30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 190600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 17059 |
| 3 | 20250423 | 190500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 4 | 20250423 | 190400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 5 | 20250423 | 190300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 6 | 20250423 | 190200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 7 | 20250423 | 190100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 8 | 20250423 | 190000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 9 | 20250423 | 185900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 10 | 20250423 | 185800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 11 | 20250423 | 185700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 12 | 20250423 | 185600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 13 | 20250423 | 185500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 14 | 20250423 | 185400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 15 | 20250423 | 185300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 16 | 20250423 | 185200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 17 | 20250423 | 185100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 18 | 20250423 | 185000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 19 | 20250423 | 184900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 20 | 20250423 | 184800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 21 | 20250423 | 184700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 22 | 20250423 | 184600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 23 | 20250423 | 184500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 24 | 20250423 | 184400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 25 | 20250423 | 184300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 26 | 20250423 | 184200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 27 | 20250423 | 184100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 28 | 20250423 | 184000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 29 | 20250423 | 183900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 30 | 20250423 | 183800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 31 | 20250423 | 183700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 32 | 20250423 | 183600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 17059 |
| 33 | 20250423 | 183500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 34 | 20250423 | 183400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 35 | 20250423 | 183300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 36 | 20250423 | 183200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 37 | 20250423 | 183100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 38 | 20250423 | 183000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 39 | 20250423 | 182900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 40 | 20250423 | 182800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 41 | 20250423 | 182700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 42 | 20250423 | 182600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 43 | 20250423 | 182500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 44 | 20250423 | 182400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 45 | 20250423 | 182300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 46 | 20250423 | 182200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 47 | 20250423 | 182100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 48 | 20250423 | 182000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 49 | 20250423 | 181900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 50 | 20250423 | 181800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 51 | 20250423 | 181700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 52 | 20250423 | 181600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 53 | 20250423 | 181500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 54 | 20250423 | 181400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 55 | 20250423 | 181300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 56 | 20250423 | 181200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 57 | 20250423 | 181100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 58 | 20250423 | 181000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 59 | 20250423 | 180900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 60 | 20250423 | 180800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 61 | 20250423 | 180700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 62 | 20250423 | 180600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 17059 |
| 63 | 20250423 | 180500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 64 | 20250423 | 180400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 65 | 20250423 | 180300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 66 | 20250423 | 180200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 67 | 20250423 | 180100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 68 | 20250423 | 180000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 69 | 20250423 | 175900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 70 | 20250423 | 175800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 71 | 20250423 | 175700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 72 | 20250423 | 175600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 73 | 20250423 | 175500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 74 | 20250423 | 175400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 75 | 20250423 | 175300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 76 | 20250423 | 175200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 