28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 183900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 6716 |
| 3 | 20250423 | 183800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 4 | 20250423 | 183700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 5 | 20250423 | 183600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 6 | 20250423 | 183500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 7 | 20250423 | 183400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 8 | 20250423 | 183300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 9 | 20250423 | 183200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 10 | 20250423 | 183100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 11 | 20250423 | 183000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 12 | 20250423 | 182900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 13 | 20250423 | 182800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 14 | 20250423 | 182700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 15 | 20250423 | 182600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 16 | 20250423 | 182500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 17 | 20250423 | 182400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 18 | 20250423 | 182300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 19 | 20250423 | 182200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 20 | 20250423 | 182100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 21 | 20250423 | 182000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 22 | 20250423 | 181900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 23 | 20250423 | 181800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 24 | 20250423 | 181700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 25 | 20250423 | 181600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 26 | 20250423 | 181500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 27 | 20250423 | 181400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 28 | 20250423 | 181300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 29 | 20250423 | 181200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 30 | 20250423 | 181100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 31 | 20250423 | 181000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 32 | 20250423 | 180900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 6716 |
| 33 | 20250423 | 180800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 34 | 20250423 | 180700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 35 | 20250423 | 180600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 36 | 20250423 | 180500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 37 | 20250423 | 180400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 38 | 20250423 | 180300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 39 | 20250423 | 180200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 40 | 20250423 | 180100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 41 | 20250423 | 180000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 42 | 20250423 | 175900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 43 | 20250423 | 175800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 44 | 20250423 | 175700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 45 | 20250423 | 175600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 46 | 20250423 | 175500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 47 | 20250423 | 175400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 48 | 20250423 | 175300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 49 | 20250423 | 175200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 50 | 20250423 | 175100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 51 | 20250423 | 175000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 52 | 20250423 | 174900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 53 | 20250423 | 174800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 54 | 20250423 | 174700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 55 | 20250423 | 174600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 56 | 20250423 | 174500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 57 | 20250423 | 174400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 58 | 20250423 | 174300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 59 | 20250423 | 174200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 60 | 20250423 | 174100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 61 | 20250423 | 174000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 62 | 20250423 | 173900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 6716 |
