29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 185100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 12967 |
| 3 | 20250423 | 185000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20250423 | 184900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20250423 | 184800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20250423 | 184700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20250423 | 184600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20250423 | 184500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20250423 | 184400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20250423 | 184300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20250423 | 184200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20250423 | 184100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20250423 | 184000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20250423 | 183900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20250423 | 183800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20250423 | 183700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20250423 | 183600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20250423 | 183500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20250423 | 183400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20250423 | 183300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20250423 | 183200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20250423 | 183100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20250423 | 183000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20250423 | 182900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20250423 | 182800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20250423 | 182700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20250423 | 182600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20250423 | 182500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20250423 | 182400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20250423 | 182300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20250423 | 182200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20250423 | 182100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 12967 |
| 33 | 20250423 | 182000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20250423 | 181900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20250423 | 181800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20250423 | 181700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20250423 | 181600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20250423 | 181500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20250423 | 181400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20250423 | 181300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20250423 | 181200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20250423 | 181100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20250423 | 181000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20250423 | 180900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20250423 | 180800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20250423 | 180700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20250423 | 180600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20250423 | 180500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20250423 | 180400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20250423 | 180300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20250423 | 180200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20250423 | 180100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20250423 | 180000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20250423 | 175900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20250423 | 175800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20250423 | 175700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20250423 | 175600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20250423 | 175500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20250423 | 175400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20250423 | 175300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20250423 | 175200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20250423 | 175100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 12967 |
