29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 185000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 11332 |
| 3 | 20250423 | 184900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20250423 | 184800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20250423 | 184700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20250423 | 184600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20250423 | 184500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20250423 | 184400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20250423 | 184300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20250423 | 184200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20250423 | 184100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20250423 | 184000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20250423 | 183900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20250423 | 183800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20250423 | 183700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20250423 | 183600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20250423 | 183500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20250423 | 183400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20250423 | 183300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20250423 | 183200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20250423 | 183100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20250423 | 183000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20250423 | 182900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20250423 | 182800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20250423 | 182700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20250423 | 182600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20250423 | 182500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20250423 | 182400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20250423 | 182300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20250423 | 182200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20250423 | 182100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20250423 | 182000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 11332 |
| 33 | 20250423 | 181900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20250423 | 181800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20250423 | 181700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20250423 | 181600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20250423 | 181500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20250423 | 181400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20250423 | 181300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20250423 | 181200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20250423 | 181100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20250423 | 181000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20250423 | 180900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20250423 | 180800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20250423 | 180700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20250423 | 180600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20250423 | 180500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20250423 | 180400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20250423 | 180300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20250423 | 180200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20250423 | 180100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20250423 | 180000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20250423 | 175900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20250423 | 175800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20250423 | 175700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20250423 | 175600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20250423 | 175500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20250423 | 175400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20250423 | 175300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20250423 | 175200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20250423 | 175100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20250423 | 175000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 11332 |
| 63 | 20250423 | 174900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20250423 | 174800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20250423 | 174700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20250423 | 174600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20250423 | 174500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20250423 | 174400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20250423 | 174300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20250423 | 174200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20250423 | 174100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20250423 | 174000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20250423 | 173900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20250423 | 173800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20250423 | 173700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20250423 | 173600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20250423 | 173500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20250423 | 