77 | 20250423 | 175100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 78 | 20250423 | 175000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 79 | 20250423 | 174900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 80 | 20250423 | 174800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 81 | 20250423 | 174700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 82 | 20250423 | 174600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 83 | 20250423 | 174500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 84 | 20250423 | 174400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 85 | 20250423 | 174300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 86 | 20250423 | 174200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 87 | 20250423 | 174100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 88 | 20250423 | 174000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 89 | 20250423 | 173900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 90 | 20250423 | 173800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 91 | 20250423 | 173700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 92 | 20250423 | 173600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 17059 |
| 93 | 20250423 | 173500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 94 | 20250423 | 173400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 95 | 20250423 | 173300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 96 | 20250423 | 173200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 97 | 20250423 | 173100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 98 | 20250423 | 173000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 99 | 20250423 | 172900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 100 | 20250423 | 172800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 101 | 20250423 | 172700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 102 | 20250423 | 172600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 103 | 20250423 | 172500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 104 | 20250423 | 172400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 105 | 20250423 | 172300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 106 | 20250423 | 172200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 107 | 20250423 | 172100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 108 | 20250423 | 172000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 109 | 20250423 | 171900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 110 | 20250423 | 171800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 111 | 20250423 | 171700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 112 | 20250423 | 171600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 113 | 20250423 | 171500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 114 | 20250423 | 171400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 115 | 20250423 | 171300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 116 | 20250423 | 171200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 117 | 20250423 | 171100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 118 | 20250423 | 171000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 119 | 20250423 | 170900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 120 | 20250423 | 170800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 121 | 20250423 | 170700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 122 | 20250423 | 170600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 17059 |
| 123 | 20250423 | 170500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 124 | 20250423 | 170400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 125 | 20250423 | 170300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 126 | 20250423 | 170200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 127 | 20250423 | 170100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 128 | 20250423 | 170000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 129 | 20250423 | 165900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 130 | 20250423 | 165800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 131 | 20250423 | 165700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 132 | 20250423 | 165600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 133 | 20250423 | 165500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 134 | 20250423 | 165400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 135 | 20250423 | 165300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 136 | 20250423 | 165200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 137 | 20250423 | 165100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 138 | 20250423 | 165000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 139 | 20250423 | 164900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 140 | 20250423 | 164800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 141 | 20250423 | 164700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 142 | 20250423 | 164600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 143 | 20250423 | 164500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 144 | 20250423 | 164400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 145 | 20250423 | 164300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 146 | 20250423 | 164200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 147 | 20250423 | 164100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 148 | 20250423 | 164000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 149 | 20250423 | 163900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 150 | 20250423 | 163800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 151 | 20250423 | 163700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 152 | 20250423 | 163600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 17059 |