| 63 | 20250423 | 175000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20250423 | 174900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20250423 | 174800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20250423 | 174700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20250423 | 174600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20250423 | 174500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20250423 | 174400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20250423 | 174300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20250423 | 174200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20250423 | 174100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20250423 | 174000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20250423 | 173900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20250423 | 173800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20250423 | 173700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20250423 | 173600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20250423 | 173500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20250423 | 173400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20250423 | 173300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20250423 | 173200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20250423 | 173100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20250423 | 173000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20250423 | 172900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20250423 | 172800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20250423 | 172700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20250423 | 172600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20250423 | 172500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20250423 | 172400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20250423 | 172300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20250423 | 172200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20250423 | 172100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 12967 |
| 93 | 20250423 | 172000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20250423 | 171900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20250423 | 171800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20250423 | 171700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20250423 | 171600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20250423 | 171500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20250423 | 171400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20250423 | 171300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20250423 | 171200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20250423 | 171100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20250423 | 171000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20250423 | 170900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20250423 | 170800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20250423 | 170700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20250423 | 170600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20250423 | 170500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20250423 | 170400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20250423 | 170300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20250423 | 170200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20250423 | 170100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20250423 | 170000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20250423 | 165900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20250423 | 165800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20250423 | 165700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20250423 | 165600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20250423 | 165500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20250423 | 165400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20250423 | 165300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20250423 | 165200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20250423 | 165100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 12967 |