173400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20250423 | 173300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20250423 | 173200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20250423 | 173100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20250423 | 173000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20250423 | 172900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20250423 | 172800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20250423 | 172700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20250423 | 172600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20250423 | 172500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20250423 | 172400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20250423 | 172300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20250423 | 172200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20250423 | 172100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20250423 | 172000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 11332 |
| 93 | 20250423 | 171900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20250423 | 171800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20250423 | 171700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20250423 | 171600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20250423 | 171500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20250423 | 171400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20250423 | 171300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20250423 | 171200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20250423 | 171100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20250423 | 171000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20250423 | 170900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20250423 | 170800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20250423 | 170700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20250423 | 170600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20250423 | 170500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20250423 | 170400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20250423 | 170300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20250423 | 170200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20250423 | 170100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20250423 | 170000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20250423 | 165900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20250423 | 165800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20250423 | 165700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20250423 | 165600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20250423 | 165500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20250423 | 165400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20250423 | 165300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20250423 | 165200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20250423 | 165100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20250423 | 165000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 11332 |
| 123 | 20250423 | 164900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20250423 | 164800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20250423 | 164700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20250423 | 164600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20250423 | 164500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20250423 | 164400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20250423 | 164300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20250423 | 164200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20250423 | 164100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20250423 | 164000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20250423 | 163900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20250423 | 163800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20250423 | 163700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20250423 | 163600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20250423 | 163500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20250423 | 163400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20250423 | 163300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20250423 | 163200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20250423 | 163100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20250423 | 163000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20250423 | 162900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20250423 | 162800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20250423 | 162700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20250423 | 162600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20250423 | 162500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20250423 | 162400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20250423 | 162300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20250423 | 162200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20250423 | 162100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20250423 | 162000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 11332 |