| 153 | 20250423 | 163500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 154 | 20250423 | 163400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 155 | 20250423 | 163300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 156 | 20250423 | 163200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 157 | 20250423 | 163100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 158 | 20250423 | 163000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 159 | 20250423 | 162900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 160 | 20250423 | 162800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 161 | 20250423 | 162700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 162 | 20250423 | 162600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 163 | 20250423 | 162500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 164 | 20250423 | 162400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 165 | 20250423 | 162300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 166 | 20250423 | 162200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 167 | 20250423 | 162100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 168 | 20250423 | 162000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 169 | 20250423 | 161900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 170 | 20250423 | 161800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 171 | 20250423 | 161700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 172 | 20250423 | 161600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 173 | 20250423 | 161500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 174 | 20250423 | 161400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 175 | 20250423 | 161300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 176 | 20250423 | 161200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 177 | 20250423 | 161100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 178 | 20250423 | 161000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 179 | 20250423 | 160900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 180 | 20250423 | 160800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 181 | 20250423 | 160700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 182 | 20250423 | 160600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 17059 |
| 183 | 20250423 | 160500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 184 | 20250423 | 160400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 185 | 20250423 | 160300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 186 | 20250423 | 160200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 187 | 20250423 | 160100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 188 | 20250423 | 160000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 189 | 20250423 | 155900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 190 | 20250423 | 155800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 191 | 20250423 | 155700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 192 | 20250423 | 155600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 193 | 20250423 | 155500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 194 | 20250423 | 155400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 195 | 20250423 | 155300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 196 | 20250423 | 155200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 197 | 20250423 | 155100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 198 | 20250423 | 155000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 199 | 20250423 | 154900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 200 | 20250423 | 154800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 201 | 20250423 | 154700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 202 | 20250423 | 154600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 203 | 20250423 | 154500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 204 | 20250423 | 154400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 205 | 20250423 | 154300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 206 | 20250423 | 154200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 207 | 20250423 | 154100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 208 | 20250423 | 154000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 209 | 20250423 | 153900 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 210 | 20250423 | 153800 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 211 | 20250423 | 153700 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 212 | 20250423 | 153600 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 17059 |
| 213 | 20250423 | 153500 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 214 | 20250423 | 153400 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 215 | 20250423 | 153300 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 216 | 20250423 | 153200 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 217 | 20250423 | 153100 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 0 |
| 218 | 20250423 | 153000 | 2968162351 | 4295 | 4295 | 4295 | 4295 | 17059 |
| 219 | 20250423 | 152900 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20250423 | 152800 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20250423 | 152700 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20250423 | 152600 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20250423 | 152500 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20250423 | 152400 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20250423 | 152300 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20250423 | 152200 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20250423 | 152100 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20250423 | 152000 | 2894893946 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20250423 | 151900 | 2894893946 | 4300 | 4320 | 4320 | 4300 | 7369 |
