31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 192400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 19765 |
| 3 | 20250423 | 192300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 4 | 20250423 | 192200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 5 | 20250423 | 192100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 6 | 20250423 | 192000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 7 | 20250423 | 191900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 8 | 20250423 | 191800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 9 | 20250423 | 191700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 10 | 20250423 | 191600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 11 | 20250423 | 191500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 12 | 20250423 | 191400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 13 | 20250423 | 191300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 14 | 20250423 | 191200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 15 | 20250423 | 191100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 16 | 20250423 | 191000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 17 | 20250423 | 190900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 18 | 20250423 | 190800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 19 | 20250423 | 190700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 20 | 20250423 | 190600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 21 | 20250423 | 190500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 22 | 20250423 | 190400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 23 | 20250423 | 190300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 24 | 20250423 | 190200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 25 | 20250423 | 190100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 26 | 20250423 | 190000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 27 | 20250423 | 185900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 28 | 20250423 | 185800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 29 | 20250423 | 185700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 30 | 20250423 | 185600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 31 | 20250423 | 185500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 32 | 20250423 | 185400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 19765 |
| 33 | 20250423 | 185300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 34 | 20250423 | 185200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 35 | 20250423 | 185100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 36 | 20250423 | 185000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 37 | 20250423 | 184900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 38 | 20250423 | 184800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 39 | 20250423 | 184700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 40 | 20250423 | 184600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 41 | 20250423 | 184500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 42 | 20250423 | 184400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 43 | 20250423 | 184300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 44 | 20250423 | 184200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 45 | 20250423 | 184100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 46 | 20250423 | 184000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 47 | 20250423 | 183900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 48 | 20250423 | 183800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 49 | 20250423 | 183700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 50 | 20250423 | 183600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 51 | 20250423 | 183500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 52 | 20250423 | 183400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 53 | 20250423 | 183300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 54 | 20250423 | 183200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 55 | 20250423 | 183100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 56 | 20250423 | 183000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 57 | 20250423 | 182900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 58 | 20250423 | 182800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 59 | 20250423 | 182700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 60 | 20250423 | 182600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 61 | 20250423 | 182500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 62 | 20250423 | 182400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 19765 |
| 63 | 20250423 | 182300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 64 | 20250423 | 182200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 65 | 20250423 | 182100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 66 | 20250423 | 182000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 67 | 20250423 | 181900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 68 | 20250423 | 181800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 69 | 20250423 | 181700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 70 | 20250423 | 181600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 71 | 20250423 | 181500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 72 | 20250423 | 181400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 73 | 20250423 | 181300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 74 | 20250423 | 181200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 75 | 20250423 | 181100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 76 | 20250423 | 181000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 77 | 20250423 | 180900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 78 | 20250423 | 180800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 79 | 