | 1154238830 | 5330 | 5330 | 5330 | 5330 | 569 |
| 362 | 20250422 | 130900 | 1151206060 | 5330 | 5330 | 5330 | 5320 | 590 |
| 363 | 20250422 | 130800 | 1148061370 | 5330 | 5330 | 5330 | 5330 | 662 |
| 364 | 20250422 | 130700 | 1144532910 | 5330 | 5340 | 5340 | 5330 | 2609 |
| 365 | 20250422 | 130600 | 1130615870 | 5340 | 5340 | 5350 | 5340 | 171 |
| 366 | 20250422 | 130500 | 1129701650 | 5330 | 5330 | 5340 | 5330 | 2883 |
| 367 | 20250422 | 130400 | 1114316140 | 5330 | 5320 | 5330 | 5320 | 615 |
| 368 | 20250422 | 130300 | 1111038380 | 5330 | 5310 | 5340 | 5300 | 12743 |
| 369 | 20250422 | 130200 | 1043266920 | 5310 | 5280 | 5310 | 5280 | 18288 |
| 370 | 20250422 | 130100 | 946450600 | 5280 | 5280 | 5280 | 5280 | 7 |
| 371 | 20250422 | 130000 | 946413640 | 5280 | 5270 | 5280 | 5270 | 700 |
| 372 | 20250422 | 125900 | 942724140 | 5270 | 5270 | 5270 | 5270 | 566 |
| 373 | 20250422 | 125800 | 939741320 | 5280 | 5290 | 5290 | 5280 | 1813 |
| 374 | 20250422 | 125700 | 930153380 | 5290 | 5290 | 5290 | 5290 | 0 |
| 375 | 20250422 | 125600 | 930153380 | 5290 | 5290 | 5290 | 5290 | 4 |
| 376 | 20250422 | 125500 | 930132220 | 5280 | 5290 | 5290 | 5280 | 250 |
| 377 | 20250422 | 125400 | 928810720 | 5290 | 5280 | 5290 | 5280 | 792 |
| 378 | 20250422 | 125300 | 924627700 | 5280 | 5280 | 5280 | 5280 | 1449 |
| 379 | 20250422 | 125200 | 916976980 | 5290 | 5280 | 5290 | 5280 | 492 |
| 380 | 20250422 | 125100 | 914379120 | 5280 | 5270 | 5280 | 5270 | 172 |
| 381 | 20250422 | 125000 | 913472410 | 5270 | 5270 | 5270 | 5270 | 253 |
| 382 | 20250422 | 124900 | 912139100 | 5260 | 5260 | 5270 | 5260 | 801 |
| 383 | 20250422 | 124800 | 907924200 | 5270 | 5280 | 5280 | 5270 | 2271 |
| 384 | 20250422 | 124700 | 895945200 | 5280 | 5270 | 5280 | 5270 | 2240 |
| 385 | 20250422 | 124600 | 884126490 | 5270 | 5260 | 5270 | 5260 | 60 |
| 386 | 20250422 | 124500 | 883810690 | 5260 | 5260 | 5260 | 5250 | 484 |
| 387 | 20250422 | 124400 | 881265590 | 5260 | 5250 | 5260 | 5250 | 1400 |
| 388 | 20250422 | 124300 | 873905590 | 5250 | 5260 | 5260 | 5250 | 1861 |
| 389 | 20250422 | 124200 | 864135310 | 5260 | 5265 | 5280 | 5260 | 1130 |
| 390 | 20250422 | 124100 | 858189630 | 5270 | 5270 | 5270 | 5270 | 100 |
| 391 | 20250422 | 124000 | 857662630 | 5270 | 5280 | 5280 | 5260 | 451 |
| 392 | 20250422 | 123900 | 855284890 | 5280 | 5260 | 5280 | 5260 | 2418 |
| 393 | 20250422 | 123800 | 842532890 | 5260 | 5260 | 5260 | 5260 | 706 |
| 394 | 20250422 | 123700 | 838819330 | 5260 | 5260 | 5260 | 5260 | 175 |
| 395 | 20250422 | 123600 | 837898830 | 5260 | 5250 | 5260 | 5250 | 391 |
| 396 | 20250422 | 123500 | 835845710 | 5250 | 5250 | 5250 | 5250 | 0 |