| 153 | 20250423 | 161900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20250423 | 161800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20250423 | 161700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20250423 | 161600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20250423 | 161500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20250423 | 161400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20250423 | 161300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20250423 | 161200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20250423 | 161100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20250423 | 161000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20250423 | 160900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20250423 | 160800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20250423 | 160700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20250423 | 160600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20250423 | 160500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20250423 | 160400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20250423 | 160300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20250423 | 160200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20250423 | 160100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20250423 | 160000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20250423 | 155900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20250423 | 155800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20250423 | 155700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20250423 | 155600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20250423 | 155500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20250423 | 155400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20250423 | 155300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20250423 | 155200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20250423 | 155100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20250423 | 155000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 11332 |
| 183 | 20250423 | 154900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20250423 | 154800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20250423 | 154700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20250423 | 154600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20250423 | 154500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20250423 | 154400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20250423 | 154300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20250423 | 154200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20250423 | 154100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20250423 | 154000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20250423 | 153900 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20250423 | 153800 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20250423 | 153700 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20250423 | 153600 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20250423 | 153500 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20250423 | 153400 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20250423 | 153300 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20250423 | 153200 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20250423 | 153100 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20250423 | 153000 | 2077502163 | 3525 | 3525 | 3525 | 3525 | 11332 |
| 203 | 20250423 | 152900 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20250423 | 152800 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20250423 | 152700 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20250423 | 152600 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20250423 | 152500 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20250423 | 152400 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20250423 | 152300 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20250423 | 152200 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20250423 | 152100 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20250423 | 152000 | 2037556863 | 3530 | 3530 | 3530 | 3530 | 0 |
| 213 | 20250423 | 151900 | 2037556863 | 3530 | 3525 | 3530 | 3525 | 1507 |
| 214 | 20250423 | 151800 | 2032244683 | 3520 | 3520 | 3520 | 3520 | 109 |
| 215 | 20250423 | 151700 | 2031861003 | 3525 | 3525 | 3530 | 3520 | 413 |
| 216 | 20250423 | 151600 | 2030406648 | 3525 | 3525 | 3525 | 3525 | 247 |
| 217 | 20250423 | 151500 | 2029535973 | 3525 | 3525 | 3525 | 3520 | 836 |
| 218 | 20250423 | 151400 | 2026590888 | 3525 | 3525 | 3525 | 3525 | 989 |
| 219 | 20250423 | 151300 | 2023104663 | 3525 | 3522 | 3525 | 3520 | 570 |
| 220 | 20250423 | 151200 | 2021095852 | 3520 | 3520 | 3520 | 3520 | 1106 |
| 221 | 20250423 | 151100 | 2017202732 | 3520 | 3515 | 3520 | 3515 | 340 |
| 222 | 20250423 | 151000 | 2016007627 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20250423 | 150900 | 2016007627 | 3510 | 3512 | 3515 | 3510 | 243 |
| 224 | 20250423 | 150800 | 2015154400 | 3515 | 3520 | 3520 | 3510 | 423 |
| 225 | 20250423 | 150700 | 2013668880 | 3510 | 3515 | 3520 | 3510 | 1036 |
| 226 | 20250423 | 150600 | 2010029410 | 3515 | 3520 | 3520 | 3515 | 1292 |
| 227 | 20250423 | 150500 | 2005488025 | 3510 | 3515 | 3515 | 3510 | 984 |
| 228 | 20250423 | 150400 | 2002032315 | 3510 | 3510 | 3515 | 3510 | 2077 |
| 229 | 20250423 | 150300 | 1994737395 | 3510 | 3510 | 3510 | 3510 | 372 |
| 230 | 20250423 | 150200 | 1993431675 | 3505 | 3515 | 3515 | 3505 | 1883 |