| 123 | 20250423 | 165000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20250423 | 164900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20250423 | 164800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20250423 | 164700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20250423 | 164600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20250423 | 164500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20250423 | 164400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20250423 | 164300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20250423 | 164200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20250423 | 164100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20250423 | 164000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20250423 | 163900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20250423 | 163800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20250423 | 163700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20250423 | 163600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20250423 | 163500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20250423 | 163400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20250423 | 163300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20250423 | 163200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20250423 | 163100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20250423 | 163000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20250423 | 162900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20250423 | 162800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20250423 | 162700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20250423 | 162600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20250423 | 162500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20250423 | 162400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20250423 | 162300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20250423 | 162200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20250423 | 162100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 12967 |
| 153 | 20250423 | 162000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20250423 | 161900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20250423 | 161800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20250423 | 161700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20250423 | 161600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20250423 | 161500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20250423 | 161400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20250423 | 161300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20250423 | 161200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20250423 | 161100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20250423 | 161000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20250423 | 160900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20250423 | 160800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20250423 | 160700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20250423 | 160600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20250423 | 160500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20250423 | 160400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20250423 | 160300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20250423 | 160200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20250423 | 160100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20250423 | 160000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20250423 | 155900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20250423 | 155800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20250423 | 155700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20250423 | 155600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20250423 | 155500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20250423 | 155400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20250423 | 155300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20250423 | 155200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20250423 | 155100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 12967 |