| 397 | 20250422 | 123400 | 835845710 | 5250 | 5250 | 5250 | 5250 | 228 |
| 398 | 20250422 | 123300 | 834648710 | 5250 | 5240 | 5250 | 5240 | 883 |
| 399 | 20250422 | 123200 | 830020930 | 5240 | 5240 | 5240 | 5240 | 201 |
| 400 | 20250422 | 123100 | 828967690 | 5240 | 5240 | 5240 | 5240 | 83 |
| 401 | 20250422 | 123000 | 828532770 | 5240 | 5230 | 5240 | 5230 | 3589 |
| 402 | 20250422 | 122900 | 809760810 | 5220 | 5230 | 5230 | 5220 | 20 |
| 403 | 20250422 | 122800 | 809656220 | 5220 | 5220 | 5220 | 5220 | 2 |
| 404 | 20250422 | 122700 | 809645780 | 5230 | 5220 | 5230 | 5220 | 218 |
| 405 | 20250422 | 122600 | 808505650 | 5230 | 5230 | 5230 | 5230 | 0 |
| 406 | 20250422 | 122500 | 808505650 | 5230 | 5220 | 5230 | 5220 | 3 |
| 407 | 20250422 | 122400 | 808489980 | 5220 | 5220 | 5220 | 5220 | 0 |
| 408 | 20250422 | 122300 | 808489980 | 5220 | 5220 | 5220 | 5220 | 0 |
| 409 | 20250422 | 122200 | 808489980 | 5220 | 5230 | 5230 | 5220 | 560 |
| 410 | 20250422 | 122100 | 805564180 | 5230 | 5230 | 5230 | 5230 | 17 |
| 411 | 20250422 | 122000 | 805475270 | 5230 | 5230 | 5230 | 5230 | 100 |
| 412 | 20250422 | 121900 | 804952270 | 5230 | 5230 | 5230 | 5230 | 0 |
| 413 | 20250422 | 121800 | 804952270 | 5230 | 5230 | 5230 | 5230 | 16 |
| 414 | 20250422 | 121700 | 804868590 | 5230 | 5230 | 5230 | 5220 | 149 |
| 415 | 20250422 | 121600 | 804089330 | 5230 | 5230 | 5230 | 5230 | 55 |
| 416 | 20250422 | 121500 | 803801680 | 5230 | 5230 | 5230 | 5230 | 232 |
| 417 | 20250422 | 121400 | 802588320 | 5230 | 5230 | 5230 | 5230 | 0 |
| 418 | 20250422 | 121300 | 802588320 | 5230 | 5230 | 5230 | 5230 | 46 |
| 419 | 20250422 | 121200 | 802347740 | 5230 | 5230 | 5230 | 5230 | 0 |
| 420 | 20250422 | 121100 | 802347740 | 5230 | 5230 | 5230 | 5230 | 140 |
| 421 | 20250422 | 121000 | 801615540 | 5230 | 5230 | 5230 | 5230 | 0 |
| 422 | 20250422 | 120900 | 801615540 | 5230 | 5230 | 5230 | 5230 | 50 |
| 423 | 20250422 | 120800 | 801354040 | 5230 | 5230 | 5230 | 5230 | 0 |
| 424 | 20250422 | 120700 | 801354040 | 5230 | 5210 | 5230 | 5210 | 1446 |
| 425 | 20250422 | 120600 | 793815600 | 5200 | 5200 | 5200 | 5200 | 0 |
| 426 | 20250422 | 120500 | 793815600 | 5200 | 5200 | 5200 | 5200 | 0 |
| 427 | 20250422 | 120400 | 793815600 | 5200 | 5210 | 5210 | 5200 | 2435 |
| 428 | 20250422 | 120300 | 781153250 | 5210 | 5210 | 5210 | 5210 | 137 |
| 429 | 20250422 | 120200 | 780439480 | 5210 | 5220 | 5220 | 5200 | 1613 |
| 430 | 20250422 | 120100 | 772041920 | 5230 | 5230 | 5230 | 5230 | 2 |
| 431 | 20250422 | 120000 | 772031460 | 5220 | 5230 | 5230 | 5220 | 701 |
| 432 | 20250422 | 115900 | 768372230 | 5240 | 5240 | 5240 | 5240 | 28 |