| 231 | 20250423 | 150100 | 1986828435 | 3510 | 3515 | 3515 | 3510 | 1121 |
| 232 | 20250423 | 150000 | 1982893685 | 3510 | 3515 | 3515 | 3510 | 1033 |
| 233 | 20250423 | 145900 | 1979267420 | 3515 | 3510 | 3515 | 3510 | 651 |
| 234 | 20250423 | 145800 | 1976982065 | 3510 | 3510 | 3510 | 3510 | 901 |
| 235 | 20250423 | 145700 | 1973819555 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20250423 | 145600 | 1973819555 | 3510 | 3515 | 3515 | 3510 | 1262 |
| 237 | 20250423 | 145500 | 1969388435 | 3515 | 3515 | 3515 | 3510 | 1087 |
| 238 | 20250423 | 145400 | 1965572900 | 3515 | 3510 | 3515 | 3510 | 713 |
| 239 | 20250423 | 145300 | 1963070260 | 3515 | 3515 | 3515 | 3510 | 918 |
| 240 | 20250423 | 145200 | 1959847075 | 3510 | 3510 | 3515 | 3510 | 362 |
| 241 | 20250423 | 145100 | 1958576020 | 3510 | 3510 | 3510 | 3510 | 613 |
| 242 | 20250423 | 145000 | 1956424390 | 3510 | 3505 | 3510 | 3505 | 3508 |
| 243 | 20250423 | 144900 | 1944114245 | 3505 | 3505 | 3505 | 3505 | 1438 |
| 244 | 20250423 | 144800 | 1939074055 | 3500 | 3505 | 3505 | 3500 | 178 |
| 245 | 20250423 | 144700 | 1938450340 | 3505 | 3510 | 3510 | 3505 | 1219 |
| 246 | 20250423 | 144600 | 1934177245 | 3505 | 3507 | 3507 | 3505 | 297 |
| 247 | 20250423 | 144500 | 1933135860 | 3505 | 3505 | 3505 | 3505 | 1015 |
| 248 | 20250423 | 144400 | 1929578285 | 3505 | 3505 | 3505 | 3505 | 100 |
| 249 | 20250423 | 144300 | 1929227785 | 3505 | 3505 | 3505 | 3505 | 1132 |
| 250 | 20250423 | 144200 | 1925260125 | 3505 | 3505 | 3505 | 3505 | 1879 |
| 251 | 20250423 | 144100 | 1918674230 | 3505 | 3505 | 3505 | 3505 | 100 |
| 252 | 20250423 | 144000 | 1918323730 | 3500 | 3505 | 3505 | 3500 | 690 |
| 253 | 20250423 | 143900 | 1915908725 | 3502 | 3505 | 3505 | 3502 | 51 |
| 254 | 20250423 | 143800 | 1915730120 | 3505 | 3505 | 3505 | 3505 | 272 |
| 255 | 20250423 | 143700 | 1914776760 | 3505 | 3505 | 3505 | 3505 | 544 |
| 256 | 20250423 | 143600 | 1912870040 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20250423 | 143500 | 1912870040 | 3505 | 3505 | 3510 | 3505 | 2623 |
| 258 | 20250423 | 143400 | 1903675595 | 3500 | 3500 | 3500 | 3495 | 762 |
| 259 | 20250423 | 143300 | 1901008670 | 3495 | 3500 | 3500 | 3495 | 1074 |
| 260 | 20250423 | 143200 | 1897251930 | 3495 | 3505 | 3505 | 3495 | 694 |
| 261 | 20250423 | 143100 | 1894823285 | 3500 | 3500 | 3500 | 3500 | 807 |
| 262 | 20250423 | 143000 | 1891998785 | 3505 | 3505 | 3505 | 3505 | 400 |
| 263 | 20250423 | 142900 | 1890596785 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20250423 | 142800 | 1890596785 | 3500 | 3500 | 3500 | 3500 | 1905 |
| 265 | 20250423 | 142700 | 1883929285 | 3500 | 3500 | 3500 | 3495 | 766 |
| 266 | 20250423 | 142600 | 1881251535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 267 | 20250423 | 142500 | 1881251535 | 3495 | 3495 | 3495 | 3495 | 0 |
| 268 | 20250423 | 142400 | 1881251535 | 3495 | 3495 | 3500 | 3490 | 2435 |
| 269 | 20250423 | 142300 | 1872736335 | 3495 | 3500 | 3500 | 3495 | 1444 |
| 270 | 20250423 | 142200 | 1867689348 | 3497 | 3505 | 3505 | 3495 | 724 |
| 271 | 20250423 | 142100 | 1865158770 | 3505 | 3500 | 3505 | 3495 | 2399 |
| 272 | 20250423 | 142000 | 1856770120 | 3500 | 3500 | 3505 | 3500 | 1965 |
| 273 | 20250423 | 141900 | 1849892570 | 3500 | 3500 | 3505 | 3500 | 653 |
| 274 | 20250423 | 141800 | 1847607060 | 3505 | 3505 | 3505 | 3505 | 460 |
| 275 | 20250423 | 141700 | 1845994760 | 3500 | 3495 | 3500 | 3495 | 3056 |
| 276 | 20250423 | 141600 | 1835308860 | 3500 | 3500 | 3500 | 3500 | 746 |
| 277 | 20250423 | 141500 | 1832697860 | 3500 | 3505 | 3505 | 3495 | 1647 |
| 278 | 20250423 | 141400 | 1826933465 | 3500 | 3505 | 3505 | 3500 | 2040 |
| 279 | 20250423 | 141300 | 1819786765 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20250423 | 141200 | 1819786765 | 3505 | 3500 | 3505 | 3500 | 861 |
| 281 | 20250423 | 141100 | 1816772600 | 3500 | 3495 | 3500 | 3495 | 2273 |
| 282 | 20250423 | 141000 | 1808817105 | 3495 | 3497 | 3497 | 3495 | 1969 |
| 283 | 20250423 | 140900 | 1801935052 | 3500 | 3495 | 3500 | 3495 | 111 |
| 284 | 20250423 | 140800 | 1801547055 | 3500 | 3495 | 3500 | 3495 | 338 |
| 285 | 20250423 | 140700 | 1800365055 | 3500 | 3500 | 3500 | 3500 | 121 |
| 286 | 20250423 | 140600 | 1799941555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 287 | 20250423 | 140500 | 1799941555 | 3500 | 3495 | 3500 | 3495 | 2953 |
| 288 | 20250423 | 140400 | 1789606965 | 3495 | 3495 | 3495 | 3490 | 1293 |
| 289 | 20250423 | 140300 | 1785088215 | 3495 | 3495 | 3495 | 3495 | 83 |
| 290 | 20250423 | 140200 | 1784798130 | 3500 | 3500 | 3500 | 3500 | 0 |
| 291 | 20250423 | 140100 | 1784798130 | 3500 | 3500 | 3500 | 3495 | 624 |
| 292 | 20250423 | 140000 | 1782617230 | 3495 | 3495 | 3495 | 3495 | 1 |
| 293 | 20250423 | 135900 | 1782613735 | 3505 | 3500 | 3505 | 3500 | 1000 |
| 294 | 20250423 | 135800 | 1779112660 | 3505 | 3500 | 3505 | 3490 | 794 |
| 295 | 20250423 | 135700 | 1776334255 | 3495 | 3495 | 3495 | 3490 | 2225 |
| 296 | 20250423 | 135600 | 1768557955 | 3490 | 3495 | 3495 | 3490 | 1015 |
| 297 | 20250423 | 135500 | 1765014350 | 3490 | 3495 | 3495 | 3490 | 772 |
| 298 | 20250423 | 135400 | 1762320065 | 3490 | 3495 | 3495 | 3490 | 1069 |
| 299 | 20250423 | 135300 | 1758584185 | 3490 | 3490 | 3495 | 3490 | 1352 |
| 300 | 20250423 | 135200 | 1753865700 | 3485 | 3485 | 3485 | 3485 | 3714 |
| 301 | 20250423 | 135100 | 1740922410 | 3490 | 3490 | 3495 | 3485 | 1016 |