| 230 | 20250423 | 151800 | 2863182771 | 4325 | 4310 | 4325 | 4305 | 4933 |
| 231 | 20250423 | 151700 | 2841926676 | 4310 | 4315 | 4320 | 4310 | 1742 |
| 232 | 20250423 | 151600 | 2834406556 | 4310 | 4325 | 4325 | 4310 | 3342 |
| 233 | 20250423 | 151500 | 2819996001 | 4325 | 4320 | 4325 | 4310 | 307 |
| 234 | 20250423 | 151400 | 2818671436 | 4315 | 4330 | 4330 | 4315 | 606 |
| 235 | 20250423 | 151300 | 2816047471 | 4330 | 4330 | 4330 | 4310 | 116 |
| 236 | 20250423 | 151200 | 2815547371 | 4325 | 4315 | 4330 | 4310 | 93 |
| 237 | 20250423 | 151100 | 2815146056 | 4330 | 4330 | 4330 | 4310 | 284 |
| 238 | 20250423 | 151000 | 2813921766 | 4325 | 4320 | 4330 | 4305 | 2394 |
| 239 | 20250423 | 150900 | 2803609731 | 4330 | 4330 | 4330 | 4305 | 4806 |
| 240 | 20250423 | 150800 | 2782915451 | 4330 | 4310 | 4330 | 4310 | 99 |
| 241 | 20250423 | 150700 | 2782488656 | 4320 | 4320 | 4320 | 4315 | 1278 |
| 242 | 20250423 | 150600 | 2776973591 | 4330 | 4330 | 4330 | 4305 | 510 |
| 243 | 20250423 | 150500 | 2774774436 | 4310 | 4310 | 4330 | 4310 | 246 |
| 244 | 20250423 | 150400 | 2773713771 | 4310 | 4330 | 4330 | 4310 | 65 |
| 245 | 20250423 | 150300 | 2773433581 | 4310 | 4320 | 4325 | 4310 | 758 |
| 246 | 20250423 | 150200 | 2770162706 | 4310 | 4315 | 4330 | 4310 | 10077 |
| 247 | 20250423 | 150100 | 2726728611 | 4315 | 4320 | 4330 | 4315 | 1136 |
| 248 | 20250423 | 150000 | 2721825086 | 4330 | 4315 | 4330 | 4315 | 276 |
| 249 | 20250423 | 145900 | 2720632951 | 4330 | 4315 | 4330 | 4315 | 1252 |
| 250 | 20250423 | 145800 | 2715219491 | 4330 | 4315 | 4330 | 4315 | 26 |
| 251 | 20250423 | 145700 | 2715107286 | 4330 | 4330 | 4330 | 4315 | 2415 |
| 252 | 20250423 | 145600 | 2704663421 | 4325 | 4330 | 4330 | 4325 | 82 |
| 253 | 20250423 | 145500 | 2704308756 | 4325 | 4335 | 4335 | 4325 | 858 |
| 254 | 20250423 | 145400 | 2700593981 | 4335 | 4330 | 4340 | 4330 | 696 |
| 255 | 20250423 | 145300 | 2697580231 | 4325 | 4320 | 4340 | 4320 | 1735 |
| 256 | 20250423 | 145200 | 2690078046 | 4320 | 4325 | 4340 | 4320 | 248 |
| 257 | 20250423 | 145100 | 2689004456 | 4325 | 4325 | 4345 | 4325 | 1852 |
| 258 | 20250423 | 145000 | 2680994476 | 4345 | 4320 | 4345 | 4320 | 934 |
| 259 | 20250423 | 144900 | 2676946501 | 4335 | 4320 | 4335 | 4320 | 241 |
| 260 | 20250423 | 144800 | 2675905366 | 4340 | 4340 | 4340 | 4315 | 988 |
| 261 | 20250423 | 144700 | 2671638596 | 4315 | 4345 | 4355 | 4315 | 18098 |
| 262 | 20250423 | 144600 | 2593478921 | 4345 | 4355 | 4355 | 4340 | 12 |
| 263 | 20250423 | 144500 | 2593426721 | 4340 | 4355 | 4355 | 4340 | 71 |
| 264 | 20250423 | 144400 | 2593118551 | 4330 | 4345 | 4355 | 4330 | 307 |
| 265 | 20250423 | 144300 | 2591785651 | 4330 | 4355 | 4355 | 4330 | 70 |
| 266 | 20250423 | 144200 | 2591482526 | 4330 | 4355 | 4355 | 4330 | 471 |
| 267 | 20250423 | 144100 | 2589442821 | 4340 | 4355 | 4355 | 4340 | 245 |
| 268 | 20250423 | 144000 | 2588379491 | 4355 | 4350 | 4360 | 4340 | 131 |
| 269 | 20250423 | 143900 | 2587810171 | 4335 | 4355 | 4360 | 4335 | 184 |
| 270 | 20250423 | 143800 | 2587011626 | 4360 | 4350 | 4365 | 4350 | 942 |
| 271 | 20250423 | 143700 | 2582904471 | 4355 | 4355 | 4355 | 4355 | 14 |
| 272 | 20250423 | 143600 | 2582843501 | 4365 | 4365 | 4365 | 4360 | 66 |
| 273 | 20250423 | 143500 | 2582555476 | 4365 | 4360 | 4365 | 4360 | 54 |
| 274 | 20250423 | 143400 | 2582319991 | 4375 | 4355 | 4375 | 4355 | 809 |
| 275 | 20250423 | 143300 | 2578791041 | 4355 | 4355 | 4355 | 4350 | 49 |
| 276 | 20250423 | 143200 | 2578577821 | 4360 | 4360 | 4360 | 4360 | 2 |
| 277 | 20250423 | 143100 | 2578569101 | 4360 | 4335 | 4360 | 4335 | 531 |
| 278 | 20250423 | 143000 | 2576260326 | 4345 | 4350 | 4350 | 4340 | 1788 |
| 279 | 20250423 | 142900 | 2568486431 | 4345 | 4335 | 4345 | 4335 | 1508 |
| 280 | 20250423 | 142800 | 2561944761 | 4335 | 4330 | 4335 | 4325 | 576 |
| 281 | 20250423 | 142700 | 2559451181 | 4325 | 4330 | 4330 | 4325 | 13 |
| 282 | 20250423 | 142600 | 2559394901 | 4325 | 4335 | 4335 | 4325 | 590 |
| 283 | 20250423 | 142500 | 2556839956 | 4335 | 4335 | 4335 | 4335 | 162 |
| 284 | 20250423 | 142400 | 2556137686 | 4345 | 4340 | 4345 | 4340 | 11 |
| 285 | 20250423 | 142300 | 2556089911 | 4340 | 4340 | 4345 | 4340 | 1255 |
| 286 | 20250423 | 142200 | 2550643136 | 4345 | 4340 | 4345 | 4340 | 15 |
| 287 | 20250423 | 142100 | 2550577971 | 4345 | 4345 | 4345 | 4345 | 8 |
| 288 | 20250423 | 142000 | 2550543211 | 4350 | 4350 | 4350 | 4350 | 0 |
| 289 | 20250423 | 141900 | 2550543211 | 4350 | 4340 | 4350 | 4340 | 43 |
| 290 | 20250423 | 141800 | 2550356491 | 4350 | 4345 | 4350 | 4345 | 15 |
| 291 | 20250423 | 141700 | 2550291246 | 4350 | 4350 | 4350 | 4350 | 0 |
| 292 | 20250423 | 141600 | 2550291246 | 4350 | 4345 | 4350 | 4340 | 328 |
| 293 | 20250423 | 141500 | 2548867461 | 4340 | 4335 | 4350 | 4335 | 13 |
| 294 | 20250423 | 141400 | 2548810956 | 4350 | 4335 | 4350 | 4335 | 1263 |
| 295 | 20250423 | 141300 | 2543335751 | 4330 | 4335 | 4335 | 4325 | 1731 |
| 296 | 20250423 | 141200 | 2535846396 | 4330 | 4340 | 4340 | 4330 | 3003 |
| 297 | 20250423 | 141100 | 2522842291 | 4340 | 4340 | 4340 | 4335 | 484 |
| 298 | 20250423 | 141000 | 2520742731 | 4340 | 4345 | 4345 | 4335 | 622 |
| 299 | 20250423 | 140900 | 2518044216 | 4340 | 4335 | 4340 | 4330 | 2919 |
| 300 | 20250423 | 140800 | 2505385896 | 4335 | 4340 | 4340 | 4335 | 1170 |
| 301 | 20250423 | 140700 | 2500313886 | 4340 | 4340 | 4340 | 4340 | 5 |
