29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 184900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 57260 |
| 3 | 20250423 | 184800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20250423 | 184700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20250423 | 184600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20250423 | 184500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20250423 | 184400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20250423 | 184300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20250423 | 184200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20250423 | 184100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20250423 | 184000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20250423 | 183900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20250423 | 183800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20250423 | 183700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20250423 | 183600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20250423 | 183500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20250423 | 183400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20250423 | 183300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20250423 | 183200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20250423 | 183100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20250423 | 183000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20250423 | 182900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20250423 | 182800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20250423 | 182700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20250423 | 182600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20250423 | 182500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20250423 | 182400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20250423 | 182300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20250423 | 182200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20250423 | 182100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20250423 | 182000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20250423 | 181900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 57260 |
| 33 | 20250423 | 181800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20250423 | 181700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20250423 | 181600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20250423 | 181500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20250423 | 181400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20250423 | 181300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20250423 | 181200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20250423 | 181100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20250423 | 181000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20250423 | 180900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20250423 | 180800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20250423 | 180700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20250423 | 180600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20250423 | 180500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20250423 | 180400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20250423 | 180300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20250423 | 180200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20250423 | 180100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20250423 | 180000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20250423 | 175900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20250423 | 175800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20250423 | 175700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20250423 | 175600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20250423 | 175500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20250423 | 175400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20250423 | 175300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20250423 | 175200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20250423 | 175100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20250423 | 175000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20250423 | 174900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 57260 |
| 63 | 20250423 | 174800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20250423 | 174700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20250423 | 174600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20250423 | 174500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20250423 | 174400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20250423 | 174300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20250423 | 174200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20250423 | 174100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20250423 | 174000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20250423 | 173900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20250423 | 173800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20250423 | 173700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20250423 | 173600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20250423 | 173500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20250423 | 173400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20250423 | 