| 63 | 20250423 | 173800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 64 | 20250423 | 173700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 65 | 20250423 | 173600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 66 | 20250423 | 173500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 67 | 20250423 | 173400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 68 | 20250423 | 173300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 69 | 20250423 | 173200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 70 | 20250423 | 173100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 71 | 20250423 | 173000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 72 | 20250423 | 172900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 73 | 20250423 | 172800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 74 | 20250423 | 172700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 75 | 20250423 | 172600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 76 | 20250423 | 172500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 77 | 20250423 | 172400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 78 | 20250423 | 172300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 79 | 20250423 | 172200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 80 | 20250423 | 172100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 81 | 20250423 | 172000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 82 | 20250423 | 171900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 83 | 20250423 | 171800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 84 | 20250423 | 171700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 85 | 20250423 | 171600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 86 | 20250423 | 171500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 87 | 20250423 | 171400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 88 | 20250423 | 171300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 89 | 20250423 | 171200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 90 | 20250423 | 171100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 91 | 20250423 | 171000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 92 | 20250423 | 170900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 6716 |
| 93 | 20250423 | 170800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 94 | 20250423 | 170700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 95 | 20250423 | 170600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 96 | 20250423 | 170500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 97 | 20250423 | 170400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 98 | 20250423 | 170300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 99 | 20250423 | 170200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 100 | 20250423 | 170100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 101 | 20250423 | 170000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 102 | 20250423 | 165900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 103 | 20250423 | 165800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 104 | 20250423 | 165700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 105 | 20250423 | 165600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 106 | 20250423 | 165500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 107 | 20250423 | 165400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 108 | 20250423 | 165300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 109 | 20250423 | 165200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 110 | 20250423 | 165100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 111 | 20250423 | 165000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 112 | 20250423 | 164900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 113 | 20250423 | 164800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 114 | 20250423 | 164700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 115 | 20250423 | 164600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 116 | 20250423 | 164500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 117 | 20250423 | 164400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 118 | 20250423 | 164300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 119 | 20250423 | 164200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 120 | 20250423 | 164100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 121 | 20250423 | 164000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 122 | 20250423 | 163900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 6716 |
| 123 | 20250423 | 163800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 124 | 20250423 | 163700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 125 | 20250423 | 163600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 126 | 20250423 | 163500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 127 | 20250423 | 163400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 128 | 20250423 | 163300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 129 | 20250423 | 163200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 130 | 20250423 | 163100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 131 | 20250423 | 163000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 132 | 20250423 | 162900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 133 | 20250423 | 162800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 134 | 20250423 | 162700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 135 | 20250423 | 162600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 136 | 20250423 | 162500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 137 | 20250423 | 162400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 138 | 20250423 | 162300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 139 | 20250423 | 162200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 140 | 20250423 | 162100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 141 | 20250423 | 162000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 142 | 20250423 | 161900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 143 | 20250423 | 161800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 144 | 20250423 | 161700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 145 | 20250423 | 161600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 146 | 20250423 | 161500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 147 | 20250423 | 161400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 148 | 20250423 | 161300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 149 | 20250423 | 161200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 150 | 20250423 | 161100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 151 | 20250423 | 161000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 152 | 20250423 | 160900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 6716 |