| 302 | 20250423 | 140600 | 2500292186 | 4340 | 4340 | 4340 | 4340 | 5 |
| 303 | 20250423 | 140500 | 2500270486 | 4340 | 4340 | 4340 | 4340 | 503 |
| 304 | 20250423 | 140400 | 2498087466 | 4335 | 4335 | 4335 | 4330 | 97 |
| 305 | 20250423 | 140300 | 2497667086 | 4335 | 4330 | 4335 | 4330 | 48 |
| 306 | 20250423 | 140200 | 2497459011 | 4330 | 4330 | 4330 | 4330 | 1005 |
| 307 | 20250423 | 140100 | 2493107361 | 4325 | 4325 | 4325 | 4325 | 4 |
| 308 | 20250423 | 140000 | 2493090061 | 4320 | 4315 | 4320 | 4315 | 441 |
| 309 | 20250423 | 135900 | 2491185046 | 4315 | 4325 | 4325 | 4315 | 1016 |
| 310 | 20250423 | 135800 | 2486799816 | 4325 | 4335 | 4335 | 4325 | 873 |
| 311 | 20250423 | 135700 | 2483021611 | 4330 | 4330 | 4330 | 4330 | 104 |
| 312 | 20250423 | 135600 | 2482571291 | 4325 | 4325 | 4325 | 4320 | 202 |
| 313 | 20250423 | 135500 | 2481698136 | 4320 | 4320 | 4320 | 4320 | 2438 |
| 314 | 20250423 | 135400 | 2471165976 | 4320 | 4320 | 4320 | 4315 | 319 |
| 315 | 20250423 | 135300 | 2469788456 | 4320 | 4320 | 4320 | 4320 | 7 |
| 316 | 20250423 | 135200 | 2469758216 | 4315 | 4310 | 4320 | 4310 | 142 |
| 317 | 20250423 | 135100 | 2469145491 | 4310 | 4310 | 4310 | 4305 | 2530 |
| 318 | 20250423 | 135000 | 2458241326 | 4310 | 4315 | 4315 | 4310 | 48 |
| 319 | 20250423 | 134900 | 2458034216 | 4315 | 4325 | 4325 | 4300 | 15001 |
| 320 | 20250423 | 134800 | 2393451696 | 4325 | 4330 | 4330 | 4325 | 6 |
| 321 | 20250423 | 134700 | 2393425741 | 4330 | 4330 | 4335 | 4325 | 573 |
| 322 | 20250423 | 134600 | 2390947281 | 4330 | 4325 | 4335 | 4325 | 31 |
| 323 | 20250423 | 134500 | 2390812971 | 4320 | 4320 | 4320 | 4315 | 662 |
| 324 | 20250423 | 134400 | 2387953281 | 4320 | 4320 | 4335 | 4320 | 777 |
| 325 | 20250423 | 134300 | 2384596491 | 4325 | 4320 | 4335 | 4320 | 25 |
| 326 | 20250423 | 134200 | 2384488251 | 4320 | 4325 | 4335 | 4320 | 6634 |
| 327 | 20250423 | 134100 | 2355800021 | 4325 | 4335 | 4335 | 4305 | 12109 |
| 328 | 20250423 | 134000 | 2303531101 | 4335 | 4350 | 4360 | 4335 | 2962 |
| 329 | 20250423 | 133900 | 2290684841 | 4350 | 4350 | 4360 | 4345 | 899 |
| 330 | 20250423 | 133800 | 2286776986 | 4350 | 4350 | 4360 | 4340 | 2785 |
| 331 | 20250423 | 133700 | 2274676091 | 4350 | 4345 | 4350 | 4345 | 799 |
| 332 | 20250423 | 133600 | 2271201611 | 4345 | 4340 | 4350 | 4340 | 955 |
| 333 | 20250423 | 133500 | 2267054251 | 4340 | 4360 | 4360 | 4340 | 18999 |
| 334 | 20250423 | 133400 | 2184416116 | 4360 | 4380 | 4380 | 4355 | 25002 |
| 335 | 20250423 | 133300 | 2075343831 | 4385 | 4375 | 4385 | 4370 | 896 |
| 336 | 20250423 | 133200 | 2071428106 | 4385 | 4385 | 4385 | 4385 | 4 |
| 337 | 20250423 | 133100 | 2071410566 | 4380 | 4390 | 4390 | 4380 | 2218 |
| 338 | 20250423 | 133000 | 2061691256 | 4390 | 4395 | 4395 | 4390 | 289 |
| 339 | 20250423 | 132900 | 2060422541 | 4395 | 4395 | 4395 | 4395 | 1 |
| 340 | 20250423 | 132800 | 2060418146 | 4390 | 4390 | 4390 | 4390 | 755 |
| 341 | 20250423 | 132700 | 2057103696 | 4390 | 4390 | 4390 | 4390 | 133 |
| 342 | 20250423 | 132600 | 2056519826 | 4380 | 4380 | 4380 | 4380 | 314 |
| 343 | 20250423 | 132500 | 2055144506 | 4380 | 4380 | 4380 | 4380 | 1 |
| 344 | 20250423 | 132400 | 2055140126 | 4380 | 4380 | 4380 | 4380 | 5 |
| 345 | 20250423 | 132300 | 2055118226 | 4380 | 4380 | 4380 | 4380 | 0 |
| 346 | 20250423 | 132200 | 2055118226 | 4380 | 4380 | 4380 | 4380 | 0 |
| 347 | 20250423 | 132100 | 2055118226 | 4380 | 4380 | 4380 | 4380 | 0 |
| 348 | 20250423 | 132000 | 2055118226 | 4380 | 4390 | 4390 | 4380 | 1532 |
| 349 | 20250423 | 131900 | 2048407936 | 4380 | 4380 | 4380 | 4380 | 786 |
| 350 | 20250423 | 131800 | 2044965256 | 4390 | 4390 | 4390 | 4390 | 20 |
| 351 | 20250423 | 131700 | 2044877456 | 4390 | 4385 | 4390 | 4385 | 176 |
| 352 | 20250423 | 131600 | 2044105676 | 4375 | 4380 | 4380 | 4375 | 5017 |
| 353 | 20250423 | 131500 | 2022156091 | 4385 | 4385 | 4385 | 4385 | 0 |
| 354 | 20250423 | 131400 | 2022156091 | 4385 | 4390 | 4395 | 4375 | 1073 |
| 355 | 20250423 | 131300 | 2017459996 | 4390 | 4390 | 4390 | 4390 | 120 |
| 356 | 20250423 | 131200 | 2016933196 | 4405 | 4395 | 4410 | 4395 | 14 |
| 357 | 20250423 | 131100 | 2016871551 | 4405 | 4390 | 4410 | 4390 | 1692 |
| 358 | 20250423 | 131000 | 2009425461 | 4395 | 4395 | 4400 | 4385 | 188 |
| 359 | 20250423 | 130900 | 2008599396 | 4385 | 4390 | 4395 | 4375 | 1627 |
| 360 | 20250423 | 130800 | 2001478076 | 4380 | 4380 | 4380 | 4380 | 0 |
| 361 | 20250423 | 130700 | 2001478076 | 4380 | 4390 | 4390 | 4380 | 8 |
| 362 | 20250423 | 130600 | 2001442976 | 4385 | 4385 | 4385 | 4385 | 0 |
| 363 | 20250423 | 130500 | 2001442976 | 4385 | 4385 | 4385 | 4385 | 40 |
| 364 | 20250423 | 130400 | 2001267576 | 4395 | 4395 | 4395 | 4395 | 229 |
| 365 | 20250423 | 130300 | 2000261121 | 4395 | 4380 | 4400 | 4380 | 1231 |
| 366 | 20250423 | 130200 | 1994869291 | 4390 | 4380 | 4395 | 4380 | 130 |
| 367 | 20250423 | 130100 | 1994298596 | 4390 | 4390 | 4390 | 4390 | 0 |
| 368 | 20250423 | 130000 | 1994298596 | 4390 | 4390 | 4390 | 4390 | 1 |
| 369 | 20250423 | 125900 | 1994294206 | 4380 | 4370 | 4380 | 4370 | 2239 |
| 370 | 20250423 | 125800 | 1984507386 | 4375 | 4375 | 4375 | 4375 | 553 |
| 371 | 20250423 | 125700 | 1982088011 | 4375 | 4375 | 4375 | 4375 | 457 |
| 372 | 20250423 | 125600 | 1980088636 | 4370 | 4390 | 4390 | 4370 | 3218 |
| 373 | 20250423 | 125500 | 1965984181 | 4395 | 4395 | 4395 | 4395 | 0 |
| 374 | 20250423 | 125400 | 1965984181 | 4395 | 4395 | 4395 | 4395 | 258 |
| 375 | 20250423 | 125300 | 1964850271 | 4400 | 4395 | 4410 | 4395 | 1813 |
| 376 | 20250423 | 125200 | 1956869876 | 4395 | 4385 | 4395 | 4385 | 359 |
| 377 | 20250423 | 125100 | 1955294126 | 4385 | 4385 | 4385 | 4385 | 8 |
| 378 | 20250423 | 125000 | 1955259046 | 4385 | 4375 | 4390 | 4375 | 409 |