173300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20250423 | 173200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20250423 | 173100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20250423 | 173000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20250423 | 172900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20250423 | 172800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20250423 | 172700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20250423 | 172600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20250423 | 172500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20250423 | 172400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20250423 | 172300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20250423 | 172200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20250423 | 172100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20250423 | 172000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20250423 | 171900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 57260 |
| 93 | 20250423 | 171800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20250423 | 171700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20250423 | 171600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20250423 | 171500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20250423 | 171400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20250423 | 171300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20250423 | 171200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20250423 | 171100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20250423 | 171000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20250423 | 170900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20250423 | 170800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20250423 | 170700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20250423 | 170600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20250423 | 170500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20250423 | 170400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20250423 | 170300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20250423 | 170200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20250423 | 170100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20250423 | 170000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20250423 | 165900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20250423 | 165800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20250423 | 165700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20250423 | 165600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20250423 | 165500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20250423 | 165400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20250423 | 165300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20250423 | 165200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20250423 | 165100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20250423 | 165000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20250423 | 164900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 57260 |
| 123 | 20250423 | 164800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20250423 | 164700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20250423 | 164600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20250423 | 164500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20250423 | 164400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20250423 | 164300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20250423 | 164200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20250423 | 164100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20250423 | 164000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20250423 | 163900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20250423 | 163800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20250423 | 163700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20250423 | 163600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20250423 | 163500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20250423 | 163400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20250423 | 163300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20250423 | 163200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20250423 | 163100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20250423 | 163000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20250423 | 162900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20250423 | 162800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20250423 | 162700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20250423 | 162600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20250423 | 162500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20250423 | 162400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20250423 | 162300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20250423 | 162200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20250423 | 162100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20250423 | 162000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20250423 | 161900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 57260 |