| 183 | 20250423 | 155000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20250423 | 154900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20250423 | 154800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20250423 | 154700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20250423 | 154600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20250423 | 154500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20250423 | 154400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20250423 | 154300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20250423 | 154200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20250423 | 154100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20250423 | 154000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20250423 | 153900 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20250423 | 153800 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20250423 | 153700 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20250423 | 153600 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20250423 | 153500 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20250423 | 153400 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20250423 | 153300 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20250423 | 153200 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20250423 | 153100 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20250423 | 153000 | 2275868122 | 3455 | 3455 | 3455 | 3455 | 12967 |
| 204 | 20250423 | 152900 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20250423 | 152800 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20250423 | 152700 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20250423 | 152600 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20250423 | 152500 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20250423 | 152400 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20250423 | 152300 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20250423 | 152200 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20250423 | 152100 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 213 | 20250423 | 152000 | 2231067137 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20250423 | 151900 | 2231067137 | 3455 | 3450 | 3455 | 3445 | 15504 |
| 215 | 20250423 | 151800 | 2177581832 | 3450 | 3450 | 3450 | 3445 | 3584 |
| 216 | 20250423 | 151700 | 2165217362 | 3445 | 3445 | 3450 | 3445 | 977 |
| 217 | 20250423 | 151600 | 2161850542 | 3450 | 3450 | 3450 | 3450 | 973 |
| 218 | 20250423 | 151500 | 2158493692 | 3450 | 3450 | 3450 | 3445 | 2450 |
| 219 | 20250423 | 151400 | 2150042477 | 3445 | 3445 | 3445 | 3445 | 736 |
| 220 | 20250423 | 151300 | 2147506957 | 3445 | 3445 | 3450 | 3440 | 12634 |
| 221 | 20250423 | 151200 | 2103981397 | 3445 | 3450 | 3450 | 3445 | 1276 |
| 222 | 20250423 | 151100 | 2099581352 | 3450 | 3450 | 3450 | 3450 | 456 |
| 223 | 20250423 | 151000 | 2098008152 | 3450 | 3445 | 3450 | 3445 | 484 |
| 224 | 20250423 | 150900 | 2096339352 | 3450 | 3445 | 3450 | 3445 | 673 |
| 225 | 20250423 | 150800 | 2094020797 | 3445 | 3450 | 3450 | 3445 | 1112 |
| 226 | 20250423 | 150700 | 2090189692 | 3445 | 3450 | 3450 | 3445 | 1285 |
| 227 | 20250423 | 150600 | 2085760932 | 3450 | 3450 | 3450 | 3450 | 1748 |
| 228 | 20250423 | 150500 | 2079730332 | 3450 | 3450 | 3450 | 3450 | 3418 |
| 229 | 20250423 | 150400 | 2067938232 | 3450 | 3445 | 3450 | 3445 | 3760 |
| 230 | 20250423 | 150300 | 2054968937 | 3450 | 3450 | 3450 | 3440 | 103 |
| 231 | 20250423 | 150200 | 2054614137 | 3445 | 3450 | 3450 | 3445 | 4861 |
| 232 | 20250423 | 150100 | 2037864227 | 3450 | 3450 | 3450 | 3445 | 168 |
| 233 | 20250423 | 150000 | 2037285127 | 3450 | 3450 | 3450 | 3445 | 7 |
| 234 | 20250423 | 145900 | 2037260982 | 3445 | 3445 | 3450 | 3445 | 4641 |
| 235 | 20250423 | 145800 | 2021272587 | 3445 | 3445 | 3445 | 3445 | 1 |
| 236 | 20250423 | 145700 | 2021269142 | 3445 | 3445 | 3445 | 3445 | 869 |
| 237 | 20250423 | 145600 | 2018275437 | 3445 | 3445 | 3445 | 3445 | 179 |
| 238 | 20250423 | 145500 | 2017658782 | 3450 | 3450 | 3450 | 3450 | 21 |
| 239 | 20250423 | 145400 | 2017586332 | 3450 | 3435 | 3450 | 3435 | 4007 |