| 379 | 20250423 | 124900 | 1953469471 | 4375 | 4375 | 4375 | 4375 | 9 |
| 380 | 20250423 | 124800 | 1953430096 | 4385 | 4375 | 4385 | 4375 | 46 |
| 381 | 20250423 | 124700 | 1953228636 | 4385 | 4385 | 4385 | 4385 | 0 |
| 382 | 20250423 | 124600 | 1953228636 | 4385 | 4385 | 4385 | 4385 | 5 |
| 383 | 20250423 | 124500 | 1953206711 | 4370 | 4385 | 4385 | 4370 | 4053 |
| 384 | 20250423 | 124400 | 1935486761 | 4390 | 4390 | 4390 | 4390 | 0 |
| 385 | 20250423 | 124300 | 1935486761 | 4390 | 4390 | 4390 | 4390 | 0 |
| 386 | 20250423 | 124200 | 1935486761 | 4390 | 4390 | 4390 | 4390 | 0 |
| 387 | 20250423 | 124100 | 1935486761 | 4390 | 4380 | 4390 | 4370 | 321 |
| 388 | 20250423 | 124000 | 1934082481 | 4390 | 4390 | 4390 | 4390 | 200 |
| 389 | 20250423 | 123900 | 1933204481 | 4390 | 4365 | 4390 | 4365 | 5527 |
| 390 | 20250423 | 123800 | 1909078696 | 4365 | 4365 | 4365 | 4365 | 0 |
| 391 | 20250423 | 123700 | 1909078696 | 4365 | 4365 | 4365 | 4365 | 0 |
| 392 | 20250423 | 123600 | 1909078696 | 4365 | 4365 | 4365 | 4365 | 358 |
| 393 | 20250423 | 123500 | 1907516026 | 4365 | 4365 | 4365 | 4365 | 2 |
| 394 | 20250423 | 123400 | 1907507296 | 4385 | 4385 | 4385 | 4385 | 0 |
| 395 | 20250423 | 123300 | 1907507296 | 4385 | 4370 | 4385 | 4365 | 1241 |
| 396 | 20250423 | 123200 | 1902090156 | 4370 | 4375 | 4385 | 4370 | 74 |
| 397 | 20250423 | 123100 | 1901766756 | 4385 | 4385 | 4390 | 4365 | 3147 |
| 398 | 20250423 | 123000 | 1888018326 | 4390 | 4380 | 4390 | 4380 | 16 |
| 399 | 20250423 | 122900 | 1887948231 | 4380 | 4370 | 4380 | 4370 | 26 |
| 400 | 20250423 | 122800 | 1887834601 | 4370 | 4370 | 4370 | 4370 | 98 |
| 401 | 20250423 | 122700 | 1887406341 | 4380 | 4375 | 4380 | 4375 | 1400 |
| 402 | 20250423 | 122600 | 1881276431 | 4375 | 4375 | 4375 | 4375 | 0 |
| 403 | 20250423 | 122500 | 1881276431 | 4375 | 4375 | 4375 | 4375 | 15 |
| 404 | 20250423 | 122400 | 1881210806 | 4380 | 4380 | 4380 | 4380 | 0 |
| 405 | 20250423 | 122300 | 1881210806 | 4380 | 4370 | 4380 | 4370 | 1014 |
| 406 | 20250423 | 122200 | 1876779606 | 4390 | 4375 | 4390 | 4370 | 1947 |
| 407 | 20250423 | 122100 | 1868271086 | 4390 | 4390 | 4390 | 4390 | 0 |
| 408 | 20250423 | 122000 | 1868271086 | 4390 | 4385 | 4390 | 4385 | 2 |
| 409 | 20250423 | 121900 | 1868262311 | 4375 | 4385 | 4390 | 4375 | 1137 |
| 410 | 20250423 | 121800 | 1863287886 | 4375 | 4385 | 4390 | 4370 | 1509 |
| 411 | 20250423 | 121700 | 1856690876 | 4375 | 4380 | 4390 | 4375 | 136 |
| 412 | 20250423 | 121600 | 1856095711 | 4380 | 4385 | 4390 | 4380 | 96 |
| 413 | 20250423 | 121500 | 1855674756 | 4375 | 4375 | 4375 | 4375 | 289 |
| 414 | 20250423 | 121400 | 1854410381 | 4370 | 4390 | 4390 | 4370 | 5487 |
| 415 | 20250423 | 121300 | 1830364816 | 4390 | 4395 | 4395 | 4390 | 454 |
| 416 | 20250423 | 121200 | 1828370936 | 4395 | 4400 | 4400 | 4395 | 66 |
| 417 | 20250423 | 121100 | 1828080591 | 4400 | 4400 | 4400 | 4400 | 1405 |
| 418 | 20250423 | 121000 | 1821898591 | 4410 | 4400 | 4410 | 4400 | 162 |
| 419 | 20250423 | 120900 | 1821185486 | 4410 | 4405 | 4410 | 4405 | 9 |
| 420 | 20250423 | 120800 | 1821145806 | 4410 | 4395 | 4410 | 4385 | 1211 |
| 421 | 20250423 | 120700 | 1815828726 | 4395 | 4420 | 4420 | 4390 | 3210 |
| 422 | 20250423 | 120600 | 1801681896 | 4420 | 4435 | 4435 | 4420 | 4214 |
| 423 | 20250423 | 120500 | 1783036526 | 4435 | 4435 | 4435 | 4435 | 305 |
| 424 | 20250423 | 120400 | 1781683851 | 4435 | 4455 | 4455 | 4425 | 3722 |
| 425 | 20250423 | 120300 | 1765168256 | 4455 | 4445 | 4465 | 4445 | 11072 |
| 426 | 20250423 | 120200 | 1715861616 | 4440 | 4435 | 4440 | 4410 | 1620 |
| 427 | 20250423 | 120100 | 1708672131 | 4435 | 4400 | 4440 | 4400 | 8340 |
| 428 | 20250423 | 120000 | 1671768631 | 4395 | 4395 | 4400 | 4395 | 24 |
| 429 | 20250423 | 115900 | 1671663141 | 4395 | 4395 | 4395 | 4395 | 2 |
| 430 | 20250423 | 115800 | 1671654351 | 4400 | 4395 | 4400 | 4390 | 23 |
| 431 | 20250423 | 115700 | 1671553246 | 4395 | 4385 | 4395 | 4385 | 533 |
| 432 | 20250423 | 115600 | 1669212836 | 4380 | 4380 | 4380 | 4380 | 0 |
| 433 | 20250423 | 115500 | 1669212836 | 4380 | 4380 | 4380 | 4380 | 331 |
| 434 | 20250423 | 115400 | 1667763056 | 4385 | 4385 | 4385 | 4385 | 21 |
| 435 | 20250423 | 115300 | 1667670971 | 4385 | 4385 | 4385 | 4385 | 150 |
| 436 | 20250423 | 115200 | 1667013221 | 4385 | 4380 | 4385 | 4380 | 115 |
| 437 | 20250423 | 115100 | 1666509031 | 4385 | 4380 | 4385 | 4375 | 35 |
| 438 | 20250423 | 115000 | 1666355656 | 4385 | 4380 | 4385 | 4375 | 2212 |
| 439 | 20250423 | 114900 | 1656668061 | 4385 | 4385 | 4385 | 4385 | 71 |
| 440 | 20250423 | 114800 | 1656356726 | 4390 | 4385 | 4390 | 4385 | 2 |
| 441 | 20250423 | 114700 | 1656347951 | 4390 | 4385 | 4390 | 4380 | 500 |
| 442 | 20250423 | 114600 | 1654156171 | 4380 | 4385 | 4385 | 4380 | 457 |
| 443 | 20250423 | 114500 | 1652152601 | 4385 | 4385 | 4385 | 4385 | 110 |
| 444 | 20250423 | 114400 | 1651670251 | 4385 | 4385 | 4385 | 4385 | 292 |
| 445 | 20250423 | 114300 | 1650389831 | 4385 | 4380 | 4385 | 4380 | 220 |
| 446 | 20250423 | 114200 | 1649425151 | 4380 | 4385 | 4385 | 4380 | 10 |
| 447 | 20250423 | 114100 | 1649381326 | 4385 | 4385 | 4385 | 4385 | 0 |
| 448 | 20250423 | 114000 | 1649381326 | 4385 | 4380 | 4385 | 4380 | 24 |
| 449 | 20250423 | 113900 | 1649276201 | 4380 | 4380 | 4380 | 4380 | 108 |
| 450 | 20250423 | 113800 | 1648803161 | 4380 | 4385 | 4385 | 4380 | 1000 |
| 451 | 20250423 | 113700 | 1644420586 | 4390 | 4390 | 4390 | 4390 | 79 |
| 452 | 20250423 | 113600 | 1644073776 | 4390 | 4390 | 4390 | 4390 | 0 |
| 453 | 20250423 | 113500 | 1644073776 | 4390 | 4390 | 4390 | 4390 | 0 |
| 454 | 20250423 | 113400 | 1644073776 | 4390 | 4390 | 4395 | 4390 | 7 |
| 455 | 20250423 | 113300 | 1644043026 | 4395 | 4385 | 4395 | 4380 | 76 |