| 153 | 20250423 | 161800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20250423 | 161700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20250423 | 161600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20250423 | 161500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20250423 | 161400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20250423 | 161300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20250423 | 161200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20250423 | 161100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20250423 | 161000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20250423 | 160900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20250423 | 160800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20250423 | 160700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20250423 | 160600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20250423 | 160500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20250423 | 160400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20250423 | 160300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20250423 | 160200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20250423 | 160100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20250423 | 160000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20250423 | 155900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20250423 | 155800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20250423 | 155700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20250423 | 155600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20250423 | 155500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20250423 | 155400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20250423 | 155300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20250423 | 155200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20250423 | 155100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20250423 | 155000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20250423 | 154900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 57260 |
| 183 | 20250423 | 154800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20250423 | 154700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20250423 | 154600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20250423 | 154500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20250423 | 154400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20250423 | 154300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20250423 | 154200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20250423 | 154100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20250423 | 154000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20250423 | 153900 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20250423 | 153800 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20250423 | 153700 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20250423 | 153600 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20250423 | 153500 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20250423 | 153400 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20250423 | 153300 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20250423 | 153200 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20250423 | 153100 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20250423 | 153000 | 3495856556 | 3500 | 3500 | 3500 | 3500 | 57260 |
| 202 | 20250423 | 152900 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20250423 | 152800 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20250423 | 152700 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20250423 | 152600 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20250423 | 152500 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20250423 | 152400 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20250423 | 152300 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20250423 | 152200 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20250423 | 152100 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20250423 | 152000 | 3295446556 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20250423 | 151900 | 3295446556 | 3505 | 3490 | 3505 | 3490 | 3804 |
| 213 | 20250423 | 151800 | 3282143791 | 3495 | 3495 | 3495 | 3490 | 1852 |
| 214 | 20250423 | 151700 | 3275672491 | 3495 | 3490 | 3500 | 3490 | 5758 |
| 215 | 20250423 | 151600 | 3255545816 | 3495 | 3495 | 3500 | 3490 | 802 |
| 216 | 20250423 | 151500 | 3252742591 | 3500 | 3490 | 3505 | 3490 | 5743 |
| 217 | 20250423 | 151400 | 3232660766 | 3505 | 3485 | 3505 | 3480 | 19603 |
| 218 | 20250423 | 151300 | 3164366906 | 3485 | 3480 | 3485 | 3480 | 1014 |
| 219 | 20250423 | 151200 | 3160838176 | 3485 | 3480 | 3485 | 3480 | 3537 |
| 220 | 20250423 | 151100 | 3148514471 | 3485 | 3480 | 3485 | 3480 | 1606 |
| 221 | 20250423 | 151000 | 3142921596 | 3480 | 3485 | 3485 | 3480 | 3596 |
| 222 | 20250423 | 150900 | 3130391121 | 3485 | 3485 | 3490 | 3485 | 618 |
| 223 | 20250423 | 150800 | 3128237381 | 3490 | 3490 | 3490 | 3485 | 13017 |
| 224 | 20250423 | 150700 | 3082851901 | 3485 | 3495 | 3495 | 3485 | 8087 |
| 225 | 20250423 | 150600 | 3054629516 | 3490 | 3495 | 3495 | 3490 | 1628 |
| 226 | 20250423 | 150500 | 3048945101 | 3490 | 3490 | 3495 | 3490 | 8156 |
| 227 | 20250423 | 150400 | 3020444251 | 3495 | 3490 | 3495 | 3490 | 1984 |
| 228 | 20250423 | 150300 | 3013512731 | 3490 | 3495 | 3495 | 3490 | 1677 |
| 229 | 20250423 | 150200 | 3007652841 | 3495 | 3495 | 3495 | 3495 | 633 |
| 230 | 20250423 | 150100 | 3005440506 | 3495 | 3490 | 3495 | 3490 | 402 |