| 153 | 20250423 | 160800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 154 | 20250423 | 160700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 155 | 20250423 | 160600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 156 | 20250423 | 160500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 157 | 20250423 | 160400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 158 | 20250423 | 160300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 159 | 20250423 | 160200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 160 | 20250423 | 160100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 161 | 20250423 | 160000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 162 | 20250423 | 155900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 163 | 20250423 | 155800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 164 | 20250423 | 155700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 165 | 20250423 | 155600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 166 | 20250423 | 155500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 167 | 20250423 | 155400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 168 | 20250423 | 155300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 169 | 20250423 | 155200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 170 | 20250423 | 155100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 171 | 20250423 | 155000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 172 | 20250423 | 154900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 173 | 20250423 | 154800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 174 | 20250423 | 154700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 175 | 20250423 | 154600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 176 | 20250423 | 154500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 177 | 20250423 | 154400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 178 | 20250423 | 154300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 179 | 20250423 | 154200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 180 | 20250423 | 154100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 181 | 20250423 | 154000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 182 | 20250423 | 153900 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 6716 |
| 183 | 20250423 | 153800 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 184 | 20250423 | 153700 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 185 | 20250423 | 153600 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 186 | 20250423 | 153500 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 187 | 20250423 | 153400 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 188 | 20250423 | 153300 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 189 | 20250423 | 153200 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 190 | 20250423 | 153100 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 191 | 20250423 | 153000 | 1680046925 | 7870 | 7870 | 7870 | 7870 | 6716 |
| 192 | 20250423 | 152900 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 193 | 20250423 | 152800 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 194 | 20250423 | 152700 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 195 | 20250423 | 152600 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 196 | 20250423 | 152500 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 197 | 20250423 | 152400 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 198 | 20250423 | 152300 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 199 | 20250423 | 152200 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 200 | 20250423 | 152100 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 201 | 20250423 | 152000 | 1627192005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 202 | 20250423 | 151900 | 1627192005 | 7860 | 7860 | 7860 | 7850 | 556 |
| 203 | 20250423 | 151800 | 1622826225 | 7860 | 7860 | 7860 | 7860 | 215 |
| 204 | 20250423 | 151700 | 1621136325 | 7850 | 7860 | 7860 | 7850 | 741 |
| 205 | 20250423 | 151600 | 1615319465 | 7860 | 7860 | 7860 | 7850 | 171 |
| 206 | 20250423 | 151500 | 1613976785 | 7850 | 7850 | 7850 | 7850 | 227 |
| 207 | 20250423 | 151400 | 1612194835 | 7860 | 7860 | 7860 | 7860 | 0 |
| 208 | 20250423 | 151300 | 1612194835 | 7860 | 7850 | 7860 | 7850 | 170 |
| 209 | 20250423 | 151200 | 1610860315 | 7850 | 7840 | 7850 | 7840 | 4 |
| 210 | 20250423 | 151100 | 1610828925 | 7850 | 7850 | 7850 | 7850 | 796 |
| 211 | 20250423 | 151000 | 1604580325 | 7860 | 7860 | 7860 | 7860 | 1 |
| 212 | 20250423 | 150900 | 1604572465 | 7860 | 7850 | 7860 | 7850 | 981 |
| 213 | 20250423 | 150800 | 1596867105 | 7860 | 7870 | 7870 | 7860 | 614 |
| 214 | 20250423 | 150700 | 1592040965 | 7870 | 7870 | 7870 | 7870 | 2 |