| 240 | 20250423 | 145300 | 2003794357 | 3435 | 3435 | 3435 | 3435 | 887 |
| 241 | 20250423 | 145200 | 2000747512 | 3435 | 3440 | 3440 | 3435 | 781 |
| 242 | 20250423 | 145100 | 1998064772 | 3445 | 3435 | 3445 | 3435 | 874 |
| 243 | 20250423 | 145000 | 1995062562 | 3435 | 3440 | 3440 | 3435 | 1263 |
| 244 | 20250423 | 144900 | 1990721142 | 3440 | 3440 | 3440 | 3435 | 1849 |
| 245 | 20250423 | 144800 | 1984360587 | 3440 | 3445 | 3445 | 3440 | 1222 |
| 246 | 20250423 | 144700 | 1980153722 | 3445 | 3445 | 3445 | 3440 | 3114 |
| 247 | 20250423 | 144600 | 1969430422 | 3445 | 3445 | 3445 | 3445 | 357 |
| 248 | 20250423 | 144500 | 1968200557 | 3445 | 3445 | 3445 | 3445 | 250 |
| 249 | 20250423 | 144400 | 1967339307 | 3445 | 3440 | 3445 | 3440 | 702 |
| 250 | 20250423 | 144300 | 1964923417 | 3445 | 3445 | 3445 | 3445 | 1300 |
| 251 | 20250423 | 144200 | 1960444917 | 3445 | 3440 | 3445 | 3440 | 441 |
| 252 | 20250423 | 144100 | 1958925922 | 3440 | 3440 | 3440 | 3440 | 352 |
| 253 | 20250423 | 144000 | 1957715042 | 3440 | 3440 | 3440 | 3440 | 6 |
| 254 | 20250423 | 143900 | 1957694402 | 3440 | 3440 | 3440 | 3440 | 11 |
| 255 | 20250423 | 143800 | 1957656562 | 3435 | 3440 | 3440 | 3435 | 2195 |
| 256 | 20250423 | 143700 | 1950113822 | 3440 | 3440 | 3440 | 3440 | 1044 |
| 257 | 20250423 | 143600 | 1946522462 | 3445 | 3445 | 3445 | 3440 | 10070 |
| 258 | 20250423 | 143500 | 1911881312 | 3440 | 3440 | 3440 | 3440 | 0 |
| 259 | 20250423 | 143400 | 1911881312 | 3440 | 3440 | 3440 | 3440 | 1 |
| 260 | 20250423 | 143300 | 1911877872 | 3445 | 3440 | 3445 | 3440 | 1729 |
| 261 | 20250423 | 143200 | 1905924467 | 3440 | 3435 | 3440 | 3435 | 13 |
| 262 | 20250423 | 143100 | 1905879752 | 3435 | 3435 | 3440 | 3435 | 575 |
| 263 | 20250423 | 143000 | 1903903627 | 3435 | 3435 | 3435 | 3435 | 15 |
| 264 | 20250423 | 142900 | 1903852102 | 3440 | 3440 | 3440 | 3440 | 0 |
| 265 | 20250423 | 142800 | 1903852102 | 3440 | 3435 | 3440 | 3435 | 22 |
| 266 | 20250423 | 142700 | 1903776527 | 3435 | 3435 | 3435 | 3435 | 786 |
| 267 | 20250423 | 142600 | 1901076617 | 3435 | 3440 | 3440 | 3435 | 152 |
| 268 | 20250423 | 142500 | 1900554492 | 3440 | 3440 | 3440 | 3440 | 2 |
| 269 | 20250423 | 142400 | 1900547612 | 3435 | 3435 | 3435 | 3435 | 1949 |
| 270 | 20250423 | 142300 | 1893852797 | 3435 | 3440 | 3440 | 3435 | 2180 |
| 271 | 20250423 | 142200 | 1886364492 | 3435 | 3435 | 3435 | 3435 | 363 |
| 272 | 20250423 | 142100 | 1885117587 | 3440 | 3440 | 3440 | 3435 | 4852 |
| 273 | 20250423 | 142000 | 1868433602 | 3440 | 3445 | 3445 | 3440 | 237 |
| 274 | 20250423 | 141900 | 1867617142 | 3445 | 3445 | 3445 | 3445 | 0 |
| 275 | 20250423 | 141800 | 1867617142 | 3445 | 3445 | 3445 | 3445 | 0 |
| 276 | 20250423 | 141700 | 1867617142 | 3445 | 3445 | 3445 | 3445 | 0 |
| 277 | 20250423 | 141600 | 1867617142 | 3445 | 3445 | 3445 | 3445 | 1621 |
| 278 | 20250423 | 141500 | 1862032797 | 3445 | 3435 | 3445 | 3435 | 1253 |
| 279 | 20250423 | 141400 | 1857722752 | 3440 | 3440 | 3440 | 3440 | 1500 |
| 280 | 20250423 | 141300 | 1852562752 | 3440 | 3445 | 3445 | 3440 | 1510 |
| 281 | 20250423 | 141200 | 1847368347 | 3440 | 3440 | 3440 | 3440 | 71 |
| 282 | 20250423 | 141100 | 1847124107 | 3440 | 3440 | 3440 | 3440 | 1233 |
| 283 | 20250423 | 141000 | 1842882587 | 3440 | 3440 | 3440 | 3440 | 1081 |
| 284 | 20250423 | 140900 | 1839163947 | 3440 | 3440 | 3440 | 3440 | 10 |
| 285 | 20250423 | 140800 | 1839129547 | 3445 | 3445 | 3445 | 3440 | 204 |
| 286 | 20250423 | 140700 | 1838427767 | 3445 | 3445 | 3445 | 3445 | 5315 |
| 287 | 20250423 | 140600 | 1820117592 | 3450 | 3450 | 3450 | 3450 | 203 |
| 288 | 20250423 | 140500 | 1819417242 | 3445 | 3445 | 3445 | 3445 | 16 |
| 289 | 20250423 | 140400 | 1819362122 | 3445 | 3445 | 3445 | 3445 | 0 |
| 290 | 20250423 | 140300 | 1819362122 | 3445 | 3450 | 3450 | 3445 | 87 |
| 291 | 20250423 | 140200 | 1819062042 | 3450 | 3450 | 3450 | 3450 | 311 |
| 292 | 20250423 | 140100 | 1817989092 | 3450 | 3450 | 3450 | 3450 | 0 |
| 293 | 20250423 | 140000 | 1817989092 | 3450 | 3450 | 3450 | 3450 | 157 |
| 294 | 20250423 | 135900 | 1817447442 | 3445 | 3450 | 3455 | 3445 | 2101 |
| 295 | 20250423 | 135800 | 1810203497 | 3450 | 3450 | 3455 | 3450 | 8838 |
| 296 | 20250423 | 135700 | 1779712392 | 3445 | 3445 | 3445 | 3440 | 242 |