| 231 | 20250423 | 150000 | 3004035521 | 3490 | 3480 | 3490 | 3480 | 10617 |
| 232 | 20250423 | 145900 | 2967034341 | 3485 | 3485 | 3485 | 3480 | 740 |
| 233 | 20250423 | 145800 | 2964458021 | 3480 | 3490 | 3490 | 3480 | 1886 |
| 234 | 20250423 | 145700 | 2957881711 | 3490 | 3485 | 3500 | 3485 | 8140 |
| 235 | 20250423 | 145600 | 2929506686 | 3485 | 3485 | 3485 | 3480 | 711 |
| 236 | 20250423 | 145500 | 2927031431 | 3480 | 3485 | 3485 | 3480 | 794 |
| 237 | 20250423 | 145400 | 2924267626 | 3480 | 3485 | 3490 | 3480 | 774 |
| 238 | 20250423 | 145300 | 2921570026 | 3490 | 3490 | 3490 | 3485 | 2046 |
| 239 | 20250423 | 145200 | 2914437826 | 3490 | 3490 | 3495 | 3490 | 2666 |
| 240 | 20250423 | 145100 | 2905133406 | 3490 | 3490 | 3490 | 3490 | 538 |
| 241 | 20250423 | 145000 | 2903255786 | 3490 | 3490 | 3495 | 3490 | 766 |
| 242 | 20250423 | 144900 | 2900581951 | 3490 | 3500 | 3500 | 3490 | 1990 |
| 243 | 20250423 | 144800 | 2893627876 | 3495 | 3485 | 3500 | 3485 | 8547 |
| 244 | 20250423 | 144700 | 2863791551 | 3485 | 3490 | 3490 | 3485 | 554 |
| 245 | 20250423 | 144600 | 2861860786 | 3485 | 3485 | 3490 | 3485 | 720 |
| 246 | 20250423 | 144500 | 2859351236 | 3485 | 3490 | 3490 | 3485 | 607 |
| 247 | 20250423 | 144400 | 2857235581 | 3485 | 3485 | 3490 | 3485 | 939 |
| 248 | 20250423 | 144300 | 2853962171 | 3490 | 3485 | 3490 | 3485 | 573 |
| 249 | 20250423 | 144200 | 2851964936 | 3485 | 3485 | 3490 | 3485 | 766 |
| 250 | 20250423 | 144100 | 2849295351 | 3490 | 3490 | 3490 | 3485 | 1669 |
| 251 | 20250423 | 144000 | 2843476991 | 3490 | 3490 | 3490 | 3485 | 698 |
| 252 | 20250423 | 143900 | 2841044336 | 3490 | 3490 | 3490 | 3485 | 756 |
| 253 | 20250423 | 143800 | 2838408656 | 3485 | 3490 | 3490 | 3485 | 843 |
| 254 | 20250423 | 143700 | 2835469786 | 3490 | 3485 | 3490 | 3485 | 775 |
| 255 | 20250423 | 143600 | 2832768571 | 3485 | 3485 | 3490 | 3480 | 573 |
| 256 | 20250423 | 143500 | 2830772401 | 3480 | 3495 | 3500 | 3475 | 4610 |
| 257 | 20250423 | 143400 | 2814684461 | 3500 | 3495 | 3500 | 3495 | 580 |
| 258 | 20250423 | 143300 | 2812657081 | 3500 | 3500 | 3500 | 3495 | 364 |
| 259 | 20250423 | 143200 | 2811383581 | 3495 | 3500 | 3500 | 3495 | 679 |
| 260 | 20250423 | 143100 | 2809009291 | 3500 | 3485 | 3500 | 3485 | 8973 |
| 261 | 20250423 | 143000 | 2777718581 | 3485 | 3480 | 3485 | 3480 | 51 |
| 262 | 20250423 | 142900 | 2777540896 | 3485 | 3480 | 3485 | 3480 | 1316 |
| 263 | 20250423 | 142800 | 2772959796 | 3480 | 3485 | 3485 | 3480 | 210 |
| 264 | 20250423 | 142700 | 2772228036 | 3480 | 3480 | 3485 | 3480 | 2373 |
| 265 | 20250423 | 142600 | 2763969666 | 3475 | 3485 | 3485 | 3470 | 10324 |
| 266 | 20250423 | 142500 | 2728133253 | 3482 | 3465 | 3485 | 3450 | 10815 |
| 267 | 20250423 | 142400 | 2690745081 | 3485 | 3500 | 3500 | 3470 | 11883 |
| 268 | 20250423 | 142300 | 2649461753 | 3485 | 3485 | 3485 | 3480 | 6868 |
| 269 | 20250423 | 142200 | 2625526978 | 3480 | 3495 | 3500 | 3475 | 16410 |
| 270 | 20250423 | 142100 | 2568378298 | 3500 | 3485 | 3500 | 3485 | 372 |
| 271 | 20250423 | 142000 | 2567076328 | 3500 | 3500 | 3500 | 3470 | 9496 |
| 272 | 20250423 | 141900 | 2534029993 | 3500 | 3500 | 3500 | 3485 | 12016 |
| 273 | 20250423 | 141800 | 2492078543 | 3500 | 3500 | 3505 | 3480 | 5403 |
| 274 | 20250423 | 141700 | 2473212183 | 3500 | 3510 | 3510 | 3495 | 6191 |
| 275 | 20250423 | 141600 | 2451532768 | 3510 | 3510 | 3510 | 3510 | 67 |
| 276 | 20250423 | 141500 | 2451297598 | 3505 | 3510 | 3510 | 3505 | 2355 |
| 277 | 20250423 | 141400 | 2443042653 | 3510 | 3515 | 3515 | 3505 | 3707 |
| 278 | 20250423 | 141300 | 2430020733 | 3520 | 3515 | 3520 | 3515 | 475 |
| 279 | 20250423 | 141200 | 2428351103 | 3515 | 3515 | 3520 | 3515 | 118 |
| 280 | 20250423 | 141100 | 2427936198 | 3515 | 3515 | 3515 | 3515 | 1 |
| 281 | 20250423 | 141000 | 2427932683 | 3520 | 3520 | 3520 | 3515 | 3477 |
| 282 | 20250423 | 140900 | 2415693658 | 3520 | 3520 | 3520 | 3520 | 2692 |
| 283 | 20250423 | 140800 | 2406217818 | 3520 | 3520 | 3520 | 3515 | 1380 |
| 284 | 20250423 | 140700 | 2401360238 | 3525 | 3520 | 3525 | 3520 | 3385 |
| 285 | 20250423 | 140600 | 2389444533 | 3520 | 3520 | 3520 | 3520 | 1070 |
| 286 | 20250423 | 140500 | 2385678133 | 3520 | 3520 | 3520 | 3520 | 0 |
| 287 | 20250423 | 140400 | 2385678133 | 3520 | 3520 | 3520 | 3520 | 300 |
| 288 | 20250423 | 140300 | 2384622133 | 3520 | 3515 | 3520 | 3515 | 125 |
| 289 | 20250423 | 140200 | 2384182753 | 3520 | 3520 | 3520 | 3515 | 770 |
| 290 | 20250423 | 140100 | 2381476173 | 3515 | 3515 | 3515 | 3515 | 834 |
| 291 | 20250423 | 140000 | 2378544663 | 3520 | 3515 | 3525 | 3515 | 7143 |
| 292 | 20250423 | 135900 | 2353417708 | 3515 | 3510 | 3515 | 3510 | 20 |
| 293 | 20250423 | 135800 | 2353347413 | 3515 | 3515 | 3515 | 3510 | 5373 |
| 294 | 20250423 | 135700 | 2334461353 | 3515 | 3510 | 3515 | 3510 | 134 |
| 295 | 20250423 | 135600 | 2333990908 | 3515 | 3510 | 3515 | 3510 | 1398 |
| 296 | 20250423 | 135500 | 2329076943 | 3510 | 3515 | 3515 | 3510 | 675 |
| 297 | 20250423 | 135400 | 2326707183 | 3515 | 3515 | 3515 | 3515 | 719 |
| 298 | 20250423 | 135300 | 2324179898 | 3515 | 3510 | 3515 | 3507 | 2967 |
| 299 | 20250423 | 135200 | 2313765019 | 3510 | 3510 | 3510 | 3510 | 34 |
| 300 | 20250423 | 135100 | 2313645679 | 3520 | 3515 | 3520 | 3515 | 504 |
| 301 | 20250423 | 135000 | 2311873624 | 3515 | 3525 | 3525 | 3515 | 281 |
| 302 | 20250423 | 134900 | 2310884739 | 3525 | 3520 | 3525 | 3520 | 1428 |