20250423 | 180700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 80 | 20250423 | 180600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 81 | 20250423 | 180500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 82 | 20250423 | 180400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 83 | 20250423 | 180300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 84 | 20250423 | 180200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 85 | 20250423 | 180100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 86 | 20250423 | 180000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 87 | 20250423 | 175900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 88 | 20250423 | 175800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 89 | 20250423 | 175700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 90 | 20250423 | 175600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 91 | 20250423 | 175500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 92 | 20250423 | 175400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 19765 |
| 93 | 20250423 | 175300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 94 | 20250423 | 175200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 95 | 20250423 | 175100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 96 | 20250423 | 175000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 97 | 20250423 | 174900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 98 | 20250423 | 174800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 99 | 20250423 | 174700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 100 | 20250423 | 174600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 101 | 20250423 | 174500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 102 | 20250423 | 174400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 103 | 20250423 | 174300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 104 | 20250423 | 174200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 105 | 20250423 | 174100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 106 | 20250423 | 174000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 107 | 20250423 | 173900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 108 | 20250423 | 173800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 109 | 20250423 | 173700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 110 | 20250423 | 173600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 111 | 20250423 | 173500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 112 | 20250423 | 173400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 113 | 20250423 | 173300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 114 | 20250423 | 173200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 115 | 20250423 | 173100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 116 | 20250423 | 173000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 117 | 20250423 | 172900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 118 | 20250423 | 172800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 119 | 20250423 | 172700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 120 | 20250423 | 172600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 121 | 20250423 | 172500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 122 | 20250423 | 172400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 19765 |
| 123 | 20250423 | 172300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 124 | 20250423 | 172200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 125 | 20250423 | 172100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 126 | 20250423 | 172000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 127 | 20250423 | 171900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 128 | 20250423 | 171800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 129 | 20250423 | 171700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 130 | 20250423 | 171600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 131 | 20250423 | 171500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 132 | 20250423 | 171400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 133 | 20250423 | 171300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 134 | 20250423 | 171200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 135 | 20250423 | 171100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 136 | 20250423 | 171000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 137 | 20250423 | 170900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 138 | 20250423 | 170800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 139 | 20250423 | 170700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 140 | 20250423 | 170600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 141 | 20250423 | 170500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 142 | 20250423 | 170400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 143 | 20250423 | 170300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 144 | 20250423 | 170200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 145 | 20250423 | 170100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 146 | 20250423 | 170000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 147 | 20250423 | 165900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 148 | 20250423 | 165800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 149 | 20250423 | 165700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 150 | 20250423 | 165600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 151 | 20250423 | 165500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 152 | 20250423 | 165400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 19765 |