| 433 | 20250422 | 115800 | 768225510 | 5240 | 5240 | 5240 | 5240 | 203 |
| 434 | 20250422 | 115700 | 767161790 | 5240 | 5240 | 5240 | 5240 | 62 |
| 435 | 20250422 | 115600 | 766836910 | 5240 | 5240 | 5240 | 5240 | 136 |
| 436 | 20250422 | 115500 | 766124270 | 5240 | 5210 | 5240 | 5210 | 6080 |
| 437 | 20250422 | 115400 | 734394280 | 5210 | 5210 | 5210 | 5210 | 2 |
| 438 | 20250422 | 115300 | 734383860 | 5210 | 5210 | 5210 | 5210 | 16 |
| 439 | 20250422 | 115200 | 734300500 | 5210 | 5210 | 5210 | 5210 | 10 |
| 440 | 20250422 | 115100 | 734248400 | 5210 | 5210 | 5210 | 5210 | 59 |
| 441 | 20250422 | 115000 | 733941010 | 5210 | 5210 | 5210 | 5210 | 16 |
| 442 | 20250422 | 114900 | 733857650 | 5210 | 5210 | 5210 | 5210 | 10 |
| 443 | 20250422 | 114800 | 733805550 | 5210 | 5210 | 5210 | 5210 | 2667 |
| 444 | 20250422 | 114700 | 719910480 | 5200 | 5210 | 5210 | 5200 | 66 |
| 445 | 20250422 | 114600 | 719567120 | 5200 | 5200 | 5200 | 5200 | 0 |
| 446 | 20250422 | 114500 | 719567120 | 5200 | 5200 | 5200 | 5200 | 2521 |
| 447 | 20250422 | 114400 | 706457920 | 5210 | 5200 | 5210 | 5200 | 853 |
| 448 | 20250422 | 114300 | 702021990 | 5210 | 5210 | 5210 | 5210 | 0 |
| 449 | 20250422 | 114200 | 702021990 | 5210 | 5200 | 5210 | 5200 | 796 |
| 450 | 20250422 | 114100 | 697882630 | 5210 | 5210 | 5210 | 5210 | 41 |
| 451 | 20250422 | 114000 | 697669020 | 5210 | 5210 | 5210 | 5210 | 58 |
| 452 | 20250422 | 113900 | 697366840 | 5210 | 5210 | 5210 | 5210 | 1182 |
| 453 | 20250422 | 113800 | 691208620 | 5210 | 5200 | 5210 | 5200 | 68 |
| 454 | 20250422 | 113700 | 690854700 | 5200 | 5210 | 5210 | 5200 | 1768 |
| 455 | 20250422 | 113600 | 681660940 | 5210 | 5210 | 5210 | 5210 | 90 |
| 456 | 20250422 | 113500 | 681192040 | 5210 | 5210 | 5210 | 5210 | 105 |
| 457 | 20250422 | 113400 | 680644990 | 5210 | 5200 | 5210 | 5200 | 146 |
| 458 | 20250422 | 113300 | 679885630 | 5200 | 5200 | 5200 | 5200 | 508 |
| 459 | 20250422 | 113200 | 677244030 | 5200 | 5200 | 5200 | 5200 | 341 |
| 460 | 20250422 | 113100 | 675470830 | 5200 | 5200 | 5200 | 5200 | 1607 |
| 461 | 20250422 | 113000 | 667114430 | 5190 | 5190 | 5190 | 5190 | 937 |
| 462 | 20250422 | 112900 | 662251400 | 5190 | 5190 | 5190 | 5190 | 20 |
| 463 | 20250422 | 112800 | 662147600 | 5190 | 5190 | 5190 | 5190 | 0 |
| 464 | 20250422 | 112700 | 662147600 | 5190 | 5180 | 5190 | 5180 | 1041 |
| 465 | 20250422 | 112600 | 656745310 | 5180 | 5180 | 5180 | 5180 | 502 |
| 466 | 20250422 | 112500 | 654144950 | 5190 | 5190 | 5190 | 5190 | 2 |
| 467 | 20250422 | 112400 | 654134570 | 5180 | 5180 | 5180 | 5180 | 470 |