| 303 | 20250423 | 134800 | 2305851070 | 3525 | 3525 | 3525 | 3525 | 784 |
| 304 | 20250423 | 134700 | 2303087470 | 3530 | 3525 | 3530 | 3505 | 11512 |
| 305 | 20250423 | 134600 | 2262635115 | 3530 | 3530 | 3530 | 3530 | 2068 |
| 306 | 20250423 | 134500 | 2255335075 | 3530 | 3520 | 3530 | 3520 | 2488 |
| 307 | 20250423 | 134400 | 2246564865 | 3520 | 3520 | 3525 | 3520 | 550 |
| 308 | 20250423 | 134300 | 2244627330 | 3525 | 3525 | 3525 | 3520 | 957 |
| 309 | 20250423 | 134200 | 2241253910 | 3520 | 3520 | 3525 | 3520 | 2341 |
| 310 | 20250423 | 134100 | 2233006840 | 3525 | 3525 | 3525 | 3525 | 416 |
| 311 | 20250423 | 134000 | 2231540440 | 3520 | 3525 | 3525 | 3520 | 27 |
| 312 | 20250423 | 133900 | 2231445270 | 3525 | 3520 | 3525 | 3520 | 327 |
| 313 | 20250423 | 133800 | 2230292630 | 3525 | 3530 | 3530 | 3520 | 1118 |
| 314 | 20250423 | 133700 | 2226351550 | 3525 | 3525 | 3530 | 3525 | 1135 |
| 315 | 20250423 | 133600 | 2222350575 | 3525 | 3525 | 3530 | 3525 | 461 |
| 316 | 20250423 | 133500 | 2220725195 | 3530 | 3520 | 3530 | 3520 | 3756 |
| 317 | 20250423 | 133400 | 2207475410 | 3520 | 3520 | 3520 | 3520 | 0 |
| 318 | 20250423 | 133300 | 2207475410 | 3520 | 3520 | 3520 | 3520 | 1 |
| 319 | 20250423 | 133200 | 2207471890 | 3525 | 3520 | 3525 | 3520 | 1742 |
| 320 | 20250423 | 133100 | 2201336845 | 3520 | 3525 | 3525 | 3520 | 1772 |
| 321 | 20250423 | 133000 | 2195096395 | 3525 | 3525 | 3525 | 3525 | 366 |
| 322 | 20250423 | 132900 | 2193806245 | 3525 | 3525 | 3525 | 3525 | 553 |
| 323 | 20250423 | 132800 | 2191856920 | 3520 | 3520 | 3520 | 3520 | 634 |
| 324 | 20250423 | 132700 | 2189625240 | 3525 | 3520 | 3525 | 3520 | 1107 |
| 325 | 20250423 | 132600 | 2185728565 | 3520 | 3525 | 3525 | 3520 | 30 |
| 326 | 20250423 | 132500 | 2185622835 | 3525 | 3525 | 3525 | 3525 | 625 |
| 327 | 20250423 | 132400 | 2183419710 | 3530 | 3530 | 3530 | 3530 | 5027 |
| 328 | 20250423 | 132300 | 2165674400 | 3525 | 3525 | 3525 | 3525 | 1 |
| 329 | 20250423 | 132200 | 2165670875 | 3530 | 3530 | 3530 | 3530 | 80 |
| 330 | 20250423 | 132100 | 2165388475 | 3530 | 3525 | 3530 | 3525 | 5712 |
| 331 | 20250423 | 132000 | 2145240300 | 3525 | 3525 | 3525 | 3525 | 27 |
| 332 | 20250423 | 131900 | 2145145125 | 3525 | 3525 | 3525 | 3525 | 775 |
| 333 | 20250423 | 131800 | 2142413250 | 3525 | 3525 | 3525 | 3525 | 67 |
| 334 | 20250423 | 131700 | 2142177075 | 3525 | 3525 | 3525 | 3525 | 2201 |
| 335 | 20250423 | 131600 | 2134418550 | 3525 | 3525 | 3525 | 3525 | 12 |
| 336 | 20250423 | 131500 | 2134376250 | 3525 | 3525 | 3525 | 3525 | 136 |
| 337 | 20250423 | 131400 | 2133896850 | 3525 | 3520 | 3530 | 3520 | 3757 |
| 338 | 20250423 | 131300 | 2120637445 | 3525 | 3525 | 3530 | 3525 | 2283 |
| 339 | 20250423 | 131200 | 2112589740 | 3525 | 3525 | 3525 | 3525 | 1020 |
| 340 | 20250423 | 131100 | 2108994240 | 3525 | 3525 | 3530 | 3525 | 1570 |
| 341 | 20250423 | 131000 | 2103459290 | 3525 | 3525 | 3525 | 3525 | 5703 |
| 342 | 20250423 | 130900 | 2083356215 | 3525 | 3525 | 3525 | 3525 | 0 |
| 343 | 20250423 | 130800 | 2083356215 | 3525 | 3520 | 3525 | 3520 | 277 |
| 344 | 20250423 | 130700 | 2082381040 | 3525 | 3525 | 3525 | 3525 | 2274 |
| 345 | 20250423 | 130600 | 2074365190 | 3525 | 3525 | 3530 | 3520 | 8025 |
| 346 | 20250423 | 130500 | 2046079415 | 3525 | 3525 | 3525 | 3525 | 302 |
| 347 | 20250423 | 130400 | 2045014865 | 3525 | 3525 | 3525 | 3525 | 80 |
| 348 | 20250423 | 130300 | 2044732865 | 3530 | 3530 | 3535 | 3525 | 12981 |
| 349 | 20250423 | 130200 | 1998908120 | 3530 | 3525 | 3530 | 3525 | 4397 |
| 350 | 20250423 | 130100 | 1983386760 | 3525 | 3525 | 3525 | 3525 | 0 |
| 351 | 20250423 | 130000 | 1983386760 | 3525 | 3525 | 3530 | 3525 | 2219 |
| 352 | 20250423 | 125900 | 1975555510 | 3525 | 3525 | 3530 | 3525 | 51 |
| 353 | 20250423 | 125800 | 1975375730 | 3525 | 3525 | 3525 | 3525 | 1203 |
| 354 | 20250423 | 125700 | 1971135155 | 3530 | 3527 | 3530 | 3527 | 300 |
| 355 | 20250423 | 125600 | 1970076176 | 3525 | 3525 | 3525 | 3525 | 115 |
| 356 | 20250423 | 125500 | 1969670801 | 3525 | 3530 | 3530 | 3525 | 2434 |
| 357 | 20250423 | 125400 | 1961085116 | 3525 | 3530 | 3530 | 3525 | 3979 |
| 358 | 20250423 | 125300 | 1947059111 | 3525 | 3525 | 3530 | 3525 | 5966 |
| 359 | 20250423 | 125200 | 1926026331 | 3520 | 3520 | 3520 | 3520 | 75 |
| 360 | 20250423 | 125100 | 1925762331 | 3520 | 3520 | 3520 | 3520 | 0 |
| 361 | 20250423 | 125000 | 1925762331 | 3520 | 3525 | 3525 | 3520 | 1833 |
| 362 | 20250423 | 124900 | 1919309671 | 3520 | 3520 | 3525 | 3520 | 1827 |
| 363 | 20250423 | 124800 | 1912877946 | 3520 | 3520 | 3520 | 3517 | 1534 |
| 364 | 20250423 | 124700 | 1907479196 | 3520 | 3520 | 3520 | 3520 | 649 |
| 365 | 20250423 | 124600 | 1905194716 | 3520 | 3520 | 3520 | 3520 | 4476 |
| 366 | 20250423 | 124500 | 1889439196 | 3520 | 3515 | 3520 | 3515 | 348 |
| 367 | 20250423 | 124400 | 1888214986 | 3520 | 3520 | 3520 | 3520 | 1 |
| 368 | 20250423 | 124300 | 1888211466 | 3520 | 3520 | 3520 | 3520 | 914 |
| 369 | 20250423 | 124200 | 1884994186 | 3520 | 3520 | 3520 | 3515 | 1107 |
| 370 | 20250423 | 124100 | 1881100506 | 3520 | 3520 | 3520 | 3520 | 1670 |
| 371 | 20250423 | 124000 | 1875222106 | 3520 | 3520 | 3520 | 3520 | 0 |
| 372 | 20250423 | 123900 | 1875222106 | 3520 | 3520 | 3525 | 3520 | 8439 |
| 373 | 20250423 | 123800 | 1845514051 | 3515 | 3520 | 3520 | 3515 | 364 |
| 374 | 20250423 | 123700 | 1844233541 | 3520 | 3515 | 3520 | 3515 | 677 |