| 153 | 20250423 | 165300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 154 | 20250423 | 165200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 155 | 20250423 | 165100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 156 | 20250423 | 165000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 157 | 20250423 | 164900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 158 | 20250423 | 164800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 159 | 20250423 | 164700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 160 | 20250423 | 164600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 161 | 20250423 | 164500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 162 | 20250423 | 164400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 163 | 20250423 | 164300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 164 | 20250423 | 164200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 165 | 20250423 | 164100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 166 | 20250423 | 164000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 167 | 20250423 | 163900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 168 | 20250423 | 163800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 169 | 20250423 | 163700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 170 | 20250423 | 163600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 171 | 20250423 | 163500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 172 | 20250423 | 163400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 173 | 20250423 | 163300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 174 | 20250423 | 163200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 175 | 20250423 | 163100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 176 | 20250423 | 163000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 177 | 20250423 | 162900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 178 | 20250423 | 162800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 179 | 20250423 | 162700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 180 | 20250423 | 162600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 181 | 20250423 | 162500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 182 | 20250423 | 162400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 19765 |
| 183 | 20250423 | 162300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 184 | 20250423 | 162200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 185 | 20250423 | 162100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 186 | 20250423 | 162000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 187 | 20250423 | 161900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 188 | 20250423 | 161800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 189 | 20250423 | 161700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 190 | 20250423 | 161600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 191 | 20250423 | 161500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 192 | 20250423 | 161400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 193 | 20250423 | 161300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 194 | 20250423 | 161200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 195 | 20250423 | 161100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 196 | 20250423 | 161000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 197 | 20250423 | 160900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 198 | 20250423 | 160800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 199 | 20250423 | 160700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 200 | 20250423 | 160600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 201 | 20250423 | 160500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 202 | 20250423 | 160400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 203 | 20250423 | 160300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 204 | 20250423 | 160200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 205 | 20250423 | 160100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 206 | 20250423 | 160000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 207 | 20250423 | 155900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 208 | 20250423 | 155800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 209 | 20250423 | 155700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 210 | 20250423 | 155600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 211 | 20250423 | 155500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 212 | 20250423 | 155400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 19765 |
| 213 | 20250423 | 155300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 214 | 20250423 | 155200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 215 | 20250423 | 155100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 216 | 20250423 | 155000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 217 | 20250423 | 154900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 218 | 20250423 | 154800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 219 | 20250423 | 154700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 220 | 20250423 | 154600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 221 | 20250423 | 154500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 222 | 20250423 | 154400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 223 | 20250423 | 154300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 224 | 20250423 | 154200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 225 | 20250423 | 154100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 226 | 20250423 | 154000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 227 | 20250423 | 153900 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 228 | 20250423 | 153800 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 229 | 20250423 | 153700 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 230 | 20250423 | 153600 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 231 | 20250423 | 153500 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 232 | 20250423 | 153400 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 233 | 20250423 | 153300 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 234 | 20250423 | 153200 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 235 | 20250423 | 153100 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 0 |