| 468 | 20250422 | 112300 | 651699970 | 5180 | 5180 | 5180 | 5180 | 20 |
| 469 | 20250422 | 112200 | 651596370 | 5180 | 5180 | 5180 | 5180 | 370 |
| 470 | 20250422 | 112100 | 649679770 | 5170 | 5170 | 5170 | 5170 | 141 |
| 471 | 20250422 | 112000 | 648950800 | 5170 | 5170 | 5170 | 5170 | 49 |
| 472 | 20250422 | 111900 | 648697470 | 5170 | 5170 | 5170 | 5170 | 531 |
| 473 | 20250422 | 111800 | 645952200 | 5170 | 5160 | 5170 | 5160 | 2202 |
| 474 | 20250422 | 111700 | 634588580 | 5150 | 5150 | 5150 | 5150 | 0 |
| 475 | 20250422 | 111600 | 634588580 | 5150 | 5150 | 5150 | 5150 | 0 |
| 476 | 20250422 | 111500 | 634588580 | 5150 | 5150 | 5150 | 5150 | 1000 |
| 477 | 20250422 | 111400 | 629438580 | 5160 | 5180 | 5180 | 5160 | 2822 |
| 478 | 20250422 | 111300 | 614842170 | 5190 | 5190 | 5190 | 5190 | 0 |
| 479 | 20250422 | 111200 | 614842170 | 5190 | 5190 | 5190 | 5190 | 1 |
| 480 | 20250422 | 111100 | 614836980 | 5180 | 5180 | 5180 | 5180 | 0 |
| 481 | 20250422 | 111000 | 614836980 | 5180 | 5180 | 5180 | 5180 | 1 |
| 482 | 20250422 | 110900 | 614831800 | 5180 | 5190 | 5190 | 5180 | 1912 |
| 483 | 20250422 | 110800 | 604926110 | 5190 | 5200 | 5210 | 5190 | 3090 |
| 484 | 20250422 | 110700 | 588860460 | 5190 | 5190 | 5190 | 5190 | 441 |
| 485 | 20250422 | 110600 | 586571670 | 5190 | 5180 | 5190 | 5180 | 63 |
| 486 | 20250422 | 110500 | 586244720 | 5190 | 5170 | 5190 | 5170 | 5626 |
| 487 | 20250422 | 110400 | 557150790 | 5170 | 5170 | 5170 | 5170 | 352 |
| 488 | 20250422 | 110300 | 555330950 | 5160 | 5160 | 5160 | 5160 | 0 |
| 489 | 20250422 | 110200 | 555330950 | 5160 | 5160 | 5160 | 5160 | 0 |
| 490 | 20250422 | 110100 | 555330950 | 5160 | 5160 | 5160 | 5160 | 0 |
| 491 | 20250422 | 110000 | 555330950 | 5160 | 5160 | 5160 | 5160 | 0 |
| 492 | 20250422 | 105900 | 555330950 | 5160 | 5160 | 5160 | 5160 | 0 |
| 493 | 20250422 | 105800 | 555330950 | 5160 | 5160 | 5160 | 5160 | 600 |
| 494 | 20250422 | 105700 | 552234950 | 5160 | 5160 | 5160 | 5160 | 0 |
| 495 | 20250422 | 105600 | 552234950 | 5160 | 5160 | 5160 | 5160 | 0 |
| 496 | 20250422 | 105500 | 552234950 | 5160 | 5170 | 5170 | 5160 | 502 |
| 497 | 20250422 | 105400 | 549644360 | 5170 | 5170 | 5170 | 5170 | 0 |
| 498 | 20250422 | 105300 | 549644360 | 5170 | 5170 | 5170 | 5170 | 200 |
| 499 | 20250422 | 105200 | 548610360 | 5160 | 5160 | 5160 | 5160 | 0 |
| 500 | 20250422 | 105100 | 548610360 | 5160 | 5160 | 5160 | 5160 | 0 |
| 501 | 20250422 | 105000 | 548610360 | 5160 | 5170 | 5170 | 5160 | 2000 |
| 502 | 20250422 | 104900 | 538284020 | 5170 | 5170 | 5170 | 5170 | 62 |
| 503 | 20250422 | 104800 | 537963480 | 5170 | 5170 | 5170 | 5170 | 0 |