| 302 | 20250423 | 135000 | 1737376770 | 3490 | 3490 | 3490 | 3490 | 0 |
| 303 | 20250423 | 134900 | 1737376770 | 3490 | 3490 | 3490 | 3490 | 1798 |
| 304 | 20250423 | 134800 | 1731101750 | 3490 | 3490 | 3495 | 3485 | 2047 |
| 305 | 20250423 | 134700 | 1723957720 | 3490 | 3490 | 3490 | 3485 | 3103 |
| 306 | 20250423 | 134600 | 1713143200 | 3490 | 3485 | 3490 | 3485 | 1866 |
| 307 | 20250423 | 134500 | 1706638970 | 3485 | 3490 | 3490 | 3485 | 2568 |
| 308 | 20250423 | 134400 | 1697679400 | 3490 | 3495 | 3495 | 3490 | 11580 |
| 309 | 20250423 | 134300 | 1657258165 | 3495 | 3495 | 3495 | 3490 | 739 |
| 310 | 20250423 | 134200 | 1654678100 | 3495 | 3500 | 3500 | 3495 | 1486 |
| 311 | 20250423 | 134100 | 1649484505 | 3495 | 3500 | 3500 | 3495 | 1235 |
| 312 | 20250423 | 134000 | 1645162845 | 3500 | 3500 | 3500 | 3500 | 2 |
| 313 | 20250423 | 133900 | 1645155845 | 3500 | 3495 | 3500 | 3495 | 1822 |
| 314 | 20250423 | 133800 | 1638781845 | 3495 | 3500 | 3500 | 3495 | 3104 |
| 315 | 20250423 | 133700 | 1627933360 | 3500 | 3500 | 3500 | 3495 | 2826 |
| 316 | 20250423 | 133600 | 1618045430 | 3500 | 3500 | 3500 | 3495 | 822 |
| 317 | 20250423 | 133500 | 1615171790 | 3500 | 3500 | 3500 | 3495 | 1498 |
| 318 | 20250423 | 133400 | 1609935050 | 3500 | 3500 | 3505 | 3495 | 1535 |
| 319 | 20250423 | 133300 | 1604563510 | 3500 | 3502 | 3502 | 3500 | 9806 |
| 320 | 20250423 | 133200 | 1570241910 | 3500 | 3505 | 3505 | 3500 | 335 |
| 321 | 20250423 | 133100 | 1569069200 | 3505 | 3500 | 3505 | 3500 | 3777 |
| 322 | 20250423 | 133000 | 1555849200 | 3505 | 3505 | 3505 | 3505 | 400 |
| 323 | 20250423 | 132900 | 1554447200 | 3500 | 3505 | 3510 | 3500 | 1490 |
| 324 | 20250423 | 132800 | 1549224885 | 3500 | 3505 | 3505 | 3500 | 559 |
| 325 | 20250423 | 132700 | 1547265600 | 3505 | 3510 | 3510 | 3505 | 1739 |
| 326 | 20250423 | 132600 | 1541170345 | 3505 | 3505 | 3505 | 3500 | 1100 |
| 327 | 20250423 | 132500 | 1537317115 | 3510 | 3505 | 3510 | 3505 | 96 |
| 328 | 20250423 | 132400 | 1536980630 | 3505 | 3505 | 3505 | 3505 | 2636 |
| 329 | 20250423 | 132300 | 1527741450 | 3507 | 3507 | 3507 | 3507 | 1 |
| 330 | 20250423 | 132200 | 1527737943 | 3510 | 3510 | 3510 | 3510 | 427 |
| 331 | 20250423 | 132100 | 1526239173 | 3510 | 3510 | 3510 | 3510 | 51 |
| 332 | 20250423 | 132000 | 1526060163 | 3510 | 3510 | 3510 | 3505 | 1306 |
| 333 | 20250423 | 131900 | 1521479118 | 3510 | 3505 | 3510 | 3505 | 1106 |
| 334 | 20250423 | 131800 | 1517600488 | 3510 | 3510 | 3510 | 3505 | 639 |
| 335 | 20250423 | 131700 | 1515359743 | 3510 | 3510 | 3510 | 3510 | 112 |
| 336 | 20250423 | 131600 | 1514966623 | 3510 | 3510 | 3510 | 3510 | 702 |
| 337 | 20250423 | 131500 | 1512502603 | 3505 | 3510 | 3510 | 3505 | 1143 |
| 338 | 20250423 | 131400 | 1508492918 | 3510 | 3510 | 3510 | 3505 | 696 |
| 339 | 20250423 | 131300 | 1506051303 | 3510 | 3510 | 3510 | 3510 | 761 |
| 340 | 20250423 | 131200 | 1503380193 | 3510 | 3510 | 3510 | 3510 | 711 |
| 341 | 20250423 | 131100 | 1500884583 | 3510 | 3510 | 3510 | 3510 | 0 |
| 342 | 20250423 | 131000 | 1500884583 | 3510 | 3510 | 3510 | 3510 | 570 |
| 343 | 20250423 | 130900 | 1498883883 | 3510 | 3510 | 3510 | 3510 | 565 |
| 344 | 20250423 | 130800 | 1496900733 | 3515 | 3515 | 3515 | 3515 | 0 |
| 345 | 20250423 | 130700 | 1496900733 | 3515 | 3515 | 3515 | 3515 | 32 |
| 346 | 20250423 | 130600 | 1496788253 | 3515 | 3515 | 3515 | 3515 | 1322 |
| 347 | 20250423 | 130500 | 1492141423 | 3515 | 3515 | 3515 | 3515 | 201 |
| 348 | 20250423 | 130400 | 1491434908 | 3515 | 3515 | 3515 | 3515 | 600 |
| 349 | 20250423 | 130300 | 1489325908 | 3515 | 3515 | 3515 | 3515 | 0 |
| 350 | 20250423 | 130200 | 1489325908 | 3515 | 3515 | 3515 | 3510 | 1405 |
| 351 | 20250423 | 130100 | 1484390338 | 3520 | 3515 | 3520 | 3515 | 631 |
| 352 | 20250423 | 130000 | 1482172363 | 3515 | 3515 | 3515 | 3510 | 2018 |
| 353 | 20250423 | 125900 | 1475082093 | 3520 | 3520 | 3520 | 3520 | 0 |
| 354 | 20250423 | 125800 | 1475082093 | 3520 | 3510 | 3520 | 3510 | 49 |
| 355 | 20250423 | 125700 | 1474910063 | 3505 | 3520 | 3520 | 3505 | 933 |
| 356 | 20250423 | 125600 | 1471633853 | 3515 | 3510 | 3520 | 3510 | 38 |
| 357 | 20250423 | 125500 | 1471500403 | 3515 | 3515 | 3515 | 3515 | 998 |
| 358 | 20250423 | 125400 | 1467992433 | 3520 | 3515 | 3520 | 3515 | 740 |
| 359 | 20250423 | 125300 | 1465391193 | 3520 | 3510 | 3520 | 3505 | 655 |
| 360 | 20250423 | 125200 | 1463092063 | 3515 | 3515 | 3520 | 3505 | 1578 |
| 361 | 20250423 | 125100 | 1457548173 | 3510 | 3510 | 3510 | 3510 | 587 |
| 362 | 20250423 | 125000 | 1455487803 | 3505 | 3515 | 3515 | 3505 | 1767 |
| 363 | 20250423 | 124900 | 1449284923 | 3515 | 3515 | 3515 | 3510 | 1886 |
| 364 | 20250423 | 124800 | 1442658793 | 3520 | 3520 | 3520 | 3520 | 572 |
| 365 | 20250423 | 124700 | 1440645353 | 3520 | 3525 | 3525 | 3520 | 255 |
| 366 | 20250423 | 124600 | 1439747743 | 3520 | 3515 | 3525 | 3515 | 1064 |
| 367 | 20250423 | 124500 | 1436002548 | 3515 | 3515 | 3515 | 3505 | 1174 |
| 368 | 20250423 | 124400 | 1431884918 | 3510 | 3530 | 3530 | 3510 | 5645 |
| 369 | 20250423 | 124300 | 1412045138 | 3530 | 3525 | 3530 | 3525 | 1954 |
| 370 | 20250423 | 124200 | 1405151063 | 3525 | 3570 | 3570 | 3510 | 5234 |
| 371 | 20250423 | 124100 | 1386650488 | 3550 | 3575 | 3595 | 3550 | 9708 |
| 372 | 20250423 | 124000 | 1351874183 | 3575 | 3520 | 3580 | 3520 | 8756 |
| 373 | 20250423 | 123900 | 1320701843 | 3520 | 3505 | 3520 | 3500 | 5598 |
| 374 | 20250423 | 123800 | 1301063088 | 3505 | 3505 | 3510 | 3505 | 1113 |