| 236 | 20250423 | 153000 | 2887072902 | 4980 | 4980 | 4980 | 4980 | 19765 |
| 237 | 20250423 | 152900 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 238 | 20250423 | 152800 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 239 | 20250423 | 152700 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 240 | 20250423 | 152600 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 241 | 20250423 | 152500 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 242 | 20250423 | 152400 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 243 | 20250423 | 152300 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 244 | 20250423 | 152200 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 245 | 20250423 | 152100 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 246 | 20250423 | 152000 | 2788643202 | 4960 | 4960 | 4960 | 4960 | 0 |
| 247 | 20250423 | 151900 | 2788643202 | 4960 | 4950 | 4965 | 4950 | 5234 |
| 248 | 20250423 | 151800 | 2762668507 | 4950 | 4950 | 4960 | 4950 | 12371 |
| 249 | 20250423 | 151700 | 2701365877 | 4955 | 4950 | 4955 | 4950 | 11973 |
| 250 | 20250423 | 151600 | 2642093377 | 4945 | 4935 | 4945 | 4935 | 10077 |
| 251 | 20250423 | 151500 | 2592290242 | 4940 | 4935 | 4940 | 4930 | 425 |
| 252 | 20250423 | 151400 | 2590193002 | 4935 | 4940 | 4940 | 4935 | 671 |
| 253 | 20250423 | 151300 | 2586880617 | 4940 | 4935 | 4940 | 4935 | 1389 |
| 254 | 20250423 | 151200 | 2580025887 | 4940 | 4935 | 4940 | 4935 | 2491 |
| 255 | 20250423 | 151100 | 2567732732 | 4935 | 4935 | 4935 | 4925 | 1762 |
| 256 | 20250423 | 151000 | 2559047087 | 4925 | 4930 | 4935 | 4925 | 1489 |
| 257 | 20250423 | 150900 | 2551707847 | 4935 | 4930 | 4935 | 4930 | 2132 |
| 258 | 20250423 | 150800 | 2541195577 | 4935 | 4930 | 4935 | 4925 | 2431 |
| 259 | 20250423 | 150700 | 2529215707 | 4935 | 4935 | 4935 | 4930 | 574 |
| 260 | 20250423 | 150600 | 2526385532 | 4935 | 4935 | 4935 | 4935 | 10 |
| 261 | 20250423 | 150500 | 2526336182 | 4935 | 4935 | 4935 | 4935 | 78 |
| 262 | 20250423 | 150400 | 2525951252 | 4930 | 4930 | 4935 | 4930 | 2704 |
| 263 | 20250423 | 150300 | 2512620502 | 4940 | 4940 | 4940 | 4930 | 1226 |
| 264 | 20250423 | 150200 | 2506573567 | 4945 | 4940 | 4945 | 4935 | 21 |
| 265 | 20250423 | 150100 | 2506469877 | 4935 | 4935 | 4935 | 4935 | 50 |
| 266 | 20250423 | 150000 | 2506223127 | 4950 | 4950 | 4950 | 4945 | 75 |
| 267 | 20250423 | 145900 | 2505852027 | 4950 | 4945 | 4950 | 4945 | 5388 |
| 268 | 20250423 | 145800 | 2479195737 | 4945 | 4945 | 4945 | 4940 | 333 |
| 269 | 20250423 | 145700 | 2477550702 | 4945 | 4935 | 4945 | 4935 | 3524 |
| 270 | 20250423 | 145600 | 2460144722 | 4940 | 4940 | 4940 | 4935 | 388 |
| 271 | 20250423 | 145500 | 2458229132 | 4940 | 4940 | 4940 | 4935 | 490 |
| 272 | 20250423 | 145400 | 2455808632 | 4940 | 4935 | 4940 | 4935 | 309 |
| 273 | 20250423 | 145300 | 2454283707 | 4940 | 4940 | 4940 | 4935 | 156 |
| 274 | 20250423 | 145200 | 2453513087 | 4940 | 4940 | 4945 | 4935 | 1352 |
| 275 | 20250423 | 145100 | 2446835182 | 4940 | 4935 | 4940 | 4935 | 1269 |
| 276 | 20250423 | 145000 | 2440572562 | 4935 | 4930 | 4935 | 4925 | 840 |
| 277 | 20250423 | 144900 | 2436432857 | 4930 | 4930 | 4935 | 4925 | 2201 |
| 278 | 20250423 | 144800 | 2425582072 | 4930 | 4930 | 4930 | 4925 | 2719 |
| 279 | 20250423 | 144700 | 2412184627 | 4925 | 4935 | 4935 | 4925 | 1793 |
| 280 | 20250423 | 144600 | 2403347312 | 4935 | 4935 | 4935 | 4930 | 1626 |
| 281 | 20250423 | 144500 | 2395323257 | 4940 | 4940 | 4940 | 4940 | 210 |
| 282 | 20250423 | 144400 | 2394285857 | 4940 | 4940 | 4940 | 4940 | 51 |
| 283 | 20250423 | 144300 | 2394033917 | 4940 | 4940 | 4940 | 4940 | 36 |
| 284 | 20250423 | 144200 | 2393856077 | 4940 | 4945 | 4945 | 4940 | 620 |
| 285 | 20250423 | 144100 | 2390792722 | 4945 | 4940 | 4945 | 4940 | 106 |
| 286 | 20250423 | 144000 | 2390269052 | 4945 | 4945 | 4945 | 4945 | 1 |
| 287 | 20250423 | 143900 | 2390264107 | 4940 | 4940 | 4940 | 4940 | 1455 |
| 288 | 20250423 | 143800 | 2383076407 | 4940 | 4940 | 4940 | 4940 | 2650 |
| 289 | 20250423 | 143700 | 2369985407 | 4940 | 4940 | 4940 | 4940 | 101 |
| 290 | 20250423 | 143600 | 2369486467 | 4935 | 4940 | 4940 | 4935 | 155 |
| 291 | 20250423 | 143500 | 2368720772 | 4940 | 4940 | 4940 | 4940 | 13 |
| 292 | 20250423 | 143400 | 2368656552 | 4940 | 4935 | 4940 | 4935 | 178 |
| 293 | 20250423 | 143300 | 2367777737 | 4935 | 4930 | 4935 | 4930 | 53 |
| 294 | 20250423 | 143200 | 2367516432 | 4930 | 4935 | 4935 | 4930 | 205 |
| 295 | 20250423 | 143100 | 2366505403 | 4935 | 4935 | 4935 | 4935 | 55 |
| 296 | 20250423 | 143000 | 2366233978 | 4930 | 4930 | 4935 | 4930 | 2231 |
| 297 | 20250423 | 142900 | 2355234643 | 4935 | 4935 | 4935 | 4935 | 486 |
| 298 | 20250423 | 142800 | 2352836233 | 4935 | 4935 | 4935 | 4935 | 500 |
| 299 | 20250423 | 142700 | 2350368733 | 4935 | 4940 | 4940 | 4930 | 435 |
| 300 | 20250423 | 142600 | 2348223958 | 4940 | 4930 | 4940 | 4930 | 25 |
| 301 | 20250423 | 142500 | 2348100598 | 4935 | 4940 | 4940 | 4930 | 231 |
| 302 | 20250423 | 142400 | 2346960408 | 4935 | 4935 | 4935 | 4935 | 385 |
| 303 | 20250423 | 142300 | 2345060433 | 4935 | 4935 | 4935 | 4935 | 302 |
| 304 | 20250423 | 142200 | 2343570063 | 4935 | 4940 | 4940 | 4935 | 111 |
| 305 | 20250423 | 142100 | 2343021763 | 4940 | 4935 | 4940 | 4935 | 312 |
| 306 | 20250423 | 142000 | 2341482028 | 4935 | 4940 | 4940 | 4935 | 662 |
| 307 | 20250423 | 141900 | 2338214798 | 4935 | 4940 | 4940 | 4935 | 787 |
| 308 | 20250423 | 141800 | 2334327588 | 4940 | 4935 | 4940 | 4935 | 282 |
| 309 | 20250423 | 141700 | 2332935913 | 4935 | 4935 | 4935 | 4935 | 253 |
| 310 | 20250423 | 141600 | 2331687358 | 4930 | 4935 | 4935 | 4930 | 135 |