| 297 | 20250423 | 135600 | 1778879407 | 3450 | 3445 | 3450 | 3445 | 4008 |
| 298 | 20250423 | 135500 | 1765071832 | 3440 | 3440 | 3440 | 3440 | 252 |
| 299 | 20250423 | 135400 | 1764204952 | 3440 | 3440 | 3440 | 3440 | 1501 |
| 300 | 20250423 | 135300 | 1759041512 | 3440 | 3440 | 3440 | 3440 | 1186 |
| 301 | 20250423 | 135200 | 1754961672 | 3440 | 3445 | 3445 | 3440 | 242 |
| 302 | 20250423 | 135100 | 1754129142 | 3440 | 3445 | 3445 | 3440 | 432 |
| 303 | 20250423 | 135000 | 1752641902 | 3440 | 3445 | 3445 | 3440 | 2263 |
| 304 | 20250423 | 134900 | 1744856172 | 3445 | 3445 | 3445 | 3445 | 444 |
| 305 | 20250423 | 134800 | 1743326592 | 3445 | 3445 | 3445 | 3445 | 900 |
| 306 | 20250423 | 134700 | 1740226092 | 3450 | 3455 | 3455 | 3450 | 1215 |
| 307 | 20250423 | 134600 | 1736034177 | 3455 | 3450 | 3455 | 3450 | 514 |
| 308 | 20250423 | 134500 | 1734260102 | 3450 | 3455 | 3455 | 3450 | 1432 |
| 309 | 20250423 | 134400 | 1729318197 | 3455 | 3450 | 3455 | 3450 | 3200 |
| 310 | 20250423 | 134300 | 1718277297 | 3450 | 3450 | 3450 | 3450 | 260 |
| 311 | 20250423 | 134200 | 1717380297 | 3450 | 3450 | 3450 | 3445 | 8 |
| 312 | 20250423 | 134100 | 1717352717 | 3450 | 3445 | 3450 | 3445 | 1326 |
| 313 | 20250423 | 134000 | 1712784642 | 3445 | 3445 | 3445 | 3445 | 859 |
| 314 | 20250423 | 133900 | 1709825387 | 3445 | 3450 | 3450 | 3445 | 2115 |
| 315 | 20250423 | 133800 | 1702537937 | 3450 | 3450 | 3450 | 3450 | 239 |
| 316 | 20250423 | 133700 | 1701713387 | 3445 | 3445 | 3445 | 3445 | 1578 |
| 317 | 20250423 | 133600 | 1696277177 | 3450 | 3450 | 3450 | 3450 | 1262 |
| 318 | 20250423 | 133500 | 1691923277 | 3450 | 3450 | 3450 | 3450 | 304 |
| 319 | 20250423 | 133400 | 1690874477 | 3450 | 3450 | 3450 | 3450 | 443 |
| 320 | 20250423 | 133300 | 1689346127 | 3450 | 3450 | 3450 | 3450 | 2111 |
| 321 | 20250423 | 133200 | 1682063177 | 3450 | 3450 | 3450 | 3450 | 198 |
| 322 | 20250423 | 133100 | 1681380077 | 3450 | 3450 | 3450 | 3450 | 1201 |
| 323 | 20250423 | 133000 | 1677236627 | 3450 | 3450 | 3450 | 3445 | 413 |
| 324 | 20250423 | 132900 | 1675811852 | 3450 | 3450 | 3455 | 3450 | 4305 |
| 325 | 20250423 | 132800 | 1660959592 | 3450 | 3450 | 3455 | 3450 | 5167 |
| 326 | 20250423 | 132700 | 1643128442 | 3450 | 3455 | 3455 | 3450 | 1443 |
| 327 | 20250423 | 132600 | 1638147257 | 3450 | 3450 | 3450 | 3450 | 27 |
| 328 | 20250423 | 132500 | 1638054107 | 3450 | 3450 | 3450 | 3450 | 4152 |
| 329 | 20250423 | 132400 | 1623729707 | 3445 | 3445 | 3445 | 3445 | 712 |
| 330 | 20250423 | 132300 | 1621276867 | 3445 | 3440 | 3445 | 3440 | 2269 |
| 331 | 20250423 | 132200 | 1613463162 | 3445 | 3445 | 3445 | 3445 | 210 |
| 332 | 20250423 | 132100 | 1612739712 | 3445 | 3445 | 3445 | 3445 | 398 |
| 333 | 20250423 | 132000 | 1611368602 | 3445 | 3445 | 3445 | 3445 | 199 |
| 334 | 20250423 | 131900 | 1610683047 | 3445 | 3445 | 3445 | 3445 | 207 |
| 335 | 20250423 | 131800 | 1609969932 | 3445 | 3445 | 3445 | 3445 | 0 |
| 336 | 20250423 | 131700 | 1609969932 | 3445 | 3445 | 3445 | 3445 | 1 |
| 337 | 20250423 | 131600 | 1609966487 | 3440 | 3440 | 3440 | 3440 | 585 |
| 338 | 20250423 | 131500 | 1607954087 | 3440 | 3440 | 3440 | 3440 | 34 |
| 339 | 20250423 | 131400 | 1607837127 | 3445 | 3440 | 3445 | 3440 | 1540 |
| 340 | 20250423 | 131300 | 1602539502 | 3445 | 3445 | 3445 | 3445 | 304 |
| 341 | 20250423 | 131200 | 1601492222 | 3445 | 3445 | 3445 | 3445 | 100 |
| 342 | 20250423 | 131100 | 1601147722 | 3445 | 3440 | 3445 | 3440 | 2112 |
| 343 | 20250423 | 131000 | 1593882222 | 3435 | 3440 | 3440 | 3435 | 929 |
| 344 | 20250423 | 130900 | 1590691062 | 3435 | 3440 | 3440 | 3435 | 3000 |
| 345 | 20250423 | 130800 | 1580379517 | 3445 | 3445 | 3445 | 3445 | 5 |
| 346 | 20250423 | 130700 | 1580362292 | 3445 | 3445 | 3445 | 3445 | 6 |
| 347 | 20250423 | 130600 | 1580341622 | 3440 | 3440 | 3440 | 3440 | 422 |
| 348 | 20250423 | 130500 | 1578889942 | 3445 | 3445 | 3445 | 3440 | 1203 |
| 349 | 20250423 | 130400 | 1574751607 | 3440 | 3445 | 3445 | 3440 | 1742 |
| 350 | 20250423 | 130300 | 1568759115 | 3445 | 3445 | 3445 | 3445 | 0 |
| 351 | 20250423 | 130200 | 1568759115 | 3445 | 3445 | 3445 | 3440 | 5 |
| 352 | 20250423 | 130100 | 1568741895 | 3445 | 3440 | 3445 | 3440 | 575 |
| 353 | 20250423 | 130000 | 1566763890 | 3440 | 3440 | 3440 | 3440 | 2046 |