| 375 | 20250423 | 123700 | 1297161518 | 3505 | 3510 | 3510 | 3505 | 724 |
| 376 | 20250423 | 123600 | 1294623408 | 3510 | 3510 | 3510 | 3505 | 75 |
| 377 | 20250423 | 123500 | 1294360378 | 3510 | 3510 | 3510 | 3510 | 302 |
| 378 | 20250423 | 123400 | 1293300358 | 3505 | 3510 | 3515 | 3505 | 980 |
| 379 | 20250423 | 123300 | 1289862698 | 3510 | 3510 | 3515 | 3510 | 825 |
| 380 | 20250423 | 123200 | 1286966943 | 3510 | 3510 | 3510 | 3510 | 471 |
| 381 | 20250423 | 123100 | 1285313733 | 3510 | 3510 | 3510 | 3510 | 2496 |
| 382 | 20250423 | 123000 | 1276552773 | 3512 | 3515 | 3515 | 3510 | 710 |
| 383 | 20250423 | 122900 | 1274060661 | 3510 | 3510 | 3510 | 3510 | 747 |
| 384 | 20250423 | 122800 | 1271438691 | 3515 | 3515 | 3515 | 3515 | 14 |
| 385 | 20250423 | 122700 | 1271389481 | 3515 | 3515 | 3520 | 3515 | 105 |
| 386 | 20250423 | 122600 | 1271020386 | 3515 | 3515 | 3515 | 3510 | 1543 |
| 387 | 20250423 | 122500 | 1265599426 | 3515 | 3515 | 3515 | 3515 | 2675 |
| 388 | 20250423 | 122400 | 1256196801 | 3515 | 3520 | 3520 | 3515 | 249 |
| 389 | 20250423 | 122300 | 1255320541 | 3515 | 3515 | 3515 | 3515 | 1884 |
| 390 | 20250423 | 122200 | 1248698281 | 3515 | 3510 | 3515 | 3510 | 1055 |
| 391 | 20250423 | 122100 | 1244990181 | 3515 | 3510 | 3515 | 3510 | 2689 |
| 392 | 20250423 | 122000 | 1235551451 | 3510 | 3510 | 3510 | 3510 | 5000 |
| 393 | 20250423 | 121900 | 1218001451 | 3510 | 3515 | 3515 | 3510 | 1517 |
| 394 | 20250423 | 121800 | 1212672286 | 3515 | 3515 | 3515 | 3515 | 594 |
| 395 | 20250423 | 121700 | 1210584376 | 3515 | 3520 | 3520 | 3515 | 806 |
| 396 | 20250423 | 121600 | 1207751086 | 3520 | 3515 | 3520 | 3510 | 242 |
| 397 | 20250423 | 121500 | 1206900146 | 3515 | 3515 | 3515 | 3515 | 143 |
| 398 | 20250423 | 121400 | 1206397501 | 3515 | 3515 | 3520 | 3515 | 273 |
| 399 | 20250423 | 121300 | 1205437856 | 3515 | 3515 | 3520 | 3510 | 2962 |
| 400 | 20250423 | 121200 | 1195017606 | 3515 | 3515 | 3515 | 3510 | 345 |
| 401 | 20250423 | 121100 | 1193805151 | 3510 | 3515 | 3517 | 3510 | 1542 |
| 402 | 20250423 | 121000 | 1188386649 | 3515 | 3510 | 3515 | 3510 | 556 |
| 403 | 20250423 | 120900 | 1186432534 | 3515 | 3515 | 3515 | 3515 | 321 |
| 404 | 20250423 | 120800 | 1185304219 | 3515 | 3515 | 3515 | 3515 | 243 |
| 405 | 20250423 | 120700 | 1184450074 | 3515 | 3515 | 3515 | 3510 | 1309 |
| 406 | 20250423 | 120600 | 1179849204 | 3515 | 3515 | 3515 | 3515 | 0 |
| 407 | 20250423 | 120500 | 1179849204 | 3515 | 3515 | 3515 | 3515 | 277 |
| 408 | 20250423 | 120400 | 1178875549 | 3515 | 3517 | 3517 | 3510 | 1495 |
| 409 | 20250423 | 120300 | 1173621147 | 3515 | 3515 | 3515 | 3515 | 0 |
| 410 | 20250423 | 120200 | 1173621147 | 3515 | 3515 | 3520 | 3515 | 1684 |
| 411 | 20250423 | 120100 | 1167700467 | 3520 | 3520 | 3520 | 3520 | 20 |
| 412 | 20250423 | 120000 | 1167630067 | 3520 | 3515 | 3520 | 3515 | 63 |
| 413 | 20250423 | 115900 | 1167408542 | 3520 | 3515 | 3520 | 3515 | 2000 |
| 414 | 20250423 | 115800 | 1160376037 | 3520 | 3520 | 3520 | 3510 | 3390 |
| 415 | 20250423 | 115700 | 1148461062 | 3520 | 3515 | 3520 | 3515 | 776 |
| 416 | 20250423 | 115600 | 1145733412 | 3515 | 3515 | 3520 | 3515 | 617 |
| 417 | 20250423 | 115500 | 1143564652 | 3515 | 3515 | 3520 | 3515 | 848 |
| 418 | 20250423 | 115400 | 1140583787 | 3515 | 3525 | 3525 | 3515 | 557 |
| 419 | 20250423 | 115300 | 1138625007 | 3525 | 3520 | 3525 | 3515 | 783 |
| 420 | 20250423 | 115200 | 1135869067 | 3520 | 3520 | 3520 | 3520 | 179 |
| 421 | 20250423 | 115100 | 1135238987 | 3520 | 3520 | 3520 | 3515 | 1320 |
| 422 | 20250423 | 115000 | 1130594347 | 3520 | 3520 | 3520 | 3520 | 644 |
| 423 | 20250423 | 114900 | 1128327467 | 3520 | 3525 | 3525 | 3520 | 452 |
| 424 | 20250423 | 114800 | 1126736377 | 3520 | 3520 | 3520 | 3515 | 1156 |
| 425 | 20250423 | 114700 | 1122667632 | 3520 | 3520 | 3520 | 3515 | 538 |
| 426 | 20250423 | 114600 | 1120775367 | 3515 | 3520 | 3520 | 3515 | 911 |
| 427 | 20250423 | 114500 | 1117570237 | 3525 | 3520 | 3525 | 3515 | 1815 |
| 428 | 20250423 | 114400 | 1111184057 | 3525 | 3525 | 3525 | 3525 | 21 |
| 429 | 20250423 | 114300 | 1111110032 | 3525 | 3525 | 3525 | 3520 | 53 |
| 430 | 20250423 | 114200 | 1110923427 | 3525 | 3525 | 3525 | 3525 | 601 |
| 431 | 20250423 | 114100 | 1108804902 | 3525 | 3525 | 3525 | 3525 | 217 |
| 432 | 20250423 | 114000 | 1108039977 | 3525 | 3525 | 3530 | 3525 | 3621 |
| 433 | 20250423 | 113900 | 1095274452 | 3525 | 3520 | 3525 | 3520 | 103 |
| 434 | 20250423 | 113800 | 1094911597 | 3520 | 3520 | 3520 | 3520 | 494 |
| 435 | 20250423 | 113700 | 1093172717 | 3525 | 3520 | 3525 | 3520 | 282 |
| 436 | 20250423 | 113600 | 1092179222 | 3525 | 3520 | 3525 | 3520 | 336 |
| 437 | 20250423 | 113500 | 1090995797 | 3525 | 3525 | 3525 | 3525 | 70 |
| 438 | 20250423 | 113400 | 1090749047 | 3525 | 3525 | 3525 | 3520 | 887 |
| 439 | 20250423 | 113300 | 1087624097 | 3525 | 3520 | 3525 | 3520 | 2081 |
| 440 | 20250423 | 113200 | 1080293972 | 3520 | 3520 | 3520 | 3515 | 565 |
| 441 | 20250423 | 113100 | 1078307237 | 3515 | 3520 | 3520 | 3515 | 1444 |
| 442 | 20250423 | 113000 | 1073229272 | 3520 | 3520 | 3520 | 3520 | 0 |
| 443 | 20250423 | 112900 | 1073229272 | 3520 | 3520 | 3520 | 3520 | 1314 |
| 444 | 20250423 | 112800 | 1068603992 | 3525 | 3525 | 3525 | 3525 | 0 |
| 445 | 20250423 | 112700 | 1068603992 | 3525 | 3525 | 3525 | 3520 | 434 |
| 446 | 20250423 | 112600 | 1067074362 | 3525 | 3520 | 3525 | 3520 | 1046 |