| 456 | 20250423 | 113200 | 1643709966 | 4380 | 4395 | 4400 | 4380 | 655 |
| 457 | 20250423 | 113100 | 1640839326 | 4385 | 4390 | 4395 | 4385 | 2209 |
| 458 | 20250423 | 113000 | 1631140556 | 4390 | 4390 | 4390 | 4390 | 78 |
| 459 | 20250423 | 112900 | 1630798136 | 4390 | 4390 | 4395 | 4390 | 20 |
| 460 | 20250423 | 112800 | 1630710331 | 4390 | 4400 | 4400 | 4390 | 2028 |
| 461 | 20250423 | 112700 | 1621788136 | 4400 | 4405 | 4405 | 4400 | 7683 |
| 462 | 20250423 | 112600 | 1587982931 | 4405 | 4405 | 4405 | 4405 | 367 |
| 463 | 20250423 | 112500 | 1586366296 | 4405 | 4405 | 4405 | 4405 | 199 |
| 464 | 20250423 | 112400 | 1585489701 | 4405 | 4405 | 4405 | 4405 | 1 |
| 465 | 20250423 | 112300 | 1585485296 | 4405 | 4405 | 4405 | 4405 | 496 |
| 466 | 20250423 | 112200 | 1583300416 | 4410 | 4410 | 4415 | 4410 | 66 |
| 467 | 20250423 | 112100 | 1583009346 | 4415 | 4415 | 4415 | 4410 | 966 |
| 468 | 20250423 | 112000 | 1578746691 | 4400 | 4405 | 4415 | 4400 | 772 |
| 469 | 20250423 | 111900 | 1575343796 | 4415 | 4405 | 4415 | 4405 | 1673 |
| 470 | 20250423 | 111800 | 1567962586 | 4405 | 4410 | 4410 | 4405 | 1108 |
| 471 | 20250423 | 111700 | 1563077846 | 4410 | 4410 | 4410 | 4410 | 528 |
| 472 | 20250423 | 111600 | 1560749366 | 4410 | 4410 | 4410 | 4405 | 552 |
| 473 | 20250423 | 111500 | 1558317656 | 4415 | 4415 | 4415 | 4410 | 123 |
| 474 | 20250423 | 111400 | 1557774621 | 4415 | 4415 | 4415 | 4415 | 11 |
| 475 | 20250423 | 111300 | 1557726056 | 4400 | 4405 | 4405 | 4400 | 917 |
| 476 | 20250423 | 111200 | 1553690876 | 4405 | 4415 | 4415 | 4405 | 122 |
| 477 | 20250423 | 111100 | 1553152581 | 4415 | 4405 | 4415 | 4405 | 366 |
| 478 | 20250423 | 111000 | 1551540341 | 4405 | 4415 | 4415 | 4405 | 516 |
| 479 | 20250423 | 110900 | 1549262391 | 4405 | 4405 | 4405 | 4405 | 122 |
| 480 | 20250423 | 110800 | 1548724981 | 4405 | 4410 | 4415 | 4405 | 334 |
| 481 | 20250423 | 110700 | 1547251856 | 4415 | 4420 | 4420 | 4410 | 687 |
| 482 | 20250423 | 110600 | 1544221046 | 4415 | 4395 | 4415 | 4395 | 1840 |
| 483 | 20250423 | 110500 | 1536109846 | 4405 | 4380 | 4405 | 4380 | 1478 |
| 484 | 20250423 | 110400 | 1529619041 | 4380 | 4380 | 4380 | 4380 | 25 |
| 485 | 20250423 | 110300 | 1529509541 | 4385 | 4385 | 4385 | 4385 | 0 |
| 486 | 20250423 | 110200 | 1529509541 | 4385 | 4370 | 4390 | 4370 | 638 |
| 487 | 20250423 | 110100 | 1526711341 | 4370 | 4375 | 4375 | 4370 | 453 |
| 488 | 20250423 | 110000 | 1524731631 | 4385 | 4380 | 4385 | 4375 | 743 |
| 489 | 20250423 | 105900 | 1521480981 | 4375 | 4385 | 4390 | 4375 | 428 |
| 490 | 20250423 | 105800 | 1519603916 | 4382 | 4382 | 4382 | 4382 | 552 |
| 491 | 20250423 | 105700 | 1517185052 | 4390 | 4390 | 4390 | 4370 | 1640 |
| 492 | 20250423 | 105600 | 1510011152 | 4375 | 4375 | 4390 | 4375 | 324 |
| 493 | 20250423 | 105500 | 1508593522 | 4375 | 4375 | 4375 | 4370 | 496 |
| 494 | 20250423 | 105400 | 1506425117 | 4370 | 4370 | 4395 | 4370 | 454 |
| 495 | 20250423 | 105300 | 1504433612 | 4395 | 4395 | 4395 | 4395 | 0 |
| 496 | 20250423 | 105200 | 1504433612 | 4395 | 4390 | 4395 | 4365 | 1950 |
| 497 | 20250423 | 105100 | 1495909242 | 4370 | 4375 | 4375 | 4370 | 133 |
| 498 | 20250423 | 105000 | 1495328027 | 4370 | 4375 | 4390 | 4370 | 504 |
| 499 | 20250423 | 104900 | 1493123197 | 4375 | 4395 | 4395 | 4375 | 29 |
| 500 | 20250423 | 104800 | 1492995862 | 4395 | 4380 | 4395 | 4370 | 2022 |
| 501 | 20250423 | 104700 | 1484145877 | 4380 | 4380 | 4380 | 4380 | 0 |
| 502 | 20250423 | 104600 | 1484145877 | 4380 | 4395 | 4395 | 4380 | 20 |
| 503 | 20250423 | 104500 | 1484058262 | 4380 | 4395 | 4395 | 4380 | 1210 |
| 504 | 20250423 | 104400 | 1478757912 | 4385 | 4395 | 4395 | 4385 | 2828 |
| 505 | 20250423 | 104300 | 1466341367 | 4400 | 4405 | 4405 | 4400 | 252 |
| 506 | 20250423 | 104200 | 1465232082 | 4405 | 4400 | 4405 | 4400 | 5350 |
| 507 | 20250423 | 104100 | 1441690912 | 4405 | 4405 | 4410 | 4405 | 893 |
| 508 | 20250423 | 104000 | 1437757232 | 4405 | 4410 | 4410 | 4405 | 891 |
| 509 | 20250423 | 103900 | 1433832037 | 4405 | 4420 | 4425 | 4405 | 8976 |
| 510 | 20250423 | 103800 | 1394164827 | 4420 | 4410 | 4425 | 4405 | 4508 |
| 511 | 20250423 | 103700 | 1374269822 | 4420 | 4420 | 4420 | 4410 | 1014 |
| 512 | 20250423 | 103600 | 1369792942 | 4425 | 4420 | 4430 | 4410 | 3921 |
| 513 | 20250423 | 103500 | 1352479862 | 4420 | 4440 | 4440 | 4420 | 1408 |
| 514 | 20250423 | 103400 | 1346253872 | 4445 | 4405 | 4445 | 4405 | 5082 |
| 515 | 20250423 | 103300 | 1323776787 | 4405 | 4400 | 4410 | 4395 | 1444 |
| 516 | 20250423 | 103200 | 1317422382 | 4395 | 4400 | 4405 | 4390 | 2699 |
| 517 | 20250423 | 103100 | 1305559407 | 4405 | 4400 | 4405 | 4400 | 2741 |
| 518 | 20250423 | 103000 | 1293499002 | 4400 | 4400 | 4410 | 4395 | 2810 |
| 519 | 20250423 | 102900 | 1281138307 | 4400 | 4400 | 4405 | 4385 | 4001 |
| 520 | 20250423 | 102800 | 1263538217 | 4400 | 4395 | 4400 | 4395 | 3591 |
| 521 | 20250423 | 102700 | 1247744747 | 4395 | 4380 | 4395 | 4380 | 5461 |
| 522 | 20250423 | 102600 | 1223797957 | 4375 | 4370 | 4380 | 4370 | 2429 |
| 523 | 20250423 | 102500 | 1213176477 | 4370 | 4360 | 4370 | 4360 | 2497 |
| 524 | 20250423 | 102400 | 1202275072 | 4365 | 4355 | 4365 | 4355 | 1465 |
| 525 | 20250423 | 102300 | 1195887842 | 4360 | 4352 | 4360 | 4352 | 2800 |
| 526 | 20250423 | 102200 | 1183682097 | 4355 | 4350 | 4355 | 4350 | 8 |
| 527 | 20250423 | 102100 | 1183647262 | 4350 | 4360 | 4365 | 4350 | 193 |
| 528 | 20250423 | 102000 | 1182805852 | 4355 | 4355 | 4365 | 4350 | 2769 |
| 529 | 20250423 | 101900 | 1170750662 | 4360 | 4360 | 4360 | 4360 | 0 |
| 530 | 20250423 | 101800 | 1170750662 | 4360 | 4360 | 4360 | 4360 | 52 |
| 531 | 20250423 | 101700 | 1170523942 | 4355 | 4355 | 4355 | 4355 | 285 |
| 532 | 20250423 | 101600 | 1169282767 | 4365 | 4350 | 4365 | 4350 | 1193 |