| 504 | 20250422 | 104700 | 537963480 | 5170 | 5170 | 5170 | 5170 | 1724 |
| 505 | 20250422 | 104600 | 529050400 | 5170 | 5170 | 5170 | 5170 | 0 |
| 506 | 20250422 | 104500 | 529050400 | 5170 | 5175 | 5175 | 5170 | 550 |
| 507 | 20250422 | 104400 | 526206805 | 5180 | 5180 | 5180 | 5180 | 0 |
| 508 | 20250422 | 104300 | 526206805 | 5180 | 5180 | 5180 | 5180 | 28 |
| 509 | 20250422 | 104200 | 526061765 | 5180 | 5180 | 5180 | 5180 | 100 |
| 510 | 20250422 | 104100 | 525543765 | 5180 | 5180 | 5180 | 5180 | 0 |
| 511 | 20250422 | 104000 | 525543765 | 5180 | 5180 | 5180 | 5180 | 553 |
| 512 | 20250422 | 103900 | 522679225 | 5180 | 5180 | 5180 | 5180 | 1 |
| 513 | 20250422 | 103800 | 522674045 | 5180 | 5180 | 5180 | 5180 | 0 |
| 514 | 20250422 | 103700 | 522674045 | 5180 | 5180 | 5180 | 5180 | 541 |
| 515 | 20250422 | 103600 | 519871665 | 5180 | 5180 | 5180 | 5180 | 0 |
| 516 | 20250422 | 103500 | 519871665 | 5180 | 5180 | 5180 | 5180 | 0 |
| 517 | 20250422 | 103400 | 519871665 | 5180 | 5180 | 5180 | 5180 | 0 |
| 518 | 20250422 | 103300 | 519871665 | 5180 | 5180 | 5180 | 5180 | 0 |
| 519 | 20250422 | 103200 | 519871665 | 5180 | 5170 | 5180 | 5170 | 2158 |
| 520 | 20250422 | 103100 | 508713225 | 5170 | 5150 | 5170 | 5140 | 1958 |
| 521 | 20250422 | 103000 | 498627395 | 5160 | 5160 | 5160 | 5160 | 0 |
| 522 | 20250422 | 102900 | 498627395 | 5160 | 5160 | 5160 | 5160 | 2 |
| 523 | 20250422 | 102800 | 498617075 | 5160 | 5150 | 5160 | 5150 | 2 |
| 524 | 20250422 | 102700 | 498606765 | 5160 | 5160 | 5160 | 5160 | 138 |
| 525 | 20250422 | 102600 | 497894685 | 5160 | 5160 | 5160 | 5160 | 10 |
| 526 | 20250422 | 102500 | 497843085 | 5150 | 5150 | 5150 | 5150 | 291 |
| 527 | 20250422 | 102400 | 496344435 | 5160 | 5150 | 5160 | 5150 | 2885 |
| 528 | 20250422 | 102300 | 481480465 | 5160 | 5160 | 5160 | 5160 | 294 |
| 529 | 20250422 | 102200 | 479963425 | 5160 | 5170 | 5170 | 5160 | 3899 |
| 530 | 20250422 | 102100 | 459841135 | 5170 | 5180 | 5180 | 5170 | 1998 |
| 531 | 20250422 | 102000 | 449510915 | 5190 | 5190 | 5190 | 5180 | 13 |
| 532 | 20250422 | 101900 | 449443545 | 5180 | 5190 | 5190 | 5180 | 655 |
| 533 | 20250422 | 101800 | 446050445 | 5190 | 5190 | 5190 | 5190 | 182 |
| 534 | 20250422 | 101700 | 445105865 | 5190 | 5180 | 5190 | 5180 | 410 |
| 535 | 20250422 | 101600 | 442982055 | 5180 | 5170 | 5180 | 5160 | 1755 |
| 536 | 20250422 | 101500 | 433911895 | 5160 | 5160 | 5160 | 5160 | 0 |
| 537 | 20250422 | 101400 | 433911895 | 5160 | 5160 | 5160 | 5160 | 742 |
| 538 | 20250422 | 101300 | 430083175 | 5170 | 5170 | 5170 | 5170 | 0 |
| 539 | 20250422 | 101200 | 430083175 | 5170 | 5170 | 5170 | 5170 | 200 |