| 311 | 20250423 | 141500 | 2331021188 | 4930 | 4930 | 4940 | 4930 | 1958 |
| 312 | 20250423 | 141400 | 2321367248 | 4935 | 4940 | 4940 | 4935 | 153 |
| 313 | 20250423 | 141300 | 2320612178 | 4935 | 4940 | 4940 | 4935 | 46 |
| 314 | 20250423 | 141200 | 2320385158 | 4930 | 4935 | 4935 | 4930 | 522 |
| 315 | 20250423 | 141100 | 2317811068 | 4935 | 4940 | 4940 | 4935 | 175 |
| 316 | 20250423 | 141000 | 2316947438 | 4935 | 4935 | 4935 | 4935 | 298 |
| 317 | 20250423 | 140900 | 2315476808 | 4935 | 4935 | 4935 | 4935 | 783 |
| 318 | 20250423 | 140800 | 2311612703 | 4935 | 4940 | 4940 | 4935 | 1000 |
| 319 | 20250423 | 140700 | 2306674333 | 4945 | 4945 | 4945 | 4940 | 612 |
| 320 | 20250423 | 140600 | 2303649338 | 4945 | 4945 | 4950 | 4945 | 665 |
| 321 | 20250423 | 140500 | 2300359413 | 4945 | 4945 | 4950 | 4940 | 682 |
| 322 | 20250423 | 140400 | 2296987228 | 4950 | 4950 | 4950 | 4950 | 2 |
| 323 | 20250423 | 140300 | 2296977328 | 4945 | 4945 | 4945 | 4942 | 95 |
| 324 | 20250423 | 140200 | 2296507832 | 4945 | 4945 | 4945 | 4942 | 1838 |
| 325 | 20250423 | 140100 | 2287418934 | 4950 | 4940 | 4950 | 4940 | 4784 |
| 326 | 20250423 | 140000 | 2263761909 | 4945 | 4945 | 4945 | 4940 | 1841 |
| 327 | 20250423 | 135900 | 2254658354 | 4945 | 4945 | 4945 | 4945 | 3 |
| 328 | 20250423 | 135800 | 2254643519 | 4945 | 4940 | 4945 | 4940 | 535 |
| 329 | 20250423 | 135700 | 2252000599 | 4945 | 4942 | 4945 | 4942 | 5 |
| 330 | 20250423 | 135600 | 2251975886 | 4945 | 4940 | 4945 | 4940 | 83 |
| 331 | 20250423 | 135500 | 2251565856 | 4940 | 4940 | 4940 | 4940 | 1 |
| 332 | 20250423 | 135400 | 2251560916 | 4940 | 4935 | 4940 | 4935 | 345 |
| 333 | 20250423 | 135300 | 2249856866 | 4940 | 4945 | 4945 | 4930 | 407 |
| 334 | 20250423 | 135200 | 2247848751 | 4930 | 4945 | 4945 | 4930 | 2449 |
| 335 | 20250423 | 135100 | 2235764676 | 4940 | 4940 | 4945 | 4940 | 135 |
| 336 | 20250423 | 135000 | 2235097771 | 4945 | 4940 | 4945 | 4935 | 2408 |
| 337 | 20250423 | 134900 | 2223200243 | 4940 | 4940 | 4940 | 4940 | 134 |
| 338 | 20250423 | 134800 | 2222538283 | 4945 | 4945 | 4945 | 4945 | 5 |
| 339 | 20250423 | 134700 | 2222513558 | 4945 | 4940 | 4945 | 4930 | 307 |
| 340 | 20250423 | 134600 | 2220995483 | 4935 | 4940 | 4945 | 4935 | 1673 |
| 341 | 20250423 | 134500 | 2212731658 | 4945 | 4945 | 4945 | 4945 | 30 |
| 342 | 20250423 | 134400 | 2212583308 | 4945 | 4940 | 4945 | 4940 | 84 |
| 343 | 20250423 | 134300 | 2212168188 | 4940 | 4935 | 4940 | 4935 | 3112 |
| 344 | 20250423 | 134200 | 2196801468 | 4935 | 4935 | 4935 | 4930 | 111 |
| 345 | 20250423 | 134100 | 2196253975 | 4935 | 4930 | 4935 | 4925 | 1978 |
| 346 | 20250423 | 134000 | 2186503550 | 4930 | 4935 | 4935 | 4925 | 1243 |
| 347 | 20250423 | 133900 | 2180377550 | 4930 | 4925 | 4930 | 4925 | 1500 |
| 348 | 20250423 | 133800 | 2172985050 | 4930 | 4930 | 4935 | 4930 | 825 |
| 349 | 20250423 | 133700 | 2168917785 | 4930 | 4932 | 4935 | 4930 | 754 |
| 350 | 20250423 | 133600 | 2165200155 | 4935 | 4935 | 4935 | 4935 | 0 |
| 351 | 20250423 | 133500 | 2165200155 | 4935 | 4930 | 4935 | 4930 | 101 |
| 352 | 20250423 | 133400 | 2164702220 | 4935 | 4932 | 4935 | 4930 | 32 |
| 353 | 20250423 | 133300 | 2164544414 | 4935 | 4935 | 4935 | 4935 | 10 |
| 354 | 20250423 | 133200 | 2164495064 | 4935 | 4932 | 4935 | 4930 | 325 |
| 355 | 20250423 | 133100 | 2162892659 | 4935 | 4935 | 4935 | 4935 | 12 |
| 356 | 20250423 | 133000 | 2162833439 | 4935 | 4935 | 4935 | 4925 | 663 |
| 357 | 20250423 | 132900 | 2159567094 | 4935 | 4940 | 4940 | 4935 | 213 |
| 358 | 20250423 | 132800 | 2158514899 | 4940 | 4925 | 4940 | 4925 | 746 |
| 359 | 20250423 | 132700 | 2154838319 | 4940 | 4920 | 4940 | 4920 | 75 |
| 360 | 20250423 | 132600 | 2154467839 | 4940 | 4930 | 4940 | 4925 | 5690 |
| 361 | 20250423 | 132500 | 2126443109 | 4940 | 4935 | 4940 | 4935 | 726 |
| 362 | 20250423 | 132400 | 2122859874 | 4935 | 4935 | 4935 | 4930 | 2389 |
| 363 | 20250423 | 132300 | 2111080539 | 4935 | 4935 | 4935 | 4935 | 1 |
| 364 | 20250423 | 132200 | 2111075604 | 4930 | 4930 | 4930 | 4925 | 1056 |
| 365 | 20250423 | 132100 | 2105869624 | 4930 | 4935 | 4935 | 4930 | 305 |
| 366 | 20250423 | 132000 | 2104365949 | 4935 | 4935 | 4935 | 4925 | 1089 |
| 367 | 20250423 | 131900 | 2098999054 | 4925 | 4930 | 4935 | 4925 | 4183 |
| 368 | 20250423 | 131800 | 2078392304 | 4930 | 4925 | 4930 | 4920 | 1843 |
| 369 | 20250423 | 131700 | 2069315919 | 4925 | 4925 | 4930 | 4920 | 414 |
| 370 | 20250423 | 131600 | 2067278759 | 4925 | 4920 | 4930 | 4920 | 3061 |
| 371 | 20250423 | 131500 | 2052217814 | 4920 | 4917 | 4920 | 4915 | 506 |
| 372 | 20250423 | 131400 | 2049730350 | 4920 | 4920 | 4920 | 4915 | 1661 |
| 373 | 20250423 | 131300 | 2041565419 | 4917 | 4925 | 4925 | 4917 | 2016 |
| 374 | 20250423 | 131200 | 2031646250 | 4930 | 4930 | 4935 | 4930 | 244 |
| 375 | 20250423 | 131100 | 2030443325 | 4935 | 4935 | 4935 | 4935 | 0 |
| 376 | 20250423 | 131000 | 2030443325 | 4935 | 4935 | 4935 | 4930 | 526 |
| 377 | 20250423 | 130900 | 2027850065 | 4935 | 4925 | 4935 | 4915 | 8332 |
| 378 | 20250423 | 130800 | 1986872390 | 4925 | 4925 | 4930 | 4925 | 1647 |
| 379 | 20250423 | 130700 | 1978754410 | 4930 | 4930 | 4930 | 4925 | 171 |
| 380 | 20250423 | 130600 | 1977912160 | 4930 | 4930 | 4930 | 4930 | 219 |
| 381 | 20250423 | 130500 | 1976832490 | 4935 | 4930 | 4940 | 4930 | 742 |
| 382 | 20250423 | 130400 | 1973172035 | 4940 | 4940 | 4940 | 4940 | 162 |
| 383 | 20250423 | 130300 | 1972371755 | 4940 | 4932 | 4940 | 4932 | 553 |
| 384 | 20250423 | 130200 | 1969643695 | 4932 | 4932 | 4932 | 4932 | 184 |
| 385 | 20250423 | 130100 | 1968736207 | 4940 | 4930 | 4940 | 4920 | 973 |
| 386 | 20250423 | 130000 | 1963943887 | 4940 | 4935 | 4940 | 4935 | 317 |
| 387 | 20250423 | 125900 | 1962379487 | 4930 | 4930 | 4930 | 4930 | 510 |
| 388 | 20250423 | 125800 | 1959865187 | 4930 | 4930 | 4930 | 4925 | 599 |
| 389 | 20250423 | 125700 | 1956914407 | 4930 | 4935 | 4935 | 4925 | 867 |