| 375 | 20250423 | 123600 | 1841853286 | 3515 | 3520 | 3520 | 3515 | 1269 |
| 376 | 20250423 | 123500 | 1837390721 | 3520 | 3520 | 3520 | 3517 | 262 |
| 377 | 20250423 | 123400 | 1836468487 | 3517 | 3517 | 3517 | 3517 | 230 |
| 378 | 20250423 | 123300 | 1835659577 | 3520 | 3515 | 3520 | 3515 | 259 |
| 379 | 20250423 | 123200 | 1834749147 | 3520 | 3515 | 3520 | 3515 | 3534 |
| 380 | 20250423 | 123100 | 1822325087 | 3515 | 3520 | 3520 | 3515 | 6719 |
| 381 | 20250423 | 123000 | 1798701442 | 3520 | 3520 | 3520 | 3515 | 565 |
| 382 | 20250423 | 122900 | 1796713327 | 3520 | 3515 | 3520 | 3515 | 478 |
| 383 | 20250423 | 122800 | 1795031056 | 3515 | 3515 | 3515 | 3515 | 152 |
| 384 | 20250423 | 122700 | 1794496776 | 3515 | 3515 | 3515 | 3515 | 225 |
| 385 | 20250423 | 122600 | 1793705901 | 3515 | 3517 | 3517 | 3515 | 25 |
| 386 | 20250423 | 122500 | 1793617996 | 3520 | 3520 | 3520 | 3515 | 1362 |
| 387 | 20250423 | 122400 | 1788829056 | 3515 | 3515 | 3515 | 3515 | 82 |
| 388 | 20250423 | 122300 | 1788540826 | 3520 | 3520 | 3520 | 3515 | 1083 |
| 389 | 20250423 | 122200 | 1784733706 | 3515 | 3515 | 3515 | 3515 | 755 |
| 390 | 20250423 | 122100 | 1782079881 | 3520 | 3520 | 3520 | 3520 | 2286 |
| 391 | 20250423 | 122000 | 1774033161 | 3520 | 3515 | 3520 | 3515 | 150 |
| 392 | 20250423 | 121900 | 1773505661 | 3515 | 3515 | 3520 | 3515 | 3132 |
| 393 | 20250423 | 121800 | 1762495626 | 3520 | 3515 | 3520 | 3515 | 402 |
| 394 | 20250423 | 121700 | 1761080971 | 3515 | 3515 | 3520 | 3515 | 5084 |
| 395 | 20250423 | 121600 | 1743202464 | 3515 | 3517 | 3520 | 3515 | 1663 |
| 396 | 20250423 | 121500 | 1737353454 | 3520 | 3515 | 3520 | 3510 | 4750 |
| 397 | 20250423 | 121400 | 1720662179 | 3515 | 3515 | 3515 | 3515 | 2980 |
| 398 | 20250423 | 121300 | 1710187479 | 3515 | 3512 | 3515 | 3512 | 10 |
| 399 | 20250423 | 121200 | 1710152332 | 3510 | 3510 | 3510 | 3510 | 458 |
| 400 | 20250423 | 121100 | 1708544752 | 3510 | 3515 | 3515 | 3510 | 720 |
| 401 | 20250423 | 121000 | 1706014007 | 3515 | 3505 | 3515 | 3505 | 4633 |
| 402 | 20250423 | 120900 | 1689759487 | 3510 | 3510 | 3510 | 3510 | 1752 |
| 403 | 20250423 | 120800 | 1683609967 | 3510 | 3505 | 3510 | 3505 | 124 |
| 404 | 20250423 | 120700 | 1683174802 | 3510 | 3505 | 3510 | 3505 | 1152 |
| 405 | 20250423 | 120600 | 1679135542 | 3505 | 3505 | 3505 | 3505 | 23 |
| 406 | 20250423 | 120500 | 1679054927 | 3505 | 3505 | 3510 | 3505 | 99 |
| 407 | 20250423 | 120400 | 1678707917 | 3505 | 3505 | 3505 | 3505 | 3 |
| 408 | 20250423 | 120300 | 1678697402 | 3510 | 3510 | 3510 | 3510 | 4559 |
| 409 | 20250423 | 120200 | 1662695312 | 3510 | 3505 | 3510 | 3505 | 1525 |
| 410 | 20250423 | 120100 | 1657349627 | 3510 | 3510 | 3510 | 3510 | 253 |
| 411 | 20250423 | 120000 | 1656461597 | 3505 | 3505 | 3510 | 3505 | 4074 |
| 412 | 20250423 | 115900 | 1642178276 | 3505 | 3505 | 3505 | 3505 | 27 |
| 413 | 20250423 | 115800 | 1642083641 | 3505 | 3505 | 3505 | 3505 | 614 |
| 414 | 20250423 | 115700 | 1639931571 | 3505 | 3505 | 3505 | 3505 | 779 |
| 415 | 20250423 | 115600 | 1637201176 | 3505 | 3505 | 3505 | 3505 | 1641 |
| 416 | 20250423 | 115500 | 1631449471 | 3502 | 3505 | 3505 | 3502 | 87 |
| 417 | 20250423 | 115400 | 1631144707 | 3505 | 3505 | 3505 | 3505 | 53 |
| 418 | 20250423 | 115300 | 1630958942 | 3505 | 3502 | 3505 | 3502 | 572 |
| 419 | 20250423 | 115200 | 1628954871 | 3502 | 3502 | 3502 | 3502 | 117 |
| 420 | 20250423 | 115100 | 1628545137 | 3505 | 3505 | 3505 | 3505 | 0 |
| 421 | 20250423 | 115000 | 1628545137 | 3505 | 3505 | 3505 | 3505 | 362 |
| 422 | 20250423 | 114900 | 1627276327 | 3500 | 3500 | 3500 | 3500 | 0 |
| 423 | 20250423 | 114800 | 1627276327 | 3500 | 3500 | 3500 | 3500 | 4 |
| 424 | 20250423 | 114700 | 1627262327 | 3500 | 3505 | 3505 | 3500 | 1595 |
| 425 | 20250423 | 114600 | 1621675922 | 3510 | 3505 | 3510 | 3505 | 2571 |
| 426 | 20250423 | 114500 | 1612662522 | 3505 | 3505 | 3505 | 3505 | 20 |
| 427 | 20250423 | 114400 | 1612592422 | 3505 | 3505 | 3505 | 3505 | 181 |
| 428 | 20250423 | 114300 | 1611958017 | 3510 | 3505 | 3510 | 3505 | 3631 |
| 429 | 20250423 | 114200 | 1599229812 | 3505 | 3510 | 3515 | 3505 | 1082 |
| 430 | 20250423 | 114100 | 1595431697 | 3510 | 3510 | 3510 | 3510 | 830 |
| 431 | 20250423 | 114000 | 1592518397 | 3510 | 3505 | 3515 | 3505 | 460 |
| 432 | 20250423 | 113900 | 1590903807 | 3515 | 3505 | 3515 | 3505 | 5438 |
| 433 | 20250423 | 113800 | 1571830552 | 3500 | 3500 | 3505 | 3500 | 84 |
| 434 | 20250423 | 113700 | 1571536237 | 3500 | 3500 | 3500 | 3500 | 60 |
| 435 | 20250423 | 113600 | 1571326237 | 3500 | 3500 | 3505 | 3500 | 2422 |
| 436 | 20250423 | 113500 | 1562847737 | 3500 | 3500 | 3502 | 3500 | 85 |
| 437 | 20250423 | 113400 | 1562550233 | 3500 | 3505 | 3510 | 3500 | 5359 |
| 438 | 20250423 | 113300 | 1543772628 | 3505 | 3510 | 3510 | 3505 | 206 |
| 439 | 20250423 | 113200 | 1543050593 | 3505 | 3510 | 3510 | 3505 | 1291 |
| 440 | 20250423 | 113100 | 1538519233 | 3505 | 3505 | 3510 | 3505 | 593 |
| 441 | 20250423 | 113000 | 1536440418 | 3510 | 3505 | 3510 | 3505 | 959 |
| 442 | 20250423 | 112900 | 1533079073 | 3505 | 3505 | 3510 | 3505 | 465 |
| 443 | 20250423 | 112800 | 1531447748 | 3505 | 3505 | 3505 | 3505 | 1644 |
| 444 | 20250423 | 112700 | 1525685528 | 3510 | 3510 | 3510 | 3505 | 341 |
| 445 | 20250423 | 112600 | 1524488668 | 3505 | 3510 | 3510 | 3505 | 541 |
| 446 | 20250423 | 112500 | 1522590788 | 3510 | 3500 | 3510 | 3495 | 21567 |