| 540 | 20250422 | 101100 | 429049175 | 5180 | 5170 | 5180 | 5150 | 4500 |
| 541 | 20250422 | 101000 | 405821765 | 5180 | 5180 | 5180 | 5180 | 0 |
| 542 | 20250422 | 100900 | 405821765 | 5180 | 5170 | 5180 | 5160 | 2218 |
| 543 | 20250422 | 100800 | 394343325 | 5180 | 5180 | 5180 | 5180 | 1217 |
| 544 | 20250422 | 100700 | 388039265 | 5190 | 5190 | 5190 | 5190 | 18 |
| 545 | 20250422 | 100600 | 387945845 | 5190 | 5190 | 5190 | 5190 | 10 |
| 546 | 20250422 | 100500 | 387893945 | 5190 | 5200 | 5200 | 5190 | 229 |
| 547 | 20250422 | 100400 | 386704935 | 5190 | 5190 | 5200 | 5190 | 540 |
| 548 | 20250422 | 100300 | 383899275 | 5200 | 5210 | 5210 | 5200 | 208 |
| 549 | 20250422 | 100200 | 382816815 | 5200 | 5200 | 5200 | 5200 | 87 |
| 550 | 20250422 | 100100 | 382364415 | 5220 | 5220 | 5220 | 5220 | 3 |
| 551 | 20250422 | 100000 | 382348755 | 5220 | 5210 | 5220 | 5210 | 721 |
| 552 | 20250422 | 095900 | 378588325 | 5230 | 5220 | 5230 | 5220 | 573 |
| 553 | 20250422 | 095800 | 375596535 | 5220 | 5220 | 5220 | 5220 | 516 |
| 554 | 20250422 | 095700 | 372903015 | 5220 | 5220 | 5220 | 5220 | 82 |
| 555 | 20250422 | 095600 | 372474975 | 5210 | 5210 | 5210 | 5210 | 100 |
| 556 | 20250422 | 095500 | 371953975 | 5230 | 5220 | 5230 | 5220 | 273 |
| 557 | 20250422 | 095400 | 370527365 | 5210 | 5210 | 5210 | 5190 | 1660 |
| 558 | 20250422 | 095300 | 361897695 | 5200 | 5220 | 5220 | 5200 | 1234 |
| 559 | 20250422 | 095200 | 355465605 | 5240 | 5240 | 5240 | 5240 | 0 |
| 560 | 20250422 | 095100 | 355465605 | 5240 | 5240 | 5240 | 5240 | 6 |
| 561 | 20250422 | 095000 | 355434165 | 5240 | 5220 | 5240 | 5220 | 1191 |
| 562 | 20250422 | 094900 | 349211905 | 5230 | 5240 | 5240 | 5220 | 725 |
| 563 | 20250422 | 094800 | 345422565 | 5230 | 5230 | 5240 | 5230 | 450 |
| 564 | 20250422 | 094700 | 343068945 | 5230 | 5220 | 5230 | 5220 | 1375 |
| 565 | 20250422 | 094600 | 335885195 | 5220 | 5280 | 5280 | 5220 | 497 |
| 566 | 20250422 | 094500 | 333286175 | 5280 | 5270 | 5280 | 5270 | 90 |
| 567 | 20250422 | 094400 | 332811375 | 5270 | 5290 | 5290 | 5250 | 1791 |
| 568 | 20250422 | 094300 | 323385165 | 5290 | 5280 | 5300 | 5280 | 1039 |
| 569 | 20250422 | 094200 | 317887245 | 5290 | 5270 | 5290 | 5260 | 971 |
| 570 | 20250422 | 094100 | 312762485 | 5270 | 5300 | 5300 | 5270 | 4321 |
| 571 | 20250422 | 094000 | 289866435 | 5300 | 5270 | 5300 | 5260 | 7243 |
| 572 | 20250422 | 093900 | 251574275 | 5270 | 5220 | 5270 | 5220 | 7834 |
| 573 | 20250422 | 093800 | 210420165 | 5240 | 5220 | 5250 | 5220 | 4186 |
| 574 | 20250422 | 093700 | 188477215 | 5220 | 5190 | 5220 | 5190 | 6640 |
| 575 | 20250422 | 093600 | 153890095 | 5200 | 5200 | 5200 | 5190 | 2261 |