| 354 | 20250423 | 125900 | 1559725650 | 3445 | 3445 | 3445 | 3445 | 0 |
| 355 | 20250423 | 125800 | 1559725650 | 3445 | 3440 | 3445 | 3440 | 3786 |
| 356 | 20250423 | 125700 | 1546699735 | 3440 | 3440 | 3445 | 3440 | 2517 |
| 357 | 20250423 | 125600 | 1538041250 | 3435 | 3440 | 3440 | 3435 | 770 |
| 358 | 20250423 | 125500 | 1535393175 | 3440 | 3435 | 3440 | 3435 | 1002 |
| 359 | 20250423 | 125400 | 1531951295 | 3440 | 3440 | 3440 | 3435 | 2420 |
| 360 | 20250423 | 125300 | 1523629400 | 3440 | 3445 | 3445 | 3440 | 1313 |
| 361 | 20250423 | 125200 | 1519112675 | 3445 | 3445 | 3445 | 3445 | 857 |
| 362 | 20250423 | 125100 | 1516160310 | 3450 | 3445 | 3450 | 3445 | 357 |
| 363 | 20250423 | 125000 | 1514930440 | 3445 | 3435 | 3445 | 3435 | 16181 |
| 364 | 20250423 | 124900 | 1459346135 | 3440 | 3440 | 3440 | 3440 | 140 |
| 365 | 20250423 | 124800 | 1458864535 | 3440 | 3440 | 3440 | 3440 | 1453 |
| 366 | 20250423 | 124700 | 1453866215 | 3440 | 3440 | 3440 | 3440 | 70 |
| 367 | 20250423 | 124600 | 1453625415 | 3440 | 3435 | 3440 | 3435 | 11 |
| 368 | 20250423 | 124500 | 1453587625 | 3440 | 3435 | 3440 | 3430 | 328 |
| 369 | 20250423 | 124400 | 1452462565 | 3440 | 3440 | 3440 | 3435 | 3045 |
| 370 | 20250423 | 124300 | 1441998780 | 3440 | 3440 | 3440 | 3440 | 1 |
| 371 | 20250423 | 124200 | 1441995340 | 3440 | 3440 | 3440 | 3440 | 0 |
| 372 | 20250423 | 124100 | 1441995340 | 3440 | 3440 | 3440 | 3440 | 479 |
| 373 | 20250423 | 124000 | 1440347580 | 3435 | 3440 | 3440 | 3435 | 637 |
| 374 | 20250423 | 123900 | 1438157340 | 3440 | 3440 | 3440 | 3440 | 0 |
| 375 | 20250423 | 123800 | 1438157340 | 3440 | 3435 | 3440 | 3435 | 198 |
| 376 | 20250423 | 123700 | 1437476650 | 3435 | 3440 | 3440 | 3435 | 1010 |
| 377 | 20250423 | 123600 | 1434006565 | 3440 | 3440 | 3440 | 3440 | 4 |
| 378 | 20250423 | 123500 | 1433992805 | 3440 | 3435 | 3440 | 3435 | 234 |
| 379 | 20250423 | 123400 | 1433189005 | 3440 | 3440 | 3440 | 3440 | 2 |
| 380 | 20250423 | 123300 | 1433182125 | 3435 | 3440 | 3440 | 3435 | 447 |
| 381 | 20250423 | 123200 | 1431645285 | 3435 | 3440 | 3440 | 3435 | 354 |
| 382 | 20250423 | 123100 | 1430429275 | 3435 | 3435 | 3440 | 3435 | 539 |
| 383 | 20250423 | 123000 | 1428576300 | 3435 | 3435 | 3435 | 3435 | 376 |
| 384 | 20250423 | 122900 | 1427284740 | 3435 | 3435 | 3435 | 3430 | 1916 |
| 385 | 20250423 | 122800 | 1420703670 | 3440 | 3440 | 3440 | 3440 | 43 |
| 386 | 20250423 | 122700 | 1420555750 | 3440 | 3440 | 3440 | 3440 | 449 |
| 387 | 20250423 | 122600 | 1419011190 | 3440 | 3435 | 3440 | 3435 | 1930 |
| 388 | 20250423 | 122500 | 1412381210 | 3430 | 3430 | 3430 | 3430 | 950 |
| 389 | 20250423 | 122400 | 1409122710 | 3435 | 3435 | 3435 | 3430 | 3500 |
| 390 | 20250423 | 122300 | 1397117055 | 3435 | 3430 | 3435 | 3425 | 4557 |
| 391 | 20250423 | 122200 | 1381501015 | 3435 | 3430 | 3435 | 3430 | 1592 |
| 392 | 20250423 | 122100 | 1376040450 | 3435 | 3435 | 3435 | 3435 | 0 |
| 393 | 20250423 | 122000 | 1376040450 | 3435 | 3435 | 3435 | 3435 | 326 |
| 394 | 20250423 | 121900 | 1374920640 | 3440 | 3440 | 3440 | 3435 | 1912 |
| 395 | 20250423 | 121800 | 1368352410 | 3410 | 3445 | 3450 | 3410 | 18429 |
| 396 | 20250423 | 121700 | 1305149625 | 3450 | 3450 | 3450 | 3450 | 0 |
| 397 | 20250423 | 121600 | 1305149625 | 3450 | 3450 | 3450 | 3450 | 0 |
| 398 | 20250423 | 121500 | 1305149625 | 3450 | 3450 | 3450 | 3450 | 6 |
| 399 | 20250423 | 121400 | 1305128925 | 3450 | 3450 | 3450 | 3445 | 223 |
| 400 | 20250423 | 121300 | 1304360185 | 3450 | 3450 | 3450 | 3450 | 500 |
| 401 | 20250423 | 121200 | 1302635185 | 3450 | 3450 | 3450 | 3450 | 1 |
| 402 | 20250423 | 121100 | 1302631735 | 3450 | 3450 | 3450 | 3450 | 4 |
| 403 | 20250423 | 121000 | 1302617935 | 3450 | 3445 | 3450 | 3445 | 174 |
| 404 | 20250423 | 120900 | 1302018500 | 3450 | 3445 | 3450 | 3445 | 1025 |
| 405 | 20250423 | 120800 | 1298487370 | 3450 | 3455 | 3455 | 3450 | 1021 |
| 406 | 20250423 | 120700 | 1294964900 | 3455 | 3450 | 3455 | 3450 | 401 |
| 407 | 20250423 | 120600 | 1293581445 | 3450 | 3450 | 3450 | 3450 | 54 |
| 408 | 20250423 | 120500 | 1293395145 | 3455 | 3455 | 3455 | 3455 | 203 |
| 409 | 20250423 | 120400 | 1292693780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 410 | 20250423 | 120300 | 1292693780 | 3455 | 3455 | 3455 | 3455 | 189 |