| 447 | 20250423 | 112400 | 1447080238 | 3500 | 3500 | 3500 | 3495 | 179 |
| 448 | 20250423 | 112300 | 1446453788 | 3495 | 3495 | 3500 | 3495 | 78 |
| 449 | 20250423 | 112200 | 1446180838 | 3495 | 3495 | 3500 | 3495 | 1704 |
| 450 | 20250423 | 112100 | 1440221963 | 3500 | 3495 | 3500 | 3495 | 2559 |
| 451 | 20250423 | 112000 | 1431266073 | 3495 | 3500 | 3500 | 3495 | 189 |
| 452 | 20250423 | 111900 | 1430605098 | 3500 | 3495 | 3500 | 3495 | 69 |
| 453 | 20250423 | 111800 | 1430363648 | 3495 | 3495 | 3500 | 3495 | 1423 |
| 454 | 20250423 | 111700 | 1425383641 | 3500 | 3495 | 3500 | 3495 | 2072 |
| 455 | 20250423 | 111600 | 1418131684 | 3495 | 3500 | 3500 | 3495 | 25 |
| 456 | 20250423 | 111500 | 1418044244 | 3495 | 3495 | 3500 | 3495 | 2845 |
| 457 | 20250423 | 111400 | 1408100799 | 3500 | 3495 | 3500 | 3495 | 1073 |
| 458 | 20250423 | 111300 | 1404345644 | 3495 | 3495 | 3500 | 3495 | 626 |
| 459 | 20250423 | 111200 | 1402157769 | 3490 | 3495 | 3495 | 3490 | 2784 |
| 460 | 20250423 | 111100 | 1392427744 | 3495 | 3495 | 3495 | 3490 | 12491 |
| 461 | 20250423 | 111000 | 1348771724 | 3495 | 3495 | 3495 | 3495 | 666 |
| 462 | 20250423 | 110900 | 1346444054 | 3495 | 3495 | 3500 | 3495 | 3625 |
| 463 | 20250423 | 110800 | 1333772634 | 3500 | 3500 | 3500 | 3495 | 3221 |
| 464 | 20250423 | 110700 | 1322514464 | 3495 | 3500 | 3500 | 3495 | 640 |
| 465 | 20250423 | 110600 | 1320275344 | 3500 | 3495 | 3500 | 3495 | 232 |
| 466 | 20250423 | 110500 | 1319463774 | 3495 | 3500 | 3500 | 3495 | 838 |
| 467 | 20250423 | 110400 | 1316534799 | 3500 | 3500 | 3500 | 3495 | 507 |
| 468 | 20250423 | 110300 | 1314760349 | 3495 | 3495 | 3500 | 3495 | 71 |
| 469 | 20250423 | 110200 | 1314512199 | 3500 | 3495 | 3500 | 3495 | 129 |
| 470 | 20250423 | 110100 | 1314060769 | 3495 | 3495 | 3500 | 3495 | 697 |
| 471 | 20250423 | 110000 | 1311624484 | 3495 | 3495 | 3500 | 3495 | 1325 |
| 472 | 20250423 | 105900 | 1306992089 | 3500 | 3495 | 3500 | 3495 | 1041 |
| 473 | 20250423 | 105800 | 1303352349 | 3495 | 3495 | 3500 | 3495 | 474 |
| 474 | 20250423 | 105700 | 1301693404 | 3495 | 3495 | 3500 | 3495 | 312 |
| 475 | 20250423 | 105600 | 1300601454 | 3495 | 3495 | 3500 | 3495 | 622 |
| 476 | 20250423 | 105500 | 1298424649 | 3500 | 3495 | 3500 | 3495 | 1668 |
| 477 | 20250423 | 105400 | 1292593349 | 3500 | 3500 | 3500 | 3495 | 699 |
| 478 | 20250423 | 105300 | 1290148824 | 3495 | 3495 | 3495 | 3495 | 20 |
| 479 | 20250423 | 105200 | 1290078924 | 3495 | 3495 | 3500 | 3495 | 1672 |
| 480 | 20250423 | 105100 | 1284235274 | 3495 | 3495 | 3495 | 3495 | 360 |
| 481 | 20250423 | 105000 | 1282977074 | 3500 | 3505 | 3505 | 3495 | 338 |
| 482 | 20250423 | 104900 | 1281792624 | 3505 | 3500 | 3505 | 3490 | 9349 |
| 483 | 20250423 | 104800 | 1249084364 | 3500 | 3505 | 3505 | 3500 | 342 |
| 484 | 20250423 | 104700 | 1247886204 | 3505 | 3505 | 3510 | 3505 | 1404 |
| 485 | 20250423 | 104600 | 1242963674 | 3510 | 3500 | 3510 | 3500 | 589 |
| 486 | 20250423 | 104500 | 1240899334 | 3500 | 3505 | 3505 | 3500 | 1876 |
| 487 | 20250423 | 104400 | 1234326474 | 3510 | 3505 | 3510 | 3505 | 1163 |
| 488 | 20250423 | 104300 | 1230249904 | 3510 | 3505 | 3510 | 3505 | 351 |
| 489 | 20250423 | 104200 | 1229018149 | 3505 | 3500 | 3505 | 3500 | 2563 |
| 490 | 20250423 | 104100 | 1220036479 | 3505 | 3510 | 3510 | 3505 | 2049 |
| 491 | 20250423 | 104000 | 1212854699 | 3510 | 3510 | 3510 | 3505 | 320 |
| 492 | 20250423 | 103900 | 1211731999 | 3510 | 3510 | 3510 | 3505 | 2566 |
| 493 | 20250423 | 103800 | 1202725489 | 3510 | 3510 | 3510 | 3505 | 148 |
| 494 | 20250423 | 103700 | 1202206039 | 3510 | 3510 | 3510 | 3505 | 3492 |
| 495 | 20250423 | 103600 | 1189950679 | 3510 | 3500 | 3515 | 3500 | 1682 |
| 496 | 20250423 | 103500 | 1184055169 | 3510 | 3505 | 3510 | 3500 | 37918 |
| 497 | 20250423 | 103400 | 1051078944 | 3505 | 3510 | 3510 | 3500 | 2593 |
| 498 | 20250423 | 103300 | 1041990494 | 3505 | 3507 | 3510 | 3505 | 105 |
| 499 | 20250423 | 103200 | 1041621984 | 3505 | 3505 | 3510 | 3505 | 2707 |
| 500 | 20250423 | 103100 | 1032130934 | 3505 | 3507 | 3507 | 3502 | 823 |
| 501 | 20250423 | 103000 | 1029246461 | 3505 | 3505 | 3510 | 3505 | 471 |
| 502 | 20250423 | 102900 | 1027595596 | 3510 | 3505 | 3510 | 3505 | 1545 |
| 503 | 20250423 | 102800 | 1022180351 | 3505 | 3505 | 3505 | 3505 | 4327 |
| 504 | 20250423 | 102700 | 1007014216 | 3505 | 3500 | 3505 | 3500 | 435 |
| 505 | 20250423 | 102600 | 1005490191 | 3505 | 3505 | 3505 | 3505 | 330 |
| 506 | 20250423 | 102500 | 1004333541 | 3505 | 3505 | 3505 | 3500 | 1853 |
| 507 | 20250423 | 102400 | 997841091 | 3505 | 3505 | 3505 | 3505 | 1396 |
| 508 | 20250423 | 102300 | 992948111 | 3505 | 3500 | 3505 | 3500 | 5842 |
| 509 | 20250423 | 102200 | 972496301 | 3500 | 3500 | 3505 | 3500 | 1266 |
| 510 | 20250423 | 102100 | 968065276 | 3505 | 3500 | 3505 | 3500 | 1952 |
| 511 | 20250423 | 102000 | 961231766 | 3500 | 3500 | 3500 | 3495 | 435 |
| 512 | 20250423 | 101900 | 959711351 | 3500 | 3495 | 3500 | 3495 | 2733 |
| 513 | 20250423 | 101800 | 950158001 | 3495 | 3495 | 3500 | 3495 | 2575 |
| 514 | 20250423 | 101700 | 941145791 | 3495 | 3500 | 3500 | 3495 | 451 |
| 515 | 20250423 | 101600 | 939568036 | 3500 | 3495 | 3500 | 3495 | 907 |
| 516 | 20250423 | 101500 | 936398056 | 3500 | 3495 | 3500 | 3490 | 369 |
| 517 | 20250423 | 101400 | 935106851 | 3495 | 3500 | 3500 | 3495 | 6506 |
| 518 | 20250423 | 101300 | 912365341 | 3500 | 3505 | 3505 | 3500 | 364 |