| 576 | 20250422 | 093500 | 142132905 | 5200 | 5180 | 5200 | 5160 | 6540 |
| 577 | 20250422 | 093400 | 108194405 | 5160 | 5160 | 5160 | 5160 | 0 |
| 578 | 20250422 | 093300 | 108194405 | 5160 | 5160 | 5160 | 5160 | 0 |
| 579 | 20250422 | 093200 | 108194405 | 5160 | 5160 | 5160 | 5160 | 100 |
| 580 | 20250422 | 093100 | 107678405 | 5180 | 5180 | 5180 | 5180 | 2 |
| 581 | 20250422 | 093000 | 107668045 | 5180 | 5165 | 5180 | 5165 | 482 |
| 582 | 20250422 | 092900 | 105178495 | 5170 | 5170 | 5170 | 5170 | 20 |
| 583 | 20250422 | 092800 | 105075095 | 5180 | 5170 | 5180 | 5170 | 2 |
| 584 | 20250422 | 092700 | 105064745 | 5170 | 5170 | 5170 | 5170 | 498 |
| 585 | 20250422 | 092600 | 102490085 | 5175 | 5175 | 5175 | 5175 | 278 |
| 586 | 20250422 | 092500 | 101051435 | 5175 | 5170 | 5175 | 5170 | 223 |
| 587 | 20250422 | 092400 | 99897415 | 5190 | 5190 | 5190 | 5180 | 53 |
| 588 | 20250422 | 092300 | 99622855 | 5180 | 5180 | 5180 | 5180 | 1347 |
| 589 | 20250422 | 092200 | 92645395 | 5180 | 5190 | 5200 | 5180 | 1020 |
| 590 | 20250422 | 092100 | 87361035 | 5190 | 5200 | 5200 | 5185 | 175 |
| 591 | 20250422 | 092000 | 86452625 | 5200 | 5200 | 5200 | 5190 | 1703 |
| 592 | 20250422 | 091900 | 77597605 | 5200 | 5160 | 5210 | 5160 | 7160 |
| 593 | 20250422 | 091800 | 40495465 | 5160 | 5140 | 5160 | 5140 | 5405 |
| 594 | 20250422 | 091700 | 12676195 | 5140 | 5130 | 5140 | 5130 | 115 |
| 595 | 20250422 | 091600 | 12086235 | 5130 | 5130 | 5130 | 5130 | 1 |
| 596 | 20250422 | 091500 | 12081105 | 5130 | 5130 | 5130 | 5130 | 0 |
| 597 | 20250422 | 091400 | 12081105 | 5130 | 5130 | 5130 | 5130 | 1 |
| 598 | 20250422 | 091300 | 12075975 | 5140 | 5140 | 5140 | 5140 | 10 |
| 599 | 20250422 | 091200 | 12024575 | 5120 | 5120 | 5120 | 5120 | 209 |
| 600 | 20250422 | 091100 | 10954495 | 5120 | 5130 | 5130 | 5120 | 162 |
| 601 | 20250422 | 091000 | 10123965 | 5140 | 5130 | 5140 | 5130 | 151 |
| 602 | 20250422 | 090900 | 9347835 | 5130 | 5130 | 5140 | 5130 | 203 |
| 603 | 20250422 | 090800 | 8306115 | 5130 | 5130 | 5130 | 5120 | 111 |
| 604 | 20250422 | 090700 | 7737445 | 5100 | 5100 | 5110 | 5100 | 449 |
| 605 | 20250422 | 090600 | 5443215 | 5080 | 5080 | 5080 | 5080 | 97 |
| 606 | 20250422 | 090500 | 4950455 | 5070 | 5070 | 5070 | 5070 | 0 |
| 607 | 20250422 | 090400 | 4950455 | 5070 | 5080 | 5080 | 5070 | 43 |
| 608 | 20250422 | 090300 | 4732210 | 5060 | 5060 | 5060 | 5060 | 0 |
| 609 | 20250422 | 090200 | 4732210 | 5060 | 5050 | 5060 | 5040 | 200 |
| 610 | 20250422 | 090100 | 3722130 | 5030 | 5050 | 5050 | 5030 | 223 |
| 611 | 20250422 | 090000 | 2597320 | 5090 | 5110 | 5110 | 5060 | 510 |