| 533 | 20250423 | 101500 | 1164082012 | 4360 | 4345 | 4365 | 4345 | 808 |
| 534 | 20250423 | 101400 | 1160559212 | 4360 | 4365 | 4365 | 4345 | 256 |
| 535 | 20250423 | 101300 | 1159443597 | 4365 | 4345 | 4365 | 4345 | 1804 |
| 536 | 20250423 | 101200 | 1151577052 | 4350 | 4340 | 4350 | 4340 | 571 |
| 537 | 20250423 | 101100 | 1149096527 | 4340 | 4345 | 4345 | 4340 | 69 |
| 538 | 20250423 | 101000 | 1148797057 | 4340 | 4345 | 4350 | 4340 | 250 |
| 539 | 20250423 | 100900 | 1147710812 | 4345 | 4330 | 4345 | 4330 | 1796 |
| 540 | 20250423 | 100800 | 1139920408 | 4325 | 4315 | 4325 | 4315 | 792 |
| 541 | 20250423 | 100700 | 1136499238 | 4315 | 4315 | 4325 | 4315 | 705 |
| 542 | 20250423 | 100600 | 1133457013 | 4315 | 4315 | 4315 | 4315 | 34 |
| 543 | 20250423 | 100500 | 1133310303 | 4325 | 4325 | 4330 | 4315 | 621 |
| 544 | 20250423 | 100400 | 1130630193 | 4315 | 4330 | 4335 | 4315 | 7154 |
| 545 | 20250423 | 100300 | 1099706718 | 4335 | 4330 | 4340 | 4325 | 3216 |
| 546 | 20250423 | 100200 | 1085788913 | 4340 | 4340 | 4340 | 4340 | 0 |
| 547 | 20250423 | 100100 | 1085788913 | 4340 | 4335 | 4340 | 4330 | 355 |
| 548 | 20250423 | 100000 | 1084251633 | 4345 | 4335 | 4345 | 4325 | 3760 |
| 549 | 20250423 | 095900 | 1067962643 | 4345 | 4330 | 4345 | 4330 | 547 |
| 550 | 20250423 | 095800 | 1065590348 | 4340 | 4340 | 4340 | 4330 | 3273 |
| 551 | 20250423 | 095700 | 1051402858 | 4340 | 4350 | 4350 | 4340 | 520 |
| 552 | 20250423 | 095600 | 1049144503 | 4350 | 4350 | 4350 | 4350 | 410 |
| 553 | 20250423 | 095500 | 1047361003 | 4355 | 4350 | 4360 | 4350 | 544 |
| 554 | 20250423 | 095400 | 1044989848 | 4355 | 4330 | 4355 | 4330 | 5595 |
| 555 | 20250423 | 095300 | 1020708778 | 4335 | 4330 | 4335 | 4325 | 1027 |
| 556 | 20250423 | 095200 | 1016261998 | 4330 | 4330 | 4330 | 4330 | 281 |
| 557 | 20250423 | 095100 | 1015045268 | 4330 | 4335 | 4335 | 4330 | 1612 |
| 558 | 20250423 | 095000 | 1008062808 | 4335 | 4340 | 4340 | 4335 | 264 |
| 559 | 20250423 | 094900 | 1006918363 | 4335 | 4320 | 4335 | 4320 | 992 |
| 560 | 20250423 | 094800 | 1002629358 | 4325 | 4325 | 4325 | 4315 | 438 |
| 561 | 20250423 | 094700 | 1000738258 | 4315 | 4325 | 4325 | 4315 | 1062 |
| 562 | 20250423 | 094600 | 996150468 | 4325 | 4325 | 4325 | 4320 | 44 |
| 563 | 20250423 | 094500 | 995960178 | 4325 | 4315 | 4325 | 4310 | 252 |
| 564 | 20250423 | 094400 | 994872163 | 4315 | 4320 | 4320 | 4305 | 1623 |
| 565 | 20250423 | 094300 | 987881983 | 4320 | 4310 | 4325 | 4310 | 2129 |
| 566 | 20250423 | 094200 | 978705953 | 4330 | 4320 | 4335 | 4315 | 2591 |
| 567 | 20250423 | 094100 | 967520293 | 4320 | 4335 | 4335 | 4315 | 4340 |
| 568 | 20250423 | 094000 | 948770733 | 4335 | 4335 | 4335 | 4315 | 5 |
| 569 | 20250423 | 093900 | 948749088 | 4330 | 4310 | 4335 | 4310 | 2546 |
| 570 | 20250423 | 093800 | 937766963 | 4315 | 4325 | 4335 | 4315 | 3612 |
| 571 | 20250423 | 093700 | 922170403 | 4335 | 4335 | 4345 | 4325 | 1274 |
| 572 | 20250423 | 093600 | 916660283 | 4330 | 4340 | 4345 | 4330 | 2689 |
| 573 | 20250423 | 093500 | 905009863 | 4335 | 4335 | 4340 | 4330 | 1143 |
| 574 | 20250423 | 093400 | 900051488 | 4340 | 4335 | 4340 | 4325 | 1143 |
| 575 | 20250423 | 093300 | 895106478 | 4340 | 4340 | 4355 | 4340 | 486 |
| 576 | 20250423 | 093200 | 892996493 | 4360 | 4355 | 4360 | 4320 | 5122 |
| 577 | 20250423 | 093100 | 870827853 | 4340 | 4325 | 4340 | 4320 | 1772 |
| 578 | 20250423 | 093000 | 863163148 | 4325 | 4340 | 4340 | 4325 | 3151 |
| 579 | 20250423 | 092900 | 849514158 | 4340 | 4340 | 4340 | 4330 | 1687 |
| 580 | 20250423 | 092800 | 842203168 | 4340 | 4335 | 4340 | 4335 | 2053 |
| 581 | 20250423 | 092700 | 833301848 | 4335 | 4355 | 4355 | 4335 | 1724 |
| 582 | 20250423 | 092600 | 825815113 | 4350 | 4360 | 4365 | 4350 | 3183 |
| 583 | 20250423 | 092500 | 811954838 | 4360 | 4350 | 4360 | 4345 | 133 |
| 584 | 20250423 | 092400 | 811375538 | 4345 | 4360 | 4365 | 4345 | 2917 |
| 585 | 20250423 | 092300 | 798679588 | 4360 | 4340 | 4360 | 4340 | 2636 |
| 586 | 20250423 | 092200 | 787217058 | 4340 | 4327 | 4350 | 4327 | 1449 |
| 587 | 20250423 | 092100 | 780938416 | 4325 | 4320 | 4330 | 4320 | 1279 |
| 588 | 20250423 | 092000 | 775412866 | 4320 | 4370 | 4370 | 4320 | 14524 |
| 589 | 20250423 | 091900 | 712368886 | 4375 | 4380 | 4380 | 4370 | 1196 |
| 590 | 20250423 | 091800 | 707140296 | 4375 | 4360 | 4380 | 4355 | 2308 |
| 591 | 20250423 | 091700 | 697062121 | 4365 | 4380 | 4395 | 4365 | 4357 |
| 592 | 20250423 | 091600 | 678000336 | 4390 | 4330 | 4390 | 4315 | 11902 |
| 593 | 20250423 | 091500 | 626334866 | 4330 | 4330 | 4340 | 4320 | 4973 |
| 594 | 20250423 | 091400 | 604824726 | 4340 | 4330 | 4345 | 4330 | 2869 |
| 595 | 20250423 | 091300 | 592400641 | 4350 | 4340 | 4350 | 4330 | 4278 |
| 596 | 20250423 | 091200 | 573856051 | 4340 | 4345 | 4350 | 4335 | 846 |
| 597 | 20250423 | 091100 | 570187815 | 4335 | 4335 | 4365 | 4320 | 12218 |
| 598 | 20250423 | 091000 | 517235240 | 4335 | 4335 | 4340 | 4330 | 1423 |
| 599 | 20250423 | 090900 | 511068375 | 4335 | 4325 | 4340 | 4315 | 3156 |
| 600 | 20250423 | 090800 | 497424745 | 4315 | 4325 | 4330 | 4315 | 4173 |
| 601 | 20250423 | 090700 | 479382425 | 4320 | 4345 | 4350 | 4320 | 3698 |
| 602 | 20250423 | 090600 | 463345350 | 4345 | 4340 | 4380 | 4330 | 4393 |
| 603 | 20250423 | 090500 | 444226120 | 4350 | 4325 | 4350 | 4305 | 4148 |
| 604 | 20250423 | 090400 | 426305215 | 4325 | 4295 | 4345 | 4280 | 8226 |
| 605 | 20250423 | 090300 | 390933795 | 4295 | 4300 | 4310 | 4280 | 7771 |
| 606 | 20250423 | 090200 | 357586005 | 4290 | 4295 | 4320 | 4280 | 19112 |
| 607 | 20250423 | 090100 | 275537905 | 4310 | 4350 | 4365 | 4300 | 38661 |
| 608 | 20250423 | 090000 | 108268345 | 4315 | 4360 | 4370 | 4310 | 23428 |