| 215 | 20250423 | 150600 | 1592025225 | 7870 | 7880 | 7880 | 7870 | 165 |
| 216 | 20250423 | 150500 | 1590726665 | 7870 | 7870 | 7880 | 7870 | 233 |
| 217 | 20250423 | 150400 | 1588892945 | 7870 | 7890 | 7890 | 7870 | 523 |
| 218 | 20250423 | 150300 | 1584773595 | 7890 | 7880 | 7890 | 7880 | 286 |
| 219 | 20250423 | 150200 | 1582517805 | 7880 | 7860 | 7890 | 7860 | 272 |
| 220 | 20250423 | 150100 | 1580375045 | 7880 | 7880 | 7880 | 7880 | 477 |
| 221 | 20250423 | 150000 | 1576616285 | 7880 | 7880 | 7880 | 7870 | 453 |
| 222 | 20250423 | 145900 | 1573046655 | 7880 | 7870 | 7880 | 7860 | 681 |
| 223 | 20250423 | 145800 | 1567687675 | 7870 | 7850 | 7870 | 7840 | 225 |
| 224 | 20250423 | 145700 | 1565920365 | 7860 | 7860 | 7860 | 7850 | 81 |
| 225 | 20250423 | 145600 | 1565284305 | 7850 | 7860 | 7860 | 7850 | 51 |
| 226 | 20250423 | 145500 | 1564883745 | 7860 | 7860 | 7860 | 7860 | 0 |
| 227 | 20250423 | 145400 | 1564883745 | 7860 | 7850 | 7860 | 7850 | 39 |
| 228 | 20250423 | 145300 | 1564577585 | 7850 | 7860 | 7860 | 7830 | 649 |
| 229 | 20250423 | 145200 | 1559489165 | 7860 | 7860 | 7860 | 7860 | 1 |
| 230 | 20250423 | 145100 | 1559481305 | 7850 | 7840 | 7850 | 7840 | 104 |
| 231 | 20250423 | 145000 | 1558665935 | 7850 | 7850 | 7850 | 7840 | 96 |
| 232 | 20250423 | 144900 | 1557912835 | 7860 | 7860 | 7860 | 7860 | 0 |
| 233 | 20250423 | 144800 | 1557912835 | 7860 | 7850 | 7860 | 7840 | 46 |
| 234 | 20250423 | 144700 | 1557551495 | 7845 | 7840 | 7845 | 7840 | 104 |
| 235 | 20250423 | 144600 | 1556736120 | 7850 | 7850 | 7850 | 7850 | 699 |
| 236 | 20250423 | 144500 | 1551248970 | 7850 | 7860 | 7860 | 7850 | 717 |
| 237 | 20250423 | 144400 | 1545613360 | 7870 | 7870 | 7870 | 7870 | 130 |
| 238 | 20250423 | 144300 | 1544590260 | 7870 | 7875 | 7880 | 7870 | 1617 |
| 239 | 20250423 | 144200 | 1531857625 | 7880 | 7880 | 7880 | 7880 | 2 |
| 240 | 20250423 | 144100 | 1531841865 | 7870 | 7870 | 7870 | 7870 | 57 |
| 241 | 20250423 | 144000 | 1531393275 | 7870 | 7860 | 7880 | 7860 | 3025 |
| 242 | 20250423 | 143900 | 1507560675 | 7860 | 7860 | 7860 | 7860 | 130 |
| 243 | 20250423 | 143800 | 1506538875 | 7870 | 7870 | 7870 | 7865 | 4 |
| 244 | 20250423 | 143700 | 1506507400 | 7870 | 7870 | 7870 | 7870 | 9 |
| 245 | 20250423 | 143600 | 1506436570 | 7860 | 7870 | 7870 | 7860 | 705 |
| 246 | 20250423 | 143500 | 1500888280 | 7860 | 7870 | 7870 | 7860 | 85 |
| 247 | 20250423 | 143400 | 1500219380 | 7870 | 7870 | 7870 | 7870 | 50 |
| 248 | 20250423 | 143300 | 1499825880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 249 | 20250423 | 143200 | 1499825880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 250 | 20250423 | 143100 | 1499825880 | 7860 | 7870 | 7870 | 7860 | 21 |
| 251 | 20250423 | 143000 | 1499660620 | 7870 | 7860 | 7870 | 7860 | 833 |
| 252 | 20250423 | 142900 | 1493105120 | 7860 | 7870 | 7870 | 7860 | 270 |
| 253 | 20250423 | 142800 | 1490982470 | 7870 | 7860 | 7870 | 7860 | 141 |
| 254 | 20250423 | 142700 | 1489873215 | 7860 | 7850 | 7860 | 7850 | 1356 |
| 255 | 20250423 | 142600 | 1479215160 | 7850 | 7860 | 7860 | 7850 | 12 |
| 256 | 20250423 | 142500 | 1479120940 | 7850 | 7860 | 7860 | 7850 | 14 |
| 257 | 20250423 | 142400 | 1479011030 | 7850 | 7850 | 7850 | 7850 | 569 |
| 258 | 20250423 | 142300 | 1474544380 | 7845 | 7845 | 7850 | 7845 | 4 |
| 259 | 20250423 | 142200 | 1474512995 | 7850 | 7860 | 7860 | 7850 | 76 |
| 260 | 20250423 | 142100 | 1473916355 | 7850 | 7840 | 7850 | 7840 | 17 |
| 261 | 20250423 | 142000 | 1473783055 | 7840 | 7840 | 7850 | 7840 | 996 |
| 262 | 20250423 | 141900 | 1465964990 | 7840 | 7840 | 7840 | 7830 | 66 |
| 263 | 20250423 | 141800 | 1465447615 | 7835 | 7840 | 7840 | 7835 | 1004 |
| 264 | 20250423 | 141700 | 1457576270 | 7840 | 7830 | 7840 | 7830 | 157 |
| 265 | 20250423 | 141600 | 1456346940 | 7830 | 7830 | 7830 | 7825 | 19 |
| 266 | 20250423 | 141500 | 1456198225 | 7825 | 7820 | 7830 | 7820 | 304 |
| 267 | 20250423 | 141400 | 1453818480 | 7830 | 7825 | 7830 | 7820 | 56 |
| 268 | 20250423 | 141300 | 1453380525 | 7825 | 7820 | 7830 | 7820 | 23 |
| 269 | 20250423 | 141200 | 1453200585 | 7820 | 7820 | 7830 | 7810 | 331 |
| 270 | 20250423 | 141100 | 1450614625 | 7820 | 7830 | 7830 | 7820 | 164 |
| 271 | 20250423 | 141000 | 1449331500 | 7830 | 7830 | 7830 | 7820 | 121 |
| 272 | 20250423 | 140900 | 1448385070 | 7830 | 7830 | 7830 | 7830 | 123 |
| 273 | 20250423 | 140800 | 1447421980 | 7830 | 7830 | 7830 | 7830 | 0 |
| 274 | 20250423 | 140700 | 1447421980 | 7830 | 7830 | 7830 | 7830 | 10 |
| 275 | 20250423 | 140600 | 1447343680 | 7830 | 7830 | 7830 | 7830 | 4 |
| 276 | 20250423 | 140500 | 1447312360 | 7820 | 7820 | 7820 | 7820 | 108 |
| 277 | 20250423 | 140400 | 1446467800 | 7810 | 7810 | 7810 | 7810 | 40 |
| 278 | 20250423 | 140300 | 1446155400 | 7820 | 7820 | 7820 | 7820 | 0 |
| 279 | 20250423 | 140200 | 1446155400 | 7820 | 7820 | 7820 | 7820 | 20 |
| 280 | 20250423 | 140100 | 1445999000 | 7830 | 7830 | 7830 | 7830 | 0 |
| 281 | 20250423 | 140000 | 1445999000 | 7830 | 7820 | 7830 | 7820 | 22 |
| 282 | 20250423 | 135900 | 1445826870 | 7810 | 7810 | 7810 | 7810 | 10 |
| 283 | 20250423 | 135800 | 1445748770 | 7810 | 7790 | 7810 | 7790 | 415 |
| 284 | 20250423 | 135700 | 1442509960 | 7810 | 7810 | 7810 | 7810 | 1 |
| 285 | 20250423 | 135600 | 1442502150 | 7820 | 7820 | 7820 | 7820 | 0 |
| 286 | 20250423 | 135500 | 1442502150 | 7820 | 7820 | 7820 | 7800 | 1582 |
| 287 | 20250423 | 135400 | 1430154730 | 7830 | 7830 | 7830 | 7830 | 0 |