| 390 | 20250423 | 125600 | 1952644092 | 4940 | 4940 | 4940 | 4940 | 0 |
| 391 | 20250423 | 125500 | 1952644092 | 4940 | 4940 | 4940 | 4940 | 0 |
| 392 | 20250423 | 125400 | 1952644092 | 4940 | 4925 | 4940 | 4925 | 1142 |
| 393 | 20250423 | 125300 | 1947009932 | 4925 | 4930 | 4930 | 4925 | 3001 |
| 394 | 20250423 | 125200 | 1932224322 | 4930 | 4930 | 4930 | 4925 | 2141 |
| 395 | 20250423 | 125100 | 1921670142 | 4930 | 4930 | 4930 | 4930 | 70 |
| 396 | 20250423 | 125000 | 1921325042 | 4930 | 4940 | 4940 | 4930 | 3998 |
| 397 | 20250423 | 124900 | 1901598577 | 4940 | 4940 | 4940 | 4940 | 444 |
| 398 | 20250423 | 124800 | 1899405217 | 4940 | 4940 | 4940 | 4935 | 2303 |
| 399 | 20250423 | 124700 | 1888037397 | 4940 | 4940 | 4945 | 4940 | 2609 |
| 400 | 20250423 | 124600 | 1875148922 | 4940 | 4945 | 4945 | 4940 | 439 |
| 401 | 20250423 | 124500 | 1872980252 | 4945 | 4945 | 4945 | 4945 | 8 |
| 402 | 20250423 | 124400 | 1872940692 | 4950 | 4950 | 4950 | 4950 | 1 |
| 403 | 20250423 | 124300 | 1872935742 | 4950 | 4950 | 4950 | 4950 | 1 |
| 404 | 20250423 | 124200 | 1872930792 | 4950 | 4950 | 4950 | 4945 | 140 |
| 405 | 20250423 | 124100 | 1872237797 | 4950 | 4950 | 4950 | 4940 | 27 |
| 406 | 20250423 | 124000 | 1872104347 | 4945 | 4945 | 4950 | 4945 | 3821 |
| 407 | 20250423 | 123900 | 1853194522 | 4950 | 4945 | 4950 | 4945 | 383 |
| 408 | 20250423 | 123800 | 1851300572 | 4945 | 4945 | 4945 | 4945 | 1017 |
| 409 | 20250423 | 123700 | 1846271507 | 4945 | 4940 | 4945 | 4940 | 729 |
| 410 | 20250423 | 123600 | 1842668092 | 4940 | 4940 | 4940 | 4940 | 505 |
| 411 | 20250423 | 123500 | 1840173392 | 4940 | 4940 | 4940 | 4940 | 524 |
| 412 | 20250423 | 123400 | 1837584832 | 4940 | 4940 | 4940 | 4940 | 756 |
| 413 | 20250423 | 123300 | 1833850192 | 4940 | 4940 | 4940 | 4940 | 35 |
| 414 | 20250423 | 123200 | 1833677292 | 4940 | 4940 | 4940 | 4940 | 31 |
| 415 | 20250423 | 123100 | 1833524152 | 4935 | 4935 | 4940 | 4935 | 1471 |
| 416 | 20250423 | 123000 | 1826264237 | 4940 | 4940 | 4940 | 4940 | 0 |
| 417 | 20250423 | 122900 | 1826264237 | 4940 | 4940 | 4940 | 4940 | 0 |
| 418 | 20250423 | 122800 | 1826264237 | 4940 | 4940 | 4940 | 4940 | 18 |
| 419 | 20250423 | 122700 | 1826175317 | 4940 | 4935 | 4940 | 4930 | 424 |
| 420 | 20250423 | 122600 | 1824082897 | 4935 | 4935 | 4935 | 4930 | 399 |
| 421 | 20250423 | 122500 | 1822115577 | 4935 | 4935 | 4935 | 4935 | 118 |
| 422 | 20250423 | 122400 | 1821533247 | 4935 | 4925 | 4935 | 4925 | 9918 |
| 423 | 20250423 | 122300 | 1772682607 | 4925 | 4920 | 4925 | 4920 | 334 |
| 424 | 20250423 | 122200 | 1771038057 | 4920 | 4930 | 4930 | 4920 | 634 |
| 425 | 20250423 | 122100 | 1767915657 | 4935 | 4935 | 4935 | 4935 | 10 |
| 426 | 20250423 | 122000 | 1767866307 | 4935 | 4935 | 4935 | 4920 | 11118 |
| 427 | 20250423 | 121900 | 1713109312 | 4935 | 4930 | 4935 | 4930 | 602 |
| 428 | 20250423 | 121800 | 1710141397 | 4935 | 4930 | 4935 | 4930 | 210 |
| 429 | 20250423 | 121700 | 1709106065 | 4935 | 4935 | 4935 | 4930 | 1661 |
| 430 | 20250423 | 121600 | 1700912835 | 4935 | 4935 | 4935 | 4930 | 141 |
| 431 | 20250423 | 121500 | 1700217500 | 4935 | 4935 | 4935 | 4930 | 262 |
| 432 | 20250423 | 121400 | 1698925825 | 4935 | 4930 | 4935 | 4930 | 481 |
| 433 | 20250423 | 121300 | 1696552255 | 4935 | 4930 | 4935 | 4930 | 23 |
| 434 | 20250423 | 121200 | 1696438855 | 4935 | 4930 | 4935 | 4930 | 78 |
| 435 | 20250423 | 121100 | 1696053940 | 4935 | 4935 | 4935 | 4930 | 105 |
| 436 | 20250423 | 121000 | 1695536230 | 4935 | 4935 | 4935 | 4935 | 11 |
| 437 | 20250423 | 120900 | 1695481945 | 4935 | 4935 | 4935 | 4935 | 0 |
| 438 | 20250423 | 120800 | 1695481945 | 4935 | 4935 | 4935 | 4935 | 604 |
| 439 | 20250423 | 120700 | 1692501205 | 4935 | 4935 | 4935 | 4935 | 16 |
| 440 | 20250423 | 120600 | 1692422245 | 4935 | 4935 | 4935 | 4935 | 101 |
| 441 | 20250423 | 120500 | 1691923810 | 4930 | 4935 | 4935 | 4930 | 270 |
| 442 | 20250423 | 120400 | 1690591460 | 4935 | 4935 | 4935 | 4930 | 338 |
| 443 | 20250423 | 120300 | 1688925005 | 4935 | 4935 | 4935 | 4935 | 1 |
| 444 | 20250423 | 120200 | 1688920070 | 4935 | 4930 | 4935 | 4930 | 877 |
| 445 | 20250423 | 120100 | 1684596450 | 4940 | 4935 | 4940 | 4930 | 2398 |
| 446 | 20250423 | 120000 | 1672762325 | 4940 | 4940 | 4940 | 4940 | 1 |
| 447 | 20250423 | 115900 | 1672757385 | 4940 | 4935 | 4940 | 4930 | 1012 |
| 448 | 20250423 | 115800 | 1667767425 | 4940 | 4940 | 4940 | 4935 | 885 |
| 449 | 20250423 | 115700 | 1663399360 | 4940 | 4940 | 4940 | 4940 | 38 |
| 450 | 20250423 | 115600 | 1663211640 | 4940 | 4940 | 4945 | 4935 | 837 |
| 451 | 20250423 | 115500 | 1659075895 | 4940 | 4935 | 4940 | 4935 | 2 |
| 452 | 20250423 | 115400 | 1659066020 | 4940 | 4940 | 4940 | 4935 | 504 |
| 453 | 20250423 | 115300 | 1656578760 | 4945 | 4940 | 4945 | 4940 | 163 |
| 454 | 20250423 | 115200 | 1655773530 | 4945 | 4945 | 4945 | 4945 | 1 |
| 455 | 20250423 | 115100 | 1655768585 | 4945 | 4945 | 4945 | 4945 | 24 |
| 456 | 20250423 | 115000 | 1655649905 | 4945 | 4945 | 4945 | 4945 | 1 |
| 457 | 20250423 | 114900 | 1655644960 | 4940 | 4945 | 4945 | 4940 | 109 |
| 458 | 20250423 | 114800 | 1655106390 | 4945 | 4945 | 4945 | 4945 | 1 |
| 459 | 20250423 | 114700 | 1655101445 | 4940 | 4940 | 4940 | 4940 | 10 |
| 460 | 20250423 | 114600 | 1655052045 | 4945 | 4940 | 4945 | 4940 | 156 |
| 461 | 20250423 | 114500 | 1654281385 | 4940 | 4940 | 4940 | 4940 | 1 |
| 462 | 20250423 | 114400 | 1654276445 | 4940 | 4945 | 4945 | 4940 | 2601 |
| 463 | 20250423 | 114300 | 1641417003 | 4945 | 4945 | 4945 | 4945 | 27 |
| 464 | 20250423 | 114200 | 1641283488 | 4945 | 4950 | 4950 | 4945 | 350 |
| 465 | 20250423 | 114100 | 1639551238 | 4950 | 4940 | 4950 | 4940 | 7140 |
| 466 | 20250423 | 114000 | 1604251863 | 4935 | 4935 | 4935 | 4935 | 111 |
| 467 | 20250423 | 113900 | 1603704078 | 4935 | 4935 | 4935 | 4935 | 450 |
| 468 | 20250423 | 113800 | 1601483328 | 4935 | 4935 | 4935 | 4935 | 0 |