| 519 | 20250423 | 101200 | 911089785 | 3505 | 3500 | 3505 | 3495 | 4616 |
| 520 | 20250423 | 101100 | 894929223 | 3500 | 3500 | 3500 | 3495 | 324 |
| 521 | 20250423 | 101000 | 893795303 | 3500 | 3500 | 3500 | 3490 | 1488 |
| 522 | 20250423 | 100900 | 888595591 | 3495 | 3500 | 3500 | 3495 | 222 |
| 523 | 20250423 | 100800 | 887819696 | 3500 | 3495 | 3500 | 3490 | 1911 |
| 524 | 20250423 | 100700 | 881134216 | 3490 | 3495 | 3495 | 3490 | 3509 |
| 525 | 20250423 | 100600 | 868875111 | 3495 | 3495 | 3495 | 3495 | 459 |
| 526 | 20250423 | 100500 | 867270906 | 3495 | 3495 | 3495 | 3490 | 631 |
| 527 | 20250423 | 100400 | 865068391 | 3490 | 3490 | 3495 | 3490 | 1726 |
| 528 | 20250423 | 100300 | 859043126 | 3490 | 3495 | 3495 | 3490 | 19 |
| 529 | 20250423 | 100200 | 858976771 | 3490 | 3490 | 3490 | 3490 | 1429 |
| 530 | 20250423 | 100100 | 853989561 | 3490 | 3490 | 3490 | 3485 | 4468 |
| 531 | 20250423 | 100000 | 838411741 | 3490 | 3490 | 3495 | 3485 | 3370 |
| 532 | 20250423 | 095900 | 826650186 | 3485 | 3480 | 3485 | 3480 | 2920 |
| 533 | 20250423 | 095800 | 816478551 | 3480 | 3480 | 3480 | 3480 | 1212 |
| 534 | 20250423 | 095700 | 812260791 | 3480 | 3480 | 3480 | 3480 | 4850 |
| 535 | 20250423 | 095600 | 795382791 | 3480 | 3480 | 3480 | 3480 | 39 |
| 536 | 20250423 | 095500 | 795247071 | 3485 | 3480 | 3485 | 3475 | 3949 |
| 537 | 20250423 | 095400 | 781501686 | 3485 | 3485 | 3490 | 3485 | 4059 |
| 538 | 20250423 | 095300 | 767354471 | 3485 | 3485 | 3490 | 3485 | 1717 |
| 539 | 20250423 | 095200 | 761363061 | 3485 | 3480 | 3495 | 3480 | 14773 |
| 540 | 20250423 | 095100 | 709900686 | 3480 | 3475 | 3480 | 3475 | 2573 |
| 541 | 20250423 | 095000 | 700958076 | 3475 | 3470 | 3475 | 3470 | 658 |
| 542 | 20250423 | 094900 | 698671531 | 3470 | 3470 | 3475 | 3470 | 8540 |
| 543 | 20250423 | 094800 | 669000871 | 3470 | 3475 | 3475 | 3470 | 16 |
| 544 | 20250423 | 094700 | 668945341 | 3470 | 3475 | 3475 | 3470 | 1600 |
| 545 | 20250423 | 094600 | 663392896 | 3475 | 3470 | 3475 | 3470 | 1515 |
| 546 | 20250423 | 094500 | 658128291 | 3470 | 3465 | 3470 | 3460 | 4421 |
| 547 | 20250423 | 094400 | 642806506 | 3465 | 3470 | 3475 | 3465 | 1955 |
| 548 | 20250423 | 094300 | 636023076 | 3475 | 3470 | 3475 | 3470 | 1586 |
| 549 | 20250423 | 094200 | 630517666 | 3470 | 3470 | 3470 | 3465 | 488 |
| 550 | 20250423 | 094100 | 628826051 | 3465 | 3470 | 3470 | 3465 | 234 |
| 551 | 20250423 | 094000 | 628015191 | 3470 | 3465 | 3470 | 3465 | 640 |
| 552 | 20250423 | 093900 | 625797091 | 3465 | 3465 | 3470 | 3465 | 4263 |
| 553 | 20250423 | 093800 | 611025736 | 3465 | 3465 | 3465 | 3465 | 70 |
| 554 | 20250423 | 093700 | 610783186 | 3465 | 3470 | 3475 | 3465 | 1815 |
| 555 | 20250423 | 093600 | 604489446 | 3475 | 3470 | 3475 | 3470 | 8591 |
| 556 | 20250423 | 093500 | 574676356 | 3470 | 3465 | 3470 | 3465 | 2069 |
| 557 | 20250423 | 093400 | 567504861 | 3470 | 3475 | 3475 | 3465 | 3423 |
| 558 | 20250423 | 093300 | 555643616 | 3475 | 3470 | 3475 | 3465 | 2245 |
| 559 | 20250423 | 093200 | 547856715 | 3470 | 3470 | 3475 | 3470 | 6730 |
| 560 | 20250423 | 093100 | 524477430 | 3475 | 3475 | 3475 | 3470 | 3083 |
| 561 | 20250423 | 093000 | 513769290 | 3475 | 3475 | 3475 | 3470 | 2165 |
| 562 | 20250423 | 092900 | 506245920 | 3475 | 3475 | 3475 | 3470 | 8054 |
| 563 | 20250423 | 092800 | 478263270 | 3470 | 3470 | 3470 | 3470 | 894 |
| 564 | 20250423 | 092700 | 475161090 | 3465 | 3470 | 3475 | 3465 | 8536 |
| 565 | 20250423 | 092600 | 445547610 | 3470 | 3470 | 3470 | 3465 | 1444 |
| 566 | 20250423 | 092500 | 440543115 | 3470 | 3470 | 3470 | 3465 | 207 |
| 567 | 20250423 | 092400 | 439824830 | 3470 | 3470 | 3470 | 3465 | 170 |
| 568 | 20250423 | 092300 | 439235005 | 3470 | 3470 | 3470 | 3465 | 3194 |
| 569 | 20250423 | 092200 | 428151880 | 3465 | 3465 | 3470 | 3465 | 1060 |
| 570 | 20250423 | 092100 | 424478945 | 3465 | 3470 | 3475 | 3465 | 5173 |
| 571 | 20250423 | 092000 | 406528865 | 3475 | 3475 | 3475 | 3470 | 5363 |
| 572 | 20250423 | 091900 | 387892810 | 3475 | 3475 | 3475 | 3475 | 1405 |
| 573 | 20250423 | 091800 | 383010435 | 3475 | 3470 | 3480 | 3470 | 9419 |
| 574 | 20250423 | 091700 | 350285610 | 3475 | 3475 | 3475 | 3460 | 13910 |
| 575 | 20250423 | 091600 | 302023820 | 3470 | 3470 | 3475 | 3465 | 13109 |
| 576 | 20250423 | 091500 | 256535735 | 3470 | 3465 | 3470 | 3465 | 2146 |
| 577 | 20250423 | 091400 | 249097241 | 3465 | 3460 | 3470 | 3455 | 6173 |
| 578 | 20250423 | 091300 | 227715731 | 3460 | 3460 | 3465 | 3457 | 1742 |
| 579 | 20250423 | 091200 | 221688813 | 3460 | 3465 | 3465 | 3460 | 1110 |
| 580 | 20250423 | 091100 | 217843163 | 3465 | 3455 | 3470 | 3455 | 10438 |
| 581 | 20250423 | 091000 | 181687398 | 3465 | 3455 | 3465 | 3445 | 3519 |
| 582 | 20250423 | 090900 | 169519333 | 3455 | 3455 | 3455 | 3455 | 24 |
| 583 | 20250423 | 090800 | 169436413 | 3445 | 3465 | 3465 | 3440 | 3231 |
| 584 | 20250423 | 090700 | 158292113 | 3465 | 3460 | 3475 | 3440 | 16489 |
| 585 | 20250423 | 090600 | 101212418 | 3462 | 3462 | 3462 | 3460 | 108 |
| 586 | 20250423 | 090500 | 100838662 | 3460 | 3460 | 3465 | 3460 | 1508 |
| 587 | 20250423 | 090400 | 95620805 | 3460 | 3460 | 3465 | 3460 | 2772 |
| 588 | 20250423 | 090300 | 86029530 | 3460 | 3470 | 3475 | 3440 | 7770 |
| 589 | 20250423 | 090200 | 59152480 | 3470 | 3455 | 3475 | 3455 | 10322 |
| 590 | 20250423 | 090100 | 23407130 | 3460 | 3455 | 3460 | 3445 | 2723 |
| 591 | 20250423 | 090000 | 13996855 | 3460 | 3460 | 3460 | 3445 | 4049 |