| 447 | 20250423 | 112500 | 1063392437 | 3525 | 3525 | 3525 | 3520 | 838 |
| 448 | 20250423 | 112400 | 1060440057 | 3525 | 3520 | 3525 | 3520 | 1048 |
| 449 | 20250423 | 112300 | 1056746092 | 3520 | 3525 | 3525 | 3520 | 645 |
| 450 | 20250423 | 112200 | 1054472472 | 3525 | 3520 | 3525 | 3520 | 48 |
| 451 | 20250423 | 112100 | 1054303497 | 3525 | 3525 | 3525 | 3525 | 35 |
| 452 | 20250423 | 112000 | 1054180122 | 3525 | 3525 | 3525 | 3525 | 56 |
| 453 | 20250423 | 111900 | 1053982722 | 3520 | 3525 | 3525 | 3520 | 215 |
| 454 | 20250423 | 111800 | 1053225067 | 3525 | 3520 | 3525 | 3520 | 3441 |
| 455 | 20250423 | 111700 | 1041098842 | 3520 | 3520 | 3525 | 3520 | 900 |
| 456 | 20250423 | 111600 | 1037930542 | 3525 | 3525 | 3525 | 3525 | 50 |
| 457 | 20250423 | 111500 | 1037754292 | 3520 | 3520 | 3525 | 3520 | 935 |
| 458 | 20250423 | 111400 | 1034462542 | 3525 | 3525 | 3525 | 3520 | 249 |
| 459 | 20250423 | 111300 | 1033584917 | 3525 | 3525 | 3525 | 3520 | 3106 |
| 460 | 20250423 | 111200 | 1022637802 | 3525 | 3530 | 3530 | 3525 | 807 |
| 461 | 20250423 | 111100 | 1019791627 | 3530 | 3530 | 3530 | 3530 | 0 |
| 462 | 20250423 | 111000 | 1019791627 | 3530 | 3530 | 3530 | 3525 | 55 |
| 463 | 20250423 | 110900 | 1019597697 | 3530 | 3530 | 3530 | 3530 | 909 |
| 464 | 20250423 | 110800 | 1016388927 | 3530 | 3530 | 3530 | 3530 | 339 |
| 465 | 20250423 | 110700 | 1015192257 | 3520 | 3530 | 3530 | 3520 | 1609 |
| 466 | 20250423 | 110600 | 1009521292 | 3520 | 3530 | 3530 | 3520 | 1789 |
| 467 | 20250423 | 110500 | 1003212047 | 3530 | 3530 | 3530 | 3530 | 344 |
| 468 | 20250423 | 110400 | 1001997727 | 3530 | 3530 | 3530 | 3530 | 800 |
| 469 | 20250423 | 110300 | 999173727 | 3530 | 3530 | 3530 | 3530 | 967 |
| 470 | 20250423 | 110200 | 995760217 | 3530 | 3535 | 3535 | 3530 | 501 |
| 471 | 20250423 | 110100 | 993991657 | 3535 | 3530 | 3535 | 3530 | 201 |
| 472 | 20250423 | 110000 | 993281627 | 3530 | 3535 | 3535 | 3530 | 452 |
| 473 | 20250423 | 105900 | 991685627 | 3540 | 3540 | 3540 | 3540 | 1 |
| 474 | 20250423 | 105800 | 991682087 | 3535 | 3525 | 3535 | 3520 | 2871 |
| 475 | 20250423 | 105700 | 981552362 | 3525 | 3525 | 3525 | 3525 | 52 |
| 476 | 20250423 | 105600 | 981369062 | 3530 | 3525 | 3530 | 3525 | 1454 |
| 477 | 20250423 | 105500 | 976243262 | 3520 | 3525 | 3525 | 3520 | 205 |
| 478 | 20250423 | 105400 | 975520862 | 3525 | 3525 | 3525 | 3525 | 548 |
| 479 | 20250423 | 105300 | 973589162 | 3520 | 3525 | 3525 | 3520 | 1472 |
| 480 | 20250423 | 105200 | 968403122 | 3525 | 3525 | 3525 | 3525 | 1016 |
| 481 | 20250423 | 105100 | 964821722 | 3525 | 3525 | 3525 | 3525 | 44 |
| 482 | 20250423 | 105000 | 964666622 | 3525 | 3525 | 3525 | 3525 | 1956 |
| 483 | 20250423 | 104900 | 957771722 | 3525 | 3525 | 3525 | 3520 | 1285 |
| 484 | 20250423 | 104800 | 953246022 | 3525 | 3525 | 3525 | 3520 | 1610 |
| 485 | 20250423 | 104700 | 947573107 | 3525 | 3530 | 3535 | 3525 | 990 |
| 486 | 20250423 | 104600 | 944083327 | 3525 | 3535 | 3535 | 3525 | 2235 |
| 487 | 20250423 | 104500 | 936199702 | 3535 | 3530 | 3535 | 3530 | 385 |
| 488 | 20250423 | 104400 | 934840417 | 3530 | 3530 | 3535 | 3530 | 1556 |
| 489 | 20250423 | 104300 | 929347662 | 3530 | 3535 | 3535 | 3530 | 1841 |
| 490 | 20250423 | 104200 | 922846732 | 3530 | 3530 | 3530 | 3530 | 1744 |
| 491 | 20250423 | 104100 | 916690412 | 3530 | 3530 | 3530 | 3530 | 393 |
| 492 | 20250423 | 104000 | 915303122 | 3530 | 3530 | 3530 | 3530 | 179 |
| 493 | 20250423 | 103900 | 914671252 | 3530 | 3520 | 3530 | 3520 | 2224 |
| 494 | 20250423 | 103800 | 906823347 | 3525 | 3525 | 3525 | 3520 | 763 |
| 495 | 20250423 | 103700 | 904134772 | 3520 | 3520 | 3520 | 3515 | 2508 |
| 496 | 20250423 | 103600 | 895309807 | 3520 | 3520 | 3520 | 3515 | 411 |
| 497 | 20250423 | 103500 | 893863307 | 3520 | 3520 | 3520 | 3520 | 1067 |
| 498 | 20250423 | 103400 | 890107467 | 3520 | 3525 | 3525 | 3520 | 581 |
| 499 | 20250423 | 103300 | 888061847 | 3525 | 3520 | 3525 | 3510 | 4347 |
| 500 | 20250423 | 103200 | 872770127 | 3520 | 3520 | 3525 | 3520 | 1821 |
| 501 | 20250423 | 103100 | 866359207 | 3525 | 3525 | 3535 | 3520 | 5060 |
| 502 | 20250423 | 103000 | 848521152 | 3535 | 3535 | 3535 | 3530 | 1548 |
| 503 | 20250423 | 102900 | 843054622 | 3540 | 3535 | 3540 | 3525 | 3694 |
| 504 | 20250423 | 102800 | 830012092 | 3535 | 3535 | 3535 | 3530 | 2151 |
| 505 | 20250423 | 102700 | 822409052 | 3535 | 3540 | 3540 | 3530 | 2661 |
| 506 | 20250423 | 102600 | 813011722 | 3540 | 3535 | 3540 | 3530 | 3474 |
| 507 | 20250423 | 102500 | 800735982 | 3545 | 3540 | 3545 | 3530 | 1037 |
| 508 | 20250423 | 102400 | 797073247 | 3535 | 3545 | 3545 | 3535 | 8226 |
| 509 | 20250423 | 102300 | 767967457 | 3545 | 3550 | 3550 | 3545 | 473 |
| 510 | 20250423 | 102200 | 766289957 | 3550 | 3555 | 3555 | 3545 | 2720 |
| 511 | 20250423 | 102100 | 756643977 | 3550 | 3555 | 3555 | 3550 | 2812 |
| 512 | 20250423 | 102000 | 746661327 | 3555 | 3550 | 3555 | 3550 | 69 |
| 513 | 20250423 | 101900 | 746416257 | 3555 | 3555 | 3555 | 3545 | 3462 |
| 514 | 20250423 | 101800 | 734119552 | 3555 | 3560 | 3560 | 3555 | 1229 |
| 515 | 20250423 | 101700 | 729750387 | 3555 | 3555 | 3555 | 3555 | 682 |
| 516 | 20250423 | 101600 | 727325877 | 3555 | 3560 | 3560 | 3555 | 1084 |
| 517 | 20250423 | 101500 | 723471232 | 3565 | 3565 | 3565 | 3560 | 51 |
| 518 | 20250423 | 101400 | 723289642 | 3565 | 3560 | 3565 | 3560 | 144 |
| 519 | 20250423 | 101300 | 722776477 | 3560 | 3555 | 3560 | 3555 | 2458 |