| 469 | 20250423 | 113700 | 1601483328 | 4935 | 4940 | 4940 | 4935 | 1511 |
| 470 | 20250423 | 113600 | 1594026538 | 4940 | 4940 | 4940 | 4940 | 0 |
| 471 | 20250423 | 113500 | 1594026538 | 4940 | 4940 | 4940 | 4940 | 9 |
| 472 | 20250423 | 113400 | 1593982078 | 4935 | 4935 | 4935 | 4935 | 37 |
| 473 | 20250423 | 113300 | 1593799483 | 4940 | 4940 | 4945 | 4940 | 330 |
| 474 | 20250423 | 113200 | 1592169278 | 4945 | 4940 | 4945 | 4940 | 5 |
| 475 | 20250423 | 113100 | 1592144573 | 4945 | 4940 | 4945 | 4940 | 105 |
| 476 | 20250423 | 113000 | 1591625363 | 4945 | 4940 | 4945 | 4940 | 258 |
| 477 | 20250423 | 112900 | 1590350808 | 4945 | 4945 | 4945 | 4945 | 0 |
| 478 | 20250423 | 112800 | 1590350808 | 4945 | 4945 | 4945 | 4945 | 62 |
| 479 | 20250423 | 112700 | 1590044218 | 4930 | 4930 | 4935 | 4930 | 1118 |
| 480 | 20250423 | 112600 | 1584532423 | 4935 | 4940 | 4940 | 4930 | 623 |
| 481 | 20250423 | 112500 | 1581458903 | 4940 | 4940 | 4940 | 4940 | 1003 |
| 482 | 20250423 | 112400 | 1576504083 | 4940 | 4940 | 4945 | 4940 | 1252 |
| 483 | 20250423 | 112300 | 1570316703 | 4940 | 4935 | 4945 | 4935 | 86 |
| 484 | 20250423 | 112200 | 1569892153 | 4940 | 4945 | 4945 | 4940 | 405 |
| 485 | 20250423 | 112100 | 1567889948 | 4945 | 4945 | 4945 | 4940 | 16 |
| 486 | 20250423 | 112000 | 1567810893 | 4945 | 4945 | 4945 | 4945 | 70 |
| 487 | 20250423 | 111900 | 1567464743 | 4945 | 4940 | 4945 | 4940 | 14 |
| 488 | 20250423 | 111800 | 1567395573 | 4945 | 4935 | 4945 | 4935 | 2808 |
| 489 | 20250423 | 111700 | 1553532223 | 4935 | 4930 | 4935 | 4930 | 1192 |
| 490 | 20250423 | 111600 | 1547651723 | 4930 | 4925 | 4930 | 4925 | 2371 |
| 491 | 20250423 | 111500 | 1535973533 | 4925 | 4925 | 4925 | 4925 | 1 |
| 492 | 20250423 | 111400 | 1535968608 | 4925 | 4925 | 4925 | 4925 | 1 |
| 493 | 20250423 | 111300 | 1535963683 | 4925 | 4927 | 4930 | 4925 | 52 |
| 494 | 20250423 | 111200 | 1535707576 | 4925 | 4930 | 4930 | 4925 | 50 |
| 495 | 20250423 | 111100 | 1535461321 | 4930 | 4930 | 4930 | 4927 | 660 |
| 496 | 20250423 | 111000 | 1532207671 | 4930 | 4930 | 4930 | 4930 | 541 |
| 497 | 20250423 | 110900 | 1529540541 | 4930 | 4930 | 4930 | 4930 | 1 |
| 498 | 20250423 | 110800 | 1529535611 | 4930 | 4940 | 4940 | 4930 | 35 |
| 499 | 20250423 | 110700 | 1529362761 | 4940 | 4940 | 4940 | 4930 | 383 |
| 500 | 20250423 | 110600 | 1527474501 | 4940 | 4940 | 4940 | 4930 | 216 |
| 501 | 20250423 | 110500 | 1526408451 | 4940 | 4940 | 4940 | 4925 | 635 |
| 502 | 20250423 | 110400 | 1523274726 | 4930 | 4940 | 4940 | 4915 | 4883 |
| 503 | 20250423 | 110300 | 1499243196 | 4945 | 4940 | 4945 | 4940 | 383 |
| 504 | 20250423 | 110200 | 1497351166 | 4940 | 4940 | 4940 | 4930 | 342 |
| 505 | 20250423 | 110100 | 1495664486 | 4935 | 4935 | 4935 | 4935 | 955 |
| 506 | 20250423 | 110000 | 1490951561 | 4935 | 4940 | 4940 | 4935 | 181 |
| 507 | 20250423 | 105900 | 1490058321 | 4935 | 4940 | 4940 | 4925 | 1409 |
| 508 | 20250423 | 105800 | 1483110571 | 4940 | 4940 | 4940 | 4940 | 250 |
| 509 | 20250423 | 105700 | 1481875571 | 4940 | 4935 | 4940 | 4935 | 167 |
| 510 | 20250423 | 105600 | 1481050671 | 4940 | 4940 | 4940 | 4940 | 57 |
| 511 | 20250423 | 105500 | 1480769091 | 4940 | 4940 | 4940 | 4940 | 1 |
| 512 | 20250423 | 105400 | 1480764151 | 4940 | 4935 | 4940 | 4935 | 703 |
| 513 | 20250423 | 105300 | 1477293531 | 4935 | 4935 | 4935 | 4935 | 12 |
| 514 | 20250423 | 105200 | 1477234311 | 4930 | 4925 | 4930 | 4925 | 449 |
| 515 | 20250423 | 105100 | 1475021641 | 4930 | 4925 | 4930 | 4925 | 164 |
| 516 | 20250423 | 105000 | 1474213371 | 4935 | 4930 | 4935 | 4925 | 2098 |
| 517 | 20250423 | 104900 | 1463879111 | 4935 | 4935 | 4935 | 4935 | 103 |
| 518 | 20250423 | 104800 | 1463370806 | 4935 | 4930 | 4940 | 4925 | 1649 |
| 519 | 20250423 | 104700 | 1455249331 | 4940 | 4940 | 4940 | 4940 | 16 |
| 520 | 20250423 | 104600 | 1455170291 | 4925 | 4940 | 4945 | 4925 | 1159 |
| 521 | 20250423 | 104500 | 1449441821 | 4940 | 4930 | 4945 | 4925 | 5092 |
| 522 | 20250423 | 104400 | 1424320306 | 4925 | 4925 | 4930 | 4925 | 1133 |
| 523 | 20250423 | 104300 | 1418740166 | 4930 | 4930 | 4930 | 4930 | 235 |
| 524 | 20250423 | 104200 | 1417581616 | 4930 | 4930 | 4930 | 4930 | 643 |
| 525 | 20250423 | 104100 | 1414411626 | 4930 | 4935 | 4935 | 4930 | 991 |
| 526 | 20250423 | 104000 | 1409525986 | 4935 | 4935 | 4935 | 4930 | 14 |
| 527 | 20250423 | 103900 | 1409456911 | 4930 | 4935 | 4935 | 4930 | 1460 |
| 528 | 20250423 | 103800 | 1402252061 | 4940 | 4935 | 4940 | 4935 | 494 |
| 529 | 20250423 | 103700 | 1399814161 | 4935 | 4935 | 4940 | 4935 | 478 |
| 530 | 20250423 | 103600 | 1397453226 | 4940 | 4935 | 4940 | 4930 | 454 |
| 531 | 20250423 | 103500 | 1395213386 | 4940 | 4940 | 4940 | 4940 | 20 |
| 532 | 20250423 | 103400 | 1395114586 | 4940 | 4940 | 4940 | 4940 | 51 |
| 533 | 20250423 | 103300 | 1394862646 | 4945 | 4930 | 4945 | 4925 | 3256 |
| 534 | 20250423 | 103200 | 1378817921 | 4930 | 4930 | 4930 | 4930 | 252 |
| 535 | 20250423 | 103100 | 1377575561 | 4930 | 4945 | 4945 | 4930 | 207 |
| 536 | 20250423 | 103000 | 1376554986 | 4930 | 4950 | 4950 | 4930 | 4029 |
| 537 | 20250423 | 102900 | 1356651406 | 4950 | 4935 | 4950 | 4935 | 141 |
| 538 | 20250423 | 102800 | 1355954161 | 4930 | 4945 | 4945 | 4930 | 4084 |
| 539 | 20250423 | 102700 | 1335797036 | 4945 | 4945 | 4950 | 4940 | 315 |
| 540 | 20250423 | 102600 | 1334240831 | 4950 | 4945 | 4950 | 4940 | 233 |
| 541 | 20250423 | 102500 | 1333088656 | 4940 | 4950 | 4950 | 4940 | 364 |
| 542 | 20250423 | 102400 | 1331286866 | 4950 | 4945 | 4950 | 4940 | 817 |
| 543 | 20250423 | 102300 | 1327249841 | 4940 | 4945 | 4945 | 4940 | 1517 |
| 544 | 20250423 | 102200 | 1319750051 | 4945 | 4947 | 4947 | 4945 | 151 |
| 545 | 20250423 | 102100 | 1319003156 | 4950 | 4945 | 4950 | 4945 | 41 |
| 546 | 20250423 | 102000 | 1318800406 | 4950 | 4950 | 4950 | 4945 | 1031 |
| 547 | 20250423 | 101900 | 1313697711 | 4950 | 4950 | 4950 | 4950 | 2 |