| 288 | 20250423 | 135300 | 1430154730 | 7830 | 7830 | 7830 | 7830 | 5 |
| 289 | 20250423 | 135200 | 1430115580 | 7820 | 7840 | 7840 | 7820 | 205 |
| 290 | 20250423 | 135100 | 1428510740 | 7840 | 7840 | 7840 | 7830 | 10 |
| 291 | 20250423 | 135000 | 1428432415 | 7840 | 7840 | 7855 | 7840 | 439 |
| 292 | 20250423 | 134900 | 1424986800 | 7840 | 7830 | 7840 | 7830 | 640 |
| 293 | 20250423 | 134800 | 1419969970 | 7840 | 7840 | 7840 | 7840 | 0 |
| 294 | 20250423 | 134700 | 1419969970 | 7840 | 7840 | 7840 | 7840 | 1002 |
| 295 | 20250423 | 134600 | 1412114290 | 7840 | 7840 | 7840 | 7840 | 1 |
| 296 | 20250423 | 134500 | 1412106450 | 7840 | 7840 | 7840 | 7840 | 30 |
| 297 | 20250423 | 134400 | 1411871250 | 7850 | 7850 | 7850 | 7850 | 0 |
| 298 | 20250423 | 134300 | 1411871250 | 7850 | 7850 | 7850 | 7850 | 5 |
| 299 | 20250423 | 134200 | 1411832000 | 7850 | 7840 | 7850 | 7840 | 21 |
| 300 | 20250423 | 134100 | 1411667350 | 7850 | 7850 | 7850 | 7850 | 1 |
| 301 | 20250423 | 134000 | 1411659500 | 7850 | 7840 | 7850 | 7840 | 559 |
| 302 | 20250423 | 133900 | 1407276560 | 7840 | 7830 | 7840 | 7830 | 356 |
| 303 | 20250423 | 133800 | 1404485530 | 7840 | 7830 | 7840 | 7830 | 239 |
| 304 | 20250423 | 133700 | 1402614150 | 7830 | 7840 | 7840 | 7830 | 59 |
| 305 | 20250423 | 133600 | 1402151880 | 7840 | 7840 | 7840 | 7840 | 937 |
| 306 | 20250423 | 133500 | 1394805800 | 7840 | 7840 | 7850 | 7840 | 32 |
| 307 | 20250423 | 133400 | 1394554910 | 7850 | 7850 | 7850 | 7850 | 0 |
| 308 | 20250423 | 133300 | 1394554910 | 7850 | 7850 | 7850 | 7850 | 0 |
| 309 | 20250423 | 133200 | 1394554910 | 7850 | 7830 | 7850 | 7830 | 26 |
| 310 | 20250423 | 133100 | 1394351010 | 7840 | 7840 | 7840 | 7840 | 0 |
| 311 | 20250423 | 133000 | 1394351010 | 7840 | 7830 | 7840 | 7820 | 148 |
| 312 | 20250423 | 132900 | 1393190790 | 7830 | 7840 | 7840 | 7830 | 56 |
| 313 | 20250423 | 132800 | 1392752010 | 7840 | 7840 | 7840 | 7840 | 20 |
| 314 | 20250423 | 132700 | 1392595210 | 7850 | 7840 | 7850 | 7840 | 30 |
| 315 | 20250423 | 132600 | 1392359720 | 7830 | 7830 | 7830 | 7830 | 2 |
| 316 | 20250423 | 132500 | 1392344060 | 7850 | 7850 | 7850 | 7850 | 0 |
| 317 | 20250423 | 132400 | 1392344060 | 7850 | 7830 | 7850 | 7830 | 344 |
| 318 | 20250423 | 132300 | 1389647360 | 7830 | 7840 | 7840 | 7830 | 343 |
| 319 | 20250423 | 132200 | 1386958740 | 7850 | 7850 | 7850 | 7850 | 0 |
| 320 | 20250423 | 132100 | 1386958740 | 7850 | 7850 | 7850 | 7850 | 0 |
| 321 | 20250423 | 132000 | 1386958740 | 7850 | 7850 | 7850 | 7820 | 1480 |
| 322 | 20250423 | 131900 | 1375368260 | 7870 | 7870 | 7870 | 7870 | 0 |
| 323 | 20250423 | 131800 | 1375368260 | 7870 | 7870 | 7880 | 7870 | 31 |
| 324 | 20250423 | 131700 | 1375124270 | 7880 | 7880 | 7880 | 7880 | 0 |
| 325 | 20250423 | 131600 | 1375124270 | 7880 | 7880 | 7880 | 7880 | 0 |
| 326 | 20250423 | 131500 | 1375124270 | 7880 | 7890 | 7890 | 7880 | 615 |
| 327 | 20250423 | 131400 | 1370276370 | 7890 | 7890 | 7900 | 7890 | 893 |
| 328 | 20250423 | 131300 | 1363224090 | 7890 | 7860 | 7890 | 7860 | 241 |
| 329 | 20250423 | 131200 | 1361324860 | 7860 | 7880 | 7880 | 7830 | 1523 |
| 330 | 20250423 | 131100 | 1349358230 | 7890 | 7880 | 7890 | 7880 | 536 |
| 331 | 20250423 | 131000 | 1345131100 | 7880 | 7890 | 7890 | 7870 | 1985 |
| 332 | 20250423 | 130900 | 1329499510 | 7890 | 7870 | 7940 | 7870 | 7840 |
| 333 | 20250423 | 130800 | 1267574400 | 7870 | 7860 | 7870 | 7850 | 127 |
| 334 | 20250423 | 130700 | 1266575430 | 7860 | 7850 | 7860 | 7850 | 98 |
| 335 | 20250423 | 130600 | 1265805820 | 7850 | 7860 | 7865 | 7850 | 1325 |
| 336 | 20250423 | 130500 | 1255401320 | 7860 | 7840 | 7860 | 7830 | 1800 |
| 337 | 20250423 | 130400 | 1241267850 | 7840 | 7850 | 7850 | 7840 | 249 |
| 338 | 20250423 | 130300 | 1239314680 | 7845 | 7845 | 7845 | 7840 | 9 |
| 339 | 20250423 | 130200 | 1239244105 | 7850 | 7845 | 7850 | 7845 | 3 |
| 340 | 20250423 | 130100 | 1239220560 | 7845 | 7850 | 7850 | 7840 | 453 |
| 341 | 20250423 | 130000 | 1235668910 | 7845 | 7850 | 7850 | 7845 | 34 |
| 342 | 20250423 | 125900 | 1235402025 | 7850 | 7840 | 7850 | 7840 | 93 |
| 343 | 20250423 | 125800 | 1234672895 | 7800 | 7840 | 7840 | 7800 | 616 |
| 344 | 20250423 | 125700 | 1229854475 | 7845 | 7845 | 7845 | 7840 | 51 |
| 345 | 20250423 | 125600 | 1229454625 | 7850 | 7845 | 7850 | 7840 | 82 |
| 346 | 20250423 | 125500 | 1228811425 | 7845 | 7860 | 7860 | 7840 | 107 |
| 347 | 20250423 | 125400 | 1227972430 | 7860 | 7860 | 7860 | 7860 | 12 |
| 348 | 20250423 | 125300 | 1227878110 | 7860 | 7830 | 7860 | 7830 | 2682 |
| 349 | 20250423 | 125200 | 1206819880 | 7830 | 7830 | 7830 | 7830 | 0 |
| 350 | 20250423 | 125100 | 1206819880 | 7830 | 7830 | 7830 | 7830 | 210 |
| 351 | 20250423 | 125000 | 1205175580 | 7820 | 7820 | 7820 | 7820 | 151 |
| 352 | 20250423 | 124900 | 1203994760 | 7820 | 7830 | 7830 | 7820 | 880 |
| 353 | 20250423 | 124800 | 1197112860 | 7820 | 7820 | 7820 | 7820 | 395 |
| 354 | 20250423 | 124700 | 1194023960 | 7820 | 7820 | 7820 | 7820 | 1 |
| 355 | 20250423 | 124600 | 1194016140 | 7810 | 7820 | 7820 | 7810 | 67 |
| 356 | 20250423 | 124500 | 1193492270 | 7800 | 7800 | 7800 | 7800 | 0 |
| 357 | 20250423 | 124400 | 1193492270 | 7800 | 7810 | 7810 | 7800 | 636 |
| 358 | 20250423 | 124300 | 1188530150 | 7810 | 7810 | 7810 | 7810 | 6 |
| 359 | 20250423 | 124200 | 1188483290 | 7810 | 7810 | 7810 | 7810 | 0 |
| 360 | 20250423 | 124100 | 1188483290 | 7810 | 7810 | 7810 | 7810 | 0 |