| 520 | 20250423 | 101200 | 714031172 | 3560 | 3565 | 3565 | 3555 | 129 |
| 521 | 20250423 | 101100 | 713572547 | 3555 | 3570 | 3570 | 3555 | 1170 |
| 522 | 20250423 | 101000 | 709413157 | 3555 | 3560 | 3560 | 3555 | 978 |
| 523 | 20250423 | 100900 | 705936362 | 3555 | 3555 | 3555 | 3555 | 1114 |
| 524 | 20250423 | 100800 | 701976092 | 3560 | 3565 | 3570 | 3560 | 1561 |
| 525 | 20250423 | 100700 | 696413522 | 3575 | 3560 | 3575 | 3550 | 3489 |
| 526 | 20250423 | 100600 | 683971157 | 3560 | 3560 | 3560 | 3560 | 150 |
| 527 | 20250423 | 100500 | 683437157 | 3560 | 3555 | 3560 | 3550 | 1331 |
| 528 | 20250423 | 100400 | 678702767 | 3565 | 3565 | 3565 | 3565 | 1 |
| 529 | 20250423 | 100300 | 678699202 | 3555 | 3555 | 3565 | 3555 | 51 |
| 530 | 20250423 | 100200 | 678517867 | 3560 | 3560 | 3565 | 3555 | 585 |
| 531 | 20250423 | 100100 | 676437062 | 3560 | 3555 | 3565 | 3550 | 628 |
| 532 | 20250423 | 100000 | 674201697 | 3555 | 3565 | 3565 | 3555 | 181 |
| 533 | 20250423 | 095900 | 673558182 | 3550 | 3555 | 3565 | 3550 | 234 |
| 534 | 20250423 | 095800 | 672726187 | 3555 | 3555 | 3565 | 3550 | 169 |
| 535 | 20250423 | 095700 | 672125422 | 3555 | 3555 | 3555 | 3550 | 1682 |
| 536 | 20250423 | 095600 | 666148642 | 3555 | 3555 | 3565 | 3550 | 1454 |
| 537 | 20250423 | 095500 | 660985647 | 3550 | 3550 | 3550 | 3550 | 1 |
| 538 | 20250423 | 095400 | 660982097 | 3550 | 3555 | 3565 | 3550 | 3700 |
| 539 | 20250423 | 095300 | 647837212 | 3560 | 3560 | 3560 | 3550 | 3823 |
| 540 | 20250423 | 095200 | 634237342 | 3560 | 3570 | 3570 | 3560 | 2527 |
| 541 | 20250423 | 095100 | 625230467 | 3565 | 3570 | 3580 | 3565 | 1776 |
| 542 | 20250423 | 095000 | 618890347 | 3580 | 3580 | 3580 | 3570 | 1112 |
| 543 | 20250423 | 094900 | 614915197 | 3580 | 3580 | 3580 | 3580 | 1406 |
| 544 | 20250423 | 094800 | 609881717 | 3575 | 3585 | 3585 | 3570 | 248 |
| 545 | 20250423 | 094700 | 608993477 | 3585 | 3585 | 3590 | 3585 | 1005 |
| 546 | 20250423 | 094600 | 605390547 | 3585 | 3585 | 3590 | 3545 | 65277 |
| 547 | 20250423 | 094500 | 373311564 | 3587 | 3595 | 3595 | 3585 | 2958 |
| 548 | 20250423 | 094400 | 362686786 | 3595 | 3605 | 3605 | 3595 | 5767 |
| 549 | 20250423 | 094300 | 341923410 | 3605 | 3610 | 3610 | 3605 | 6 |
| 550 | 20250423 | 094200 | 341901775 | 3610 | 3605 | 3610 | 3605 | 662 |
| 551 | 20250423 | 094100 | 339515255 | 3605 | 3610 | 3610 | 3605 | 55 |
| 552 | 20250423 | 094000 | 339316930 | 3610 | 3610 | 3610 | 3610 | 80 |
| 553 | 20250423 | 093900 | 339028130 | 3605 | 3605 | 3605 | 3605 | 836 |
| 554 | 20250423 | 093800 | 336014350 | 3605 | 3605 | 3605 | 3605 | 115 |
| 555 | 20250423 | 093700 | 335599775 | 3605 | 3610 | 3610 | 3605 | 3058 |
| 556 | 20250423 | 093600 | 324575425 | 3605 | 3610 | 3610 | 3605 | 339 |
| 557 | 20250423 | 093500 | 323353255 | 3610 | 3605 | 3610 | 3605 | 20 |
| 558 | 20250423 | 093400 | 323281070 | 3610 | 3605 | 3610 | 3605 | 86 |
| 559 | 20250423 | 093300 | 322971025 | 3605 | 3610 | 3610 | 3605 | 102 |
| 560 | 20250423 | 093200 | 322602810 | 3610 | 3610 | 3610 | 3605 | 46 |
| 561 | 20250423 | 093100 | 322436970 | 3605 | 3610 | 3610 | 3605 | 2487 |
| 562 | 20250423 | 093000 | 313458940 | 3610 | 3610 | 3610 | 3610 | 456 |
| 563 | 20250423 | 092900 | 311812780 | 3610 | 3605 | 3610 | 3605 | 2316 |
| 564 | 20250423 | 092800 | 303457960 | 3615 | 3615 | 3615 | 3610 | 122 |
| 565 | 20250423 | 092700 | 303017530 | 3605 | 3610 | 3610 | 3605 | 1810 |
| 566 | 20250423 | 092600 | 296483650 | 3605 | 3605 | 3610 | 3605 | 308 |
| 567 | 20250423 | 092500 | 295372910 | 3610 | 3605 | 3610 | 3600 | 2002 |
| 568 | 20250423 | 092400 | 288160235 | 3605 | 3610 | 3615 | 3605 | 5646 |
| 569 | 20250423 | 092300 | 267801285 | 3625 | 3615 | 3625 | 3610 | 2157 |
| 570 | 20250423 | 092200 | 260011025 | 3620 | 3630 | 3630 | 3620 | 1985 |
| 571 | 20250423 | 092100 | 252812790 | 3630 | 3635 | 3635 | 3630 | 990 |
| 572 | 20250423 | 092000 | 249218855 | 3630 | 3630 | 3630 | 3630 | 44 |
| 573 | 20250423 | 091900 | 249059135 | 3630 | 3635 | 3640 | 3630 | 1228 |
| 574 | 20250423 | 091800 | 244595280 | 3635 | 3630 | 3635 | 3630 | 2 |
| 575 | 20250423 | 091700 | 244588015 | 3635 | 3630 | 3635 | 3625 | 1033 |
| 576 | 20250423 | 091600 | 240842235 | 3635 | 3635 | 3640 | 3630 | 1684 |
| 577 | 20250423 | 091500 | 234722365 | 3635 | 3635 | 3640 | 3630 | 4414 |
| 578 | 20250423 | 091400 | 218689095 | 3635 | 3640 | 3640 | 3630 | 800 |
| 579 | 20250423 | 091300 | 215782345 | 3635 | 3630 | 3645 | 3630 | 128 |
| 580 | 20250423 | 091200 | 215316820 | 3630 | 3650 | 3650 | 3630 | 1006 |
| 581 | 20250423 | 091100 | 211664850 | 3635 | 3660 | 3660 | 3635 | 436 |
| 582 | 20250423 | 091000 | 210077025 | 3660 | 3650 | 3660 | 3640 | 1322 |
| 583 | 20250423 | 090900 | 205254310 | 3650 | 3625 | 3650 | 3620 | 3738 |
| 584 | 20250423 | 090800 | 191682345 | 3625 | 3620 | 3625 | 3615 | 396 |
| 585 | 20250423 | 090700 | 190248010 | 3620 | 3630 | 3630 | 3615 | 5396 |
| 586 | 20250423 | 090600 | 170706525 | 3630 | 3630 | 3635 | 3630 | 57 |
| 587 | 20250423 | 090500 | 170499570 | 3630 | 3625 | 3635 | 3625 | 1260 |
| 588 | 20250423 | 090400 | 165928260 | 3625 | 3630 | 3630 | 3620 | 11083 |
| 589 | 20250423 | 090300 | 125743260 | 3630 | 3650 | 3650 | 3630 | 11242 |
| 590 | 20250423 | 090200 | 84867160 | 3650 | 3655 | 3655 | 3645 | 2221 |
| 591 | 20250423 | 090100 | 76760785 | 3655 | 3670 | 3675 | 3650 | 3546 |
| 592 | 20250423 | 090000 | 63791435 | 3670 | 3650 | 3690 | 3650 | 17454 |