| 548 | 20250423 | 101800 | 1313687811 | 4945 | 4950 | 4950 | 4945 | 10 |
| 549 | 20250423 | 101700 | 1313638351 | 4950 | 4950 | 4950 | 4950 | 239 |
| 550 | 20250423 | 101600 | 1312455301 | 4950 | 4945 | 4950 | 4945 | 132 |
| 551 | 20250423 | 101500 | 1311802556 | 4950 | 4945 | 4950 | 4945 | 1307 |
| 552 | 20250423 | 101400 | 1305339436 | 4945 | 4945 | 4945 | 4940 | 177 |
| 553 | 20250423 | 101300 | 1304464721 | 4945 | 4945 | 4945 | 4945 | 336 |
| 554 | 20250423 | 101200 | 1302803201 | 4945 | 4940 | 4945 | 4930 | 244 |
| 555 | 20250423 | 101100 | 1301599596 | 4940 | 4950 | 4950 | 4930 | 233 |
| 556 | 20250423 | 101000 | 1300449611 | 4940 | 4940 | 4940 | 4935 | 431 |
| 557 | 20250423 | 100900 | 1298322471 | 4935 | 4950 | 4950 | 4935 | 917 |
| 558 | 20250423 | 100800 | 1293796501 | 4935 | 4950 | 4950 | 4935 | 522 |
| 559 | 20250423 | 100700 | 1291219241 | 4950 | 4950 | 4950 | 4950 | 1049 |
| 560 | 20250423 | 100600 | 1286026691 | 4950 | 4945 | 4950 | 4935 | 3057 |
| 561 | 20250423 | 100500 | 1270928001 | 4945 | 4950 | 4950 | 4940 | 3893 |
| 562 | 20250423 | 100400 | 1251673276 | 4950 | 4955 | 4955 | 4950 | 94 |
| 563 | 20250423 | 100300 | 1251207696 | 4955 | 4955 | 4960 | 4950 | 344 |
| 564 | 20250423 | 100200 | 1249503176 | 4955 | 4955 | 4960 | 4955 | 1137 |
| 565 | 20250423 | 100100 | 1243865536 | 4955 | 4955 | 4955 | 4950 | 488 |
| 566 | 20250423 | 100000 | 1241449641 | 4960 | 4950 | 4960 | 4945 | 4203 |
| 567 | 20250423 | 095900 | 1220627381 | 4950 | 4950 | 4960 | 4945 | 1279 |
| 568 | 20250423 | 095800 | 1214300806 | 4960 | 4960 | 4960 | 4960 | 117 |
| 569 | 20250423 | 095700 | 1213720486 | 4960 | 4940 | 4960 | 4940 | 3601 |
| 570 | 20250423 | 095600 | 1195895261 | 4940 | 4940 | 4940 | 4940 | 916 |
| 571 | 20250423 | 095500 | 1191370221 | 4940 | 4935 | 4940 | 4935 | 428 |
| 572 | 20250423 | 095400 | 1189257016 | 4935 | 4940 | 4940 | 4935 | 1106 |
| 573 | 20250423 | 095300 | 1183796626 | 4940 | 4940 | 4940 | 4940 | 2104 |
| 574 | 20250423 | 095200 | 1173402866 | 4940 | 4930 | 4940 | 4930 | 1612 |
| 575 | 20250423 | 095100 | 1165450386 | 4935 | 4925 | 4935 | 4925 | 1196 |
| 576 | 20250423 | 095000 | 1159553686 | 4925 | 4935 | 4935 | 4925 | 3021 |
| 577 | 20250423 | 094900 | 1144660106 | 4935 | 4935 | 4940 | 4935 | 3307 |
| 578 | 20250423 | 094800 | 1128340011 | 4935 | 4935 | 4935 | 4930 | 1484 |
| 579 | 20250423 | 094700 | 1121019616 | 4935 | 4940 | 4940 | 4935 | 1314 |
| 580 | 20250423 | 094600 | 1114534621 | 4950 | 4950 | 4950 | 4950 | 878 |
| 581 | 20250423 | 094500 | 1110188521 | 4950 | 4960 | 4960 | 4940 | 3076 |
| 582 | 20250423 | 094400 | 1094971096 | 4960 | 4960 | 4960 | 4950 | 408 |
| 583 | 20250423 | 094300 | 1092948626 | 4960 | 4945 | 4965 | 4940 | 1212 |
| 584 | 20250423 | 094200 | 1086958526 | 4965 | 4945 | 4970 | 4940 | 5023 |
| 585 | 20250423 | 094100 | 1062049141 | 4940 | 4945 | 4945 | 4940 | 1213 |
| 586 | 20250423 | 094000 | 1056051846 | 4950 | 4950 | 4955 | 4950 | 1237 |
| 587 | 20250423 | 093900 | 1049928446 | 4955 | 4960 | 4965 | 4950 | 1554 |
| 588 | 20250423 | 093800 | 1042220701 | 4955 | 4960 | 4960 | 4955 | 435 |
| 589 | 20250423 | 093700 | 1040063536 | 4960 | 4955 | 4960 | 4955 | 842 |
| 590 | 20250423 | 093600 | 1035888036 | 4950 | 4950 | 4950 | 4950 | 1188 |
| 591 | 20250423 | 093500 | 1030007436 | 4950 | 4940 | 4950 | 4940 | 1278 |
| 592 | 20250423 | 093400 | 1023694016 | 4940 | 4945 | 4950 | 4940 | 2569 |
| 593 | 20250423 | 093300 | 1010998506 | 4955 | 4940 | 4955 | 4940 | 1693 |
| 594 | 20250423 | 093200 | 1002635046 | 4940 | 4960 | 4960 | 4940 | 3950 |
| 595 | 20250423 | 093100 | 983102116 | 4960 | 4950 | 4965 | 4950 | 965 |
| 596 | 20250423 | 093000 | 978317021 | 4950 | 4950 | 4960 | 4940 | 1316 |
| 597 | 20250423 | 092900 | 971806281 | 4950 | 4945 | 4950 | 4940 | 739 |
| 598 | 20250423 | 092800 | 968151985 | 4945 | 4950 | 4950 | 4945 | 343 |
| 599 | 20250423 | 092700 | 966455845 | 4950 | 4945 | 4950 | 4945 | 562 |
| 600 | 20250423 | 092600 | 963676150 | 4965 | 4950 | 4970 | 4945 | 2488 |
| 601 | 20250423 | 092500 | 951349650 | 4950 | 4945 | 4950 | 4940 | 1706 |
| 602 | 20250423 | 092400 | 942915700 | 4945 | 4940 | 4945 | 4940 | 1999 |
| 603 | 20250423 | 092300 | 933039140 | 4945 | 4935 | 4950 | 4935 | 205 |
| 604 | 20250423 | 092200 | 932025790 | 4935 | 4945 | 4945 | 4935 | 1427 |
| 605 | 20250423 | 092100 | 924980510 | 4940 | 4955 | 4955 | 4940 | 10858 |
| 606 | 20250423 | 092000 | 871274305 | 4960 | 4970 | 4975 | 4960 | 2820 |
| 607 | 20250423 | 091900 | 857274310 | 4975 | 4975 | 4980 | 4970 | 12138 |
| 608 | 20250423 | 091800 | 796870770 | 4980 | 4980 | 4980 | 4975 | 1776 |
| 609 | 20250423 | 091700 | 788026295 | 4980 | 4985 | 4985 | 4975 | 6615 |
| 610 | 20250423 | 091600 | 755099580 | 4985 | 4985 | 4985 | 4975 | 3291 |
| 611 | 20250423 | 091500 | 738724460 | 4975 | 4990 | 4995 | 4975 | 9826 |
| 612 | 20250423 | 091400 | 689714265 | 4995 | 5000 | 5000 | 4990 | 916 |
| 613 | 20250423 | 091300 | 685137545 | 5000 | 4995 | 5000 | 4990 | 5146 |
| 614 | 20250423 | 091200 | 659426585 | 4995 | 5000 | 5000 | 4990 | 3802 |
| 615 | 20250423 | 091100 | 640429380 | 5000 | 4980 | 5000 | 4980 | 9629 |
| 616 | 20250423 | 091000 | 592308205 | 5000 | 4980 | 5010 | 4975 | 24295 |
| 617 | 20250423 | 090900 | 470865790 | 4975 | 4985 | 4990 | 4970 | 9187 |
| 618 | 20250423 | 090800 | 425149980 | 4985 | 4975 | 4990 | 4975 | 2900 |
| 619 | 20250423 | 090700 | 410711655 | 4975 | 4980 | 5000 | 4975 | 3969 |
| 620 | 20250423 | 090600 | 390926565 | 4980 | 4975 | 4980 | 4965 | 4709 |
| 621 | 20250423 | 090500 | 367514335 | 4975 | 4990 | 5010 | 4970 | 11173 |
| 622 | 20250423 | 090400 | 311717945 | 4995 | 4960 | 5010 | 4960 | 18970 |
| 623 | 20250423 | 090300 | 217043270 | 4965 | 4975 | 4980 | 4960 | 3994 |
| 624 | 20250423 | 090200 | 197185380 | 4975 | 4950 | 4980 | 4950 | 7691 |
| 625 | 20250423 | 090100 | 158967655 | 4950 | 4945 | 4960 | 4940 | 11215 |
| 626 | 20250423 | 090000 | 103464395 | 4945 | 4995 | 5000 | 4940 | 20771 |