| 361 | 20250423 | 124000 | 1188483290 | 7810 | 7810 | 7810 | 7810 | 0 |
| 362 | 20250423 | 123900 | 1188483290 | 7810 | 7810 | 7810 | 7810 | 2379 |
| 363 | 20250423 | 123800 | 1169903300 | 7810 | 7810 | 7810 | 7810 | 640 |
| 364 | 20250423 | 123700 | 1164904900 | 7810 | 7810 | 7810 | 7810 | 100 |
| 365 | 20250423 | 123600 | 1164123900 | 7810 | 7800 | 7810 | 7800 | 11 |
| 366 | 20250423 | 123500 | 1164038010 | 7800 | 7800 | 7800 | 7800 | 68 |
| 367 | 20250423 | 123400 | 1163507610 | 7790 | 7810 | 7810 | 7790 | 1556 |
| 368 | 20250423 | 123300 | 1151355270 | 7810 | 7800 | 7820 | 7780 | 2494 |
| 369 | 20250423 | 123200 | 1131884700 | 7810 | 7800 | 7810 | 7800 | 1561 |
| 370 | 20250423 | 123100 | 1119699380 | 7800 | 7800 | 7800 | 7800 | 0 |
| 371 | 20250423 | 123000 | 1119699380 | 7800 | 7800 | 7800 | 7800 | 115 |
| 372 | 20250423 | 122900 | 1118802380 | 7810 | 7810 | 7810 | 7810 | 75 |
| 373 | 20250423 | 122800 | 1118216630 | 7810 | 7810 | 7810 | 7810 | 0 |
| 374 | 20250423 | 122700 | 1118216630 | 7810 | 7810 | 7810 | 7810 | 10 |
| 375 | 20250423 | 122600 | 1118138530 | 7800 | 7800 | 7800 | 7800 | 522 |
| 376 | 20250423 | 122500 | 1114066930 | 7810 | 7810 | 7810 | 7810 | 10 |
| 377 | 20250423 | 122400 | 1113988830 | 7810 | 7810 | 7810 | 7810 | 0 |
| 378 | 20250423 | 122300 | 1113988830 | 7810 | 7810 | 7810 | 7810 | 445 |
| 379 | 20250423 | 122200 | 1110513380 | 7810 | 7810 | 7810 | 7800 | 646 |
| 380 | 20250423 | 122100 | 1105469080 | 7810 | 7810 | 7810 | 7810 | 21 |
| 381 | 20250423 | 122000 | 1105305070 | 7810 | 7810 | 7810 | 7810 | 309 |
| 382 | 20250423 | 121900 | 1102891780 | 7820 | 7820 | 7820 | 7820 | 0 |
| 383 | 20250423 | 121800 | 1102891780 | 7820 | 7820 | 7820 | 7820 | 20 |
| 384 | 20250423 | 121700 | 1102735380 | 7820 | 7820 | 7820 | 7820 | 0 |
| 385 | 20250423 | 121600 | 1102735380 | 7820 | 7810 | 7820 | 7810 | 1419 |
| 386 | 20250423 | 121500 | 1091644500 | 7810 | 7820 | 7820 | 7810 | 44 |
| 387 | 20250423 | 121400 | 1091300820 | 7820 | 7830 | 7830 | 7820 | 629 |
| 388 | 20250423 | 121300 | 1086378430 | 7840 | 7840 | 7840 | 7840 | 0 |
| 389 | 20250423 | 121200 | 1086378430 | 7840 | 7840 | 7840 | 7840 | 20 |
| 390 | 20250423 | 121100 | 1086221630 | 7840 | 7840 | 7840 | 7840 | 0 |
| 391 | 20250423 | 121000 | 1086221630 | 7840 | 7830 | 7840 | 7830 | 483 |
| 392 | 20250423 | 120900 | 1082438710 | 7830 | 7830 | 7830 | 7830 | 251 |
| 393 | 20250423 | 120800 | 1080473380 | 7830 | 7840 | 7840 | 7830 | 9 |
| 394 | 20250423 | 120700 | 1080402900 | 7840 | 7840 | 7840 | 7830 | 608 |
| 395 | 20250423 | 120600 | 1075636250 | 7840 | 7840 | 7840 | 7840 | 1 |
| 396 | 20250423 | 120500 | 1075628410 | 7840 | 7830 | 7840 | 7830 | 40 |
| 397 | 20250423 | 120400 | 1075315200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 398 | 20250423 | 120300 | 1075315200 | 7840 | 7820 | 7840 | 7820 | 116 |
| 399 | 20250423 | 120200 | 1074406920 | 7820 | 7810 | 7820 | 7810 | 2023 |
| 400 | 20250423 | 120100 | 1058595260 | 7820 | 7820 | 7820 | 7820 | 1 |
| 401 | 20250423 | 120000 | 1058587440 | 7820 | 7820 | 7820 | 7820 | 1 |
| 402 | 20250423 | 115900 | 1058579620 | 7820 | 7820 | 7820 | 7810 | 102 |
| 403 | 20250423 | 115800 | 1057782600 | 7810 | 7820 | 7820 | 7810 | 3 |
| 404 | 20250423 | 115700 | 1057759150 | 7820 | 7820 | 7820 | 7820 | 1 |
| 405 | 20250423 | 115600 | 1057751330 | 7820 | 7820 | 7820 | 7820 | 20 |
| 406 | 20250423 | 115500 | 1057594930 | 7810 | 7810 | 7810 | 7810 | 600 |
| 407 | 20250423 | 115400 | 1052908930 | 7820 | 7820 | 7820 | 7820 | 0 |
| 408 | 20250423 | 115300 | 1052908930 | 7820 | 7820 | 7820 | 7820 | 0 |
| 409 | 20250423 | 115200 | 1052908930 | 7820 | 7820 | 7820 | 7820 | 0 |
| 410 | 20250423 | 115100 | 1052908930 | 7820 | 7820 | 7820 | 7810 | 217 |
| 411 | 20250423 | 115000 | 1051214130 | 7820 | 7820 | 7820 | 7820 | 0 |
| 412 | 20250423 | 114900 | 1051214130 | 7820 | 7820 | 7820 | 7820 | 0 |
| 413 | 20250423 | 114800 | 1051214130 | 7820 | 7820 | 7820 | 7820 | 3 |
| 414 | 20250423 | 114700 | 1051190670 | 7820 | 7820 | 7820 | 7820 | 400 |
| 415 | 20250423 | 114600 | 1048062670 | 7820 | 7820 | 7820 | 7820 | 25 |
| 416 | 20250423 | 114500 | 1047867170 | 7820 | 7820 | 7820 | 7820 | 1 |
| 417 | 20250423 | 114400 | 1047859350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 418 | 20250423 | 114300 | 1047859350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 419 | 20250423 | 114200 | 1047859350 | 7810 | 7810 | 7810 | 7810 | 0 |
| 420 | 20250423 | 114100 | 1047859350 | 7810 | 7810 | 7810 | 7810 | 300 |
| 421 | 20250423 | 114000 | 1045516350 | 7820 | 7820 | 7820 | 7820 | 447 |
| 422 | 20250423 | 113900 | 1042020810 | 7820 | 7815 | 7820 | 7815 | 118 |
| 423 | 20250423 | 113800 | 1041098065 | 7815 | 7820 | 7820 | 7810 | 94 |
| 424 | 20250423 | 113700 | 1040363700 | 7820 | 7825 | 7825 | 7820 | 503 |
| 425 | 20250423 | 113600 | 1036430225 | 7825 | 7820 | 7825 | 7820 | 31 |
| 426 | 20250423 | 113500 | 1036187800 | 7830 | 7835 | 7835 | 7820 | 287 |
| 427 | 20250423 | 113400 | 1033940635 | 7835 | 7830 | 7835 | 7830 | 101 |
| 428 | 20250423 | 113300 | 1033149800 | 7840 | 7840 | 7840 | 7830 | 12 |
| 429 | 20250423 | 113200 | 1033055730 | 7840 | 7840 | 7840 | 7840 | 1 |
| 430 | 20250423 | 113100 | 1033047890 | 7820 | 7820 | 7820 | 7820 | 1 |
| 431 | 20250423 | 113000 | 1033040070 | 7840 | 7840 | 7840 | 7820 | 118 |
| 432 | 20250423 | 112900 | 1032117250 | 7830 | 7830 | 7830 | 7830 | 237 |
| 433 | 20250423 | 112800 | 1030261540 | 7830 | 7830 | 7830 | 7830 | 50 |
| 434 | 20250423 | 112700 | 1029870040 | 7840 | 7840 | 7840 | 7830 | 388 |
| 435 | 20250423 | 112600 | 1026828220 | 7840 | 7840 | 7840 | 7840 | 11 |
| 436 | 20250423 | 112500 | 1026741980 | 7830 | 7830 | 7830 | 7830 | 3 |
| 437 | 20250423 | 112400 | 1026718490 | 7840 | 7840 | 7840 | 7840 | 1232 |
| 438 | 20250423 | 112300 | 1017059610 | 7830 | 7830 | 7830 | 7830 | 400 |
| 439 | 20250423 | 112200 | 1013927610 | 7840 | 7830 | 7840 | 7830 | 1101 |
| 440 | 20250423 | 112100 | 1005299420 | 7830 | 7830 | 7830 | 7830 | 0 |
| 441 | 20250423 | 112000 | 1005299420 | 7830 | 7830 | 7830 | 7830 | 0 |
| 442 | 20250423 | 111900 | 1005299420 | 7830 | 7830 | 7840 | 7830 | 188 |
| 443 | 20250423 | 111800 | 1003827370 | 7840 | 7830 | 7840 | 7830 | 394 |
| 444 | 20250423 | 111700 | 1000742340 | 7840 | 7840 | 7840 | 7830 | 22 |
| 445 | 20250423 | 111600 | 1000570060 | 7830 | 7830 | 7840 | 7830 | 811 |
| 446 | 20250423 | 111500 | 994219430 | 7830 | 7830 | 7830 | 7830 | 101 |
| 447 | 20250423 | 111400 | 993428600 | 7840 | 7840 | 7840 | 7840 | 0 |
| 448 | 20250423 | 111300 | 993428600 | 7840 | 7840 | 7840 | 7840 | 303 |
| 449 | 20250423 | 111200 | 991053080 | 7840 | 7840 | 7840 | 7835 | 614 |
| 450 | 20250423 | 111100 | 986239510 | 7840 | 7845 | 7845 | 7840 | 12 |
| 451 | 20250423 | 111000 | 986145405 | 7850 | 7845 | 7850 | 7840 | 757 |
| 452 | 20250423 | 110900 | 980203055 | 7840 | 7840 | 7840 | 7840 | 119 |
| 453 | 20250423 | 110800 | 979270095 | 7840 | 7840 | 7840 | 7840 | 81 |
| 454 | 20250423 | 110700 | 978635055 | 7850 | 7850 | 7850 | 7840 | 214 |
| 455 | 20250423 | 110600 | 976955775 | 7850 | 7850 | 7850 | 7850 | 29 |
| 456 | 20250423 | 110500 | 976728125 | 7850 | 7850 | 7850 | 7850 | 2471 |
| 457 | 20250423 | 110400 | 957330775 | 7850 | 7840 | 7850 | 7840 | 3 |
| 458 | 20250423 | 110300 | 957307235 | 7850 | 7840 | 7850 | 7840 | 89 |
| 459 | 20250423 | 110200 | 956609465 | 7840 | 7840 | 7840 | 7840 | 18 |
| 460 | 20250423 | 110100 | 956468345 | 7840 | 7840 | 7840 | 7840 | 362 |
| 461 | 20250423 | 110000 | 953630265 | 7830 | 7830 | 7840 | 7830 | 1570 |
| 462 | 20250423 | 105900 | 941328315 | 7830 | 7830 | 7830 | 7830 | 1 |
| 463 | 20250423 | 105800 | 941320485 | 7820 | 7820 | 7820 | 7820 | 58 |
| 464 | 20250423 | 105700 | 940866925 | 7820 | 7830 | 7830 | 7820 | 505 |
| 465 | 20250423 | 105600 | 936917815 | 7820 | 7820 | 7830 | 7820 | 1672 |
| 466 | 20250423 | 105500 | 923842695 | 7820 | 7800 | 7820 | 7790 | 2332 |
| 467 | 20250423 | 105400 | 905645405 | 7800 | 7810 | 7810 | 7800 | 1708 |
| 468 | 20250423 | 105300 | 892306025 | 7810 | 7810 | 7810 | 7810 | 175 |
| 469 | 20250423 | 105200 | 890939275 | 7820 | 7830 | 7830 | 7820 | 394 |
| 470 | 20250423 | 105100 | 887855535 | 7830 | 7830 | 7830 | 7830 | 454 |
| 471 | 20250423 | 105000 | 884300715 | 7830 | 7830 | 7840 | 7830 | 656 |
| 472 | 20250423 | 104900 | 879162985 | 7830 | 7830 | 7840 | 7830 | 5444 |
| 473 | 20250423 | 104800 | 836522475 | 7830 | 7830 | 7830 | 7820 | 1100 |
| 474 | 20250423 | 104700 | 827916835 | 7830 | 7840 | 7840 | 7830 | 1117 |
| 475 | 20250423 | 104600 | 819162905 | 7840 | 7840 | 7840 | 7835 | 977 |
| 476 | 20250423 | 104500 | 811503475 | 7840 | 7830 | 7840 | 7830 | 1908 |
| 477 | 20250423 | 104400 | 796559605 | 7830 | 7830 | 7830 | 7820 | 1117 |
| 478 | 20250423 | 104300 | 787813875 | 7830 | 7810 | 7840 | 7810 | 3989 |
| 479 | 20250423 | 104200 | 756582545 | 7800 | 7810 | 7810 | 7800 | 387 |
| 480 | 20250423 | 104100 | 753563805 | 7810 | 7800 | 7810 | 7800 | 407 |
| 481 | 20250423 | 104000 | 750385645 | 7810 | 7820 | 7820 | 7810 | 979 |
| 482 | 20250423 | 103900 | 742738665 | 7820 | 7820 | 7820 | 7810 | 390 |
| 483 | 20250423 | 103800 | 739688905 | 7830 | 7830 | 7830 | 7810 | 2282 |
| 484 | 20250423 | 103700 | 721825265 | 7840 | 7820 | 7840 | 7820 | 1176 |
| 485 | 20250423 | 103600 | 712607965 | 7810 | 7820 | 7820 | 7810 | 123 |
| 486 | 20250423 | 103500 | 711646115 | 7830 | 7830 | 7830 | 7810 | 965 |
| 487 | 20250423 | 103400 | 704094265 | 7840 | 7840 | 7850 | 7830 | 501 |
| 488 | 20250423 | 103300 | 700167705 | 7830 | 7790 | 7840 | 7770 | 11129 |
| 489 | 20250423 | 103200 | 613110315 | 7800 | 7800 | 7800 | 7800 | 118 |
| 490 | 20250423 | 103100 | 612189915 | 7810 | 7800 | 7830 | 7790 | 2368 |
| 491 | 20250423 | 103000 | 593700085 | 7800 | 7800 | 7800 | 7790 | 1074 |
| 492 | 20250423 | 102900 | 585329385 | 7800 | 7800 | 7800 | 7800 | 617 |
| 493 | 20250423 | 102800 | 580516785 | 7800 | 7800 | 7800 | 7790 | 1166 |
| 494 | 20250423 | 102700 | 571422540 | 7790 | 7780 | 7790 | 7770 | 1666 |
| 495 | 20250423 | 102600 | 558453960 | 7770 | 7780 | 7780 | 7770 | 84 |
| 496 | 20250423 | 102500 | 557801230 | 7780 | 7780 | 7790 | 7780 | 99 |
| 497 | 20250423 | 102400 | 557030980 | 7780 | 7770 | 7780 | 7760 | 953 |
| 498 | 20250423 | 102300 | 549620970 | 7780 | 7770 | 7780 | 7770 | 579 |
| 499 | 20250423 | 102200 | 545116640 | 7760 | 7760 | 7760 | 7760 | 219 |
| 500 | 20250423 | 102100 | 543417200 | 7780 | 7770 | 7780 | 7760 | 526 |
| 501 | 20250423 | 102000 | 539329190 | 7770 | 7760 | 7770 | 7760 | 711 |
| 502 | 20250423 | 101900 | 533811820 | 7760 | 7750 | 7760 | 7750 | 238 |
| 503 | 20250423 | 101800 | 531964970 | 7760 | 7760 | 7760 | 7760 | 29 |
| 504 | 20250423 | 101700 | 531739930 | 7760 | 7760 | 7760 | 7760 | 13 |
| 505 | 20250423 | 101600 | 531639050 | 7770 | 7760 | 7770 | 7760 | 521 |
| 506 | 20250423 | 101500 | 527596080 | 7750 | 7750 | 7760 | 7750 | 586 |
| 507 | 20250423 | 101400 | 523049680 | 7760 | 7770 | 7770 | 7760 | 1542 |
| 508 | 20250423 | 101300 | 511083660 | 7770 | 7750 | 7770 | 7750 | 1536 |
| 509 | 20250423 | 101200 | 499155550 | 7750 | 7750 | 7750 | 7750 | 71 |
| 510 | 20250423 | 101100 | 498605300 | 7750 | 7750 | 7750 | 7750 | 416 |
| 511 | 20250423 | 101000 | 495381300 | 7740 | 7730 | 7740 | 7730 | 549 |
| 512 | 20250423 | 100900 | 491132540 | 7730 | 7730 | 7730 | 7730 | 0 |
| 513 | 20250423 | 100800 | 491132540 | 7730 | 7750 | 7750 | 7730 | 236 |
| 514 | 20250423 | 100700 | 489308220 | 7730 | 7730 | 7730 | 7730 | 0 |
| 515 | 20250423 | 100600 | 489308220 | 7730 | 7740 | 7750 | 7730 | 302 |
| 516 | 20250423 | 100500 | 486970870 | 7750 | 7750 | 7750 | 7750 | 6 |
| 517 | 20250423 | 100400 | 486924370 | 7750 | 7740 | 7750 | 7740 | 667 |
| 518 | 20250423 | 100300 | 481759780 | 7740 | 7720 | 7740 | 7720 | 1158 |
| 519 | 20250423 | 100200 | 472807830 | 7720 | 7710 | 7720 | 7710 | 507 |
| 520 | 20250423 | 100100 | 468894300 | 7710 | 7710 | 7710 | 7710 | 2 |
| 521 | 20250423 | 100000 | 468878880 | 7710 | 7710 | 7710 | 7710 | 2 |
| 522 | 20250423 | 095900 | 468863460 | 7710 | 7710 | 7710 | 7710 | 0 |
| 523 | 20250423 | 095800 | 468863460 | 7710 | 7700 | 7720 | 7700 | 501 |
| 524 | 20250423 | 095700 | 465003740 | 7700 | 7710 | 7710 | 7700 | 539 |
| 525 | 20250423 | 095600 | 460850550 | 7720 | 7710 | 7720 | 7710 | 22 |
| 526 | 20250423 | 095500 | 460680910 | 7710 | 7710 | 7710 | 7710 | 129 |
| 527 | 20250423 | 095400 | 459686320 | 7710 | 7710 | 7710 | 7710 | 0 |
| 528 | 20250423 | 095300 | 459686320 | 7710 | 7720 | 7720 | 7710 | 457 |
| 529 | 20250423 | 095200 | 456160990 | 7710 | 7710 | 7720 | 7710 | 431 |
| 530 | 20250423 | 095100 | 452835690 | 7710 | 7710 | 7710 | 7710 | 731 |
| 531 | 20250423 | 095000 | 447199680 | 7700 | 7700 | 7700 | 7700 | 0 |
| 532 | 20250423 | 094900 | 447199680 | 7700 | 7700 | 7700 | 7700 | 0 |
| 533 | 20250423 | 094800 | 447199680 | 7700 | 7710 | 7710 | 7700 | 202 |
| 534 | 20250423 | 094700 | 445644190 | 7710 | 7720 | 7720 | 7710 | 583 |
| 535 | 20250423 | 094600 | 441149230 | 7720 | 7720 | 7720 | 7720 | 0 |
| 536 | 20250423 | 094500 | 441149230 | 7720 | 7720 | 7720 | 7720 | 1 |
| 537 | 20250423 | 094400 | 441141510 | 7720 | 7720 | 7720 | 7720 | 42 |
| 538 | 20250423 | 094300 | 440817270 | 7720 | 7700 | 7720 | 7690 | 4165 |
| 539 | 20250423 | 094200 | 408714400 | 7690 | 7700 | 7700 | 7690 | 200 |
| 540 | 20250423 | 094100 | 407176080 | 7700 | 7690 | 7700 | 7690 | 852 |
| 541 | 20250423 | 094000 | 400618180 | 7700 | 7690 | 7700 | 7690 | 1930 |
| 542 | 20250423 | 093900 | 385769500 | 7690 | 7700 | 7700 | 7690 | 954 |
| 543 | 20250423 | 093800 | 378430080 | 7710 | 7710 | 7710 | 7700 | 1549 |
| 544 | 20250423 | 093700 | 366497130 | 7710 | 7710 | 7710 | 7710 | 100 |
| 545 | 20250423 | 093600 | 365726130 | 7720 | 7710 | 7720 | 7710 | 4 |
| 546 | 20250423 | 093500 | 365695280 | 7710 | 7720 | 7720 | 7710 | 1007 |
| 547 | 20250423 | 093400 | 357925910 | 7720 | 7710 | 7720 | 7710 | 504 |
| 548 | 20250423 | 093300 | 354038540 | 7740 | 7720 | 7740 | 7720 | 311 |
| 549 | 20250423 | 093200 | 351633550 | 7720 | 7740 | 7740 | 7720 | 1259 |
| 550 | 20250423 | 093100 | 341911510 | 7740 | 7740 | 7740 | 7730 | 373 |
| 551 | 20250423 | 093000 | 339024990 | 7740 | 7720 | 7740 | 7720 | 2931 |
| 552 | 20250423 | 092900 | 316387310 | 7720 | 7720 | 7720 | 7710 | 253 |
| 553 | 20250423 | 092800 | 314435630 | 7740 | 7720 | 7740 | 7710 | 752 |
| 554 | 20250423 | 092700 | 308620330 | 7710 | 7710 | 7710 | 7710 | 15 |
| 555 | 20250423 | 092600 | 308504680 | 7730 | 7700 | 7730 | 7700 | 1376 |
| 556 | 20250423 | 092500 | 297894690 | 7700 | 7710 | 7710 | 7700 | 2539 |
| 557 | 20250423 | 092400 | 278331080 | 7730 | 7730 | 7730 | 7730 | 18 |
| 558 | 20250423 | 092300 | 278191940 | 7710 | 7720 | 7730 | 7710 | 1744 |
| 559 | 20250423 | 092200 | 264735280 | 7720 | 7740 | 7740 | 7720 | 380 |
| 560 | 20250423 | 092100 | 261801450 | 7730 | 7730 | 7730 | 7730 | 1000 |
| 561 | 20250423 | 092000 | 254071450 | 7730 | 7730 | 7730 | 7730 | 0 |
| 562 | 20250423 | 091900 | 254071450 | 7730 | 7730 | 7730 | 7730 | 10 |
| 563 | 20250423 | 091800 | 253994150 | 7740 | 7740 | 7740 | 7740 | 192 |
| 564 | 20250423 | 091700 | 252508070 | 7740 | 7720 | 7740 | 7720 | 1013 |
| 565 | 20250423 | 091600 | 244683720 | 7720 | 7720 | 7720 | 7710 | 699 |
| 566 | 20250423 | 091500 | 239289000 | 7710 | 7710 | 7710 | 7710 | 0 |
| 567 | 20250423 | 091400 | 239289000 | 7710 | 7740 | 7760 | 7670 | 2528 |
| 568 | 20250423 | 091300 | 219799000 | 7740 | 7730 | 7740 | 7730 | 521 |
| 569 | 20250423 | 091200 | 215771360 | 7730 | 7750 | 7750 | 7730 | 59 |
| 570 | 20250423 | 091100 | 215315070 | 7750 | 7770 | 7770 | 7750 | 785 |
| 571 | 20250423 | 091000 | 209222890 | 7780 | 7760 | 7780 | 7760 | 259 |
| 572 | 20250423 | 090900 | 207211050 | 7760 | 7790 | 7790 | 7760 | 1103 |
| 573 | 20250423 | 090800 | 198627860 | 7810 | 7800 | 7820 | 7800 | 5234 |
| 574 | 20250423 | 090700 | 157761570 | 7810 | 7790 | 7810 | 7770 | 316 |
| 575 | 20250423 | 090600 | 155297630 | 7810 | 7770 | 7820 | 7760 | 3001 |
| 576 | 20250423 | 090500 | 131901540 | 7780 | 7760 | 7790 | 7750 | 1783 |
| 577 | 20250423 | 090400 | 118040250 | 7750 | 7730 | 7770 | 7730 | 2912 |
| 578 | 20250423 | 090300 | 95448550 | 7700 | 7740 | 7740 | 7700 | 801 |
| 579 | 20250423 | 090200 | 89272850 | 7720 | 7710 | 7720 | 7710 | 1009 |
| 580 | 20250423 | 090100 | 81490910 | 7710 | 7760 | 7760 | 7710 | 2895 |
| 581 | 20250423 | 090000 | 59066880 | 7760 | 7770 | 7820 | 7760 | 7598 |