| 411 | 20250423 | 120200 | 1292040785 | 3455 | 3455 | 3455 | 3455 | 55 |
| 412 | 20250423 | 120100 | 1291850760 | 3455 | 3455 | 3455 | 3455 | 684 |
| 413 | 20250423 | 120000 | 1289487540 | 3455 | 3450 | 3455 | 3450 | 523 |
| 414 | 20250423 | 115900 | 1287683185 | 3450 | 3450 | 3450 | 3450 | 1340 |
| 415 | 20250423 | 115800 | 1283060185 | 3450 | 3450 | 3450 | 3450 | 72 |
| 416 | 20250423 | 115700 | 1282811785 | 3450 | 3445 | 3450 | 3445 | 181 |
| 417 | 20250423 | 115600 | 1282187360 | 3445 | 3445 | 3445 | 3445 | 215 |
| 418 | 20250423 | 115500 | 1281446685 | 3445 | 3445 | 3445 | 3445 | 8 |
| 419 | 20250423 | 115400 | 1281419125 | 3450 | 3450 | 3450 | 3450 | 32 |
| 420 | 20250423 | 115300 | 1281308725 | 3447 | 3447 | 3447 | 3447 | 85 |
| 421 | 20250423 | 115200 | 1281015730 | 3447 | 3447 | 3447 | 3447 | 50 |
| 422 | 20250423 | 115100 | 1280843380 | 3447 | 3447 | 3447 | 3445 | 206 |
| 423 | 20250423 | 115000 | 1280133412 | 3447 | 3447 | 3447 | 3447 | 4 |
| 424 | 20250423 | 114900 | 1280119624 | 3447 | 3447 | 3447 | 3445 | 413 |
| 425 | 20250423 | 114800 | 1278696833 | 3447 | 3445 | 3447 | 3445 | 334 |
| 426 | 20250423 | 114700 | 1277546123 | 3445 | 3445 | 3447 | 3445 | 310 |
| 427 | 20250423 | 114600 | 1276478153 | 3447 | 3447 | 3447 | 3447 | 14 |
| 428 | 20250423 | 114500 | 1276429895 | 3447 | 3447 | 3447 | 3445 | 602 |
| 429 | 20250423 | 114400 | 1274356001 | 3445 | 3445 | 3445 | 3445 | 7 |
| 430 | 20250423 | 114300 | 1274331886 | 3447 | 3447 | 3447 | 3445 | 374 |
| 431 | 20250423 | 114200 | 1273043448 | 3447 | 3447 | 3447 | 3447 | 11 |
| 432 | 20250423 | 114100 | 1273005531 | 3447 | 3452 | 3452 | 3445 | 442 |
| 433 | 20250423 | 114000 | 1271481974 | 3450 | 3452 | 3452 | 3450 | 1429 |
| 434 | 20250423 | 113900 | 1266551920 | 3455 | 3450 | 3455 | 3450 | 1371 |
| 435 | 20250423 | 113800 | 1261816960 | 3450 | 3447 | 3455 | 3447 | 4176 |
| 436 | 20250423 | 113700 | 1247405296 | 3447 | 3447 | 3447 | 3447 | 3 |
| 437 | 20250423 | 113600 | 1247394955 | 3445 | 3447 | 3447 | 3445 | 149 |
| 438 | 20250423 | 113500 | 1246881450 | 3450 | 3450 | 3450 | 3450 | 309 |
| 439 | 20250423 | 113400 | 1245815400 | 3450 | 3450 | 3450 | 3445 | 3516 |
| 440 | 20250423 | 113300 | 1233702720 | 3450 | 3447 | 3450 | 3447 | 36 |
| 441 | 20250423 | 113200 | 1233578568 | 3447 | 3447 | 3447 | 3447 | 2 |
| 442 | 20250423 | 113100 | 1233571674 | 3445 | 3450 | 3450 | 3445 | 5387 |
| 443 | 20250423 | 113000 | 1214986549 | 3450 | 3455 | 3455 | 3450 | 305 |
| 444 | 20250423 | 112900 | 1213934024 | 3450 | 3450 | 3450 | 3450 | 0 |
| 445 | 20250423 | 112800 | 1213934024 | 3450 | 3450 | 3450 | 3450 | 15 |
| 446 | 20250423 | 112700 | 1213882274 | 3455 | 3455 | 3455 | 3455 | 24 |
| 447 | 20250423 | 112600 | 1213799354 | 3455 | 3455 | 3455 | 3455 | 121 |
| 448 | 20250423 | 112500 | 1213381299 | 3455 | 3455 | 3455 | 3450 | 701 |
| 449 | 20250423 | 112400 | 1210961844 | 3455 | 3445 | 3455 | 3445 | 134 |
| 450 | 20250423 | 112300 | 1210499834 | 3450 | 3450 | 3450 | 3450 | 603 |
| 451 | 20250423 | 112200 | 1208419484 | 3450 | 3450 | 3450 | 3450 | 100 |
| 452 | 20250423 | 112100 | 1208074484 | 3450 | 3445 | 3450 | 3445 | 1562 |
| 453 | 20250423 | 112000 | 1202685604 | 3440 | 3445 | 3450 | 3440 | 6712 |
| 454 | 20250423 | 111900 | 1179547234 | 3440 | 3440 | 3440 | 3440 | 0 |
| 455 | 20250423 | 111800 | 1179547234 | 3440 | 3440 | 3440 | 3440 | 100 |
| 456 | 20250423 | 111700 | 1179203234 | 3440 | 3445 | 3445 | 3440 | 159 |
| 457 | 20250423 | 111600 | 1178656264 | 3445 | 3445 | 3445 | 3445 | 12 |
| 458 | 20250423 | 111500 | 1178614924 | 3440 | 3440 | 3440 | 3440 | 50 |
| 459 | 20250423 | 111400 | 1178442924 | 3445 | 3445 | 3450 | 3440 | 3772 |
| 460 | 20250423 | 111300 | 1165458244 | 3440 | 3442 | 3442 | 3440 | 579 |
| 461 | 20250423 | 111200 | 1163466374 | 3440 | 3445 | 3445 | 3440 | 203 |
| 462 | 20250423 | 111100 | 1162767899 | 3445 | 3440 | 3445 | 3440 | 1810 |
| 463 | 20250423 | 111000 | 1156540604 | 3445 | 3445 | 3445 | 3445 | 32 |
| 464 | 20250423 | 110900 | 1156430364 | 3445 | 3445 | 3445 | 3440 | 1205 |
| 465 | 20250423 | 110800 | 1152282354 | 3445 | 3450 | 3450 | 3440 | 9458 |
| 466 | 20250423 | 110700 | 1119698874 | 3450 | 3450 | 3450 | 3450 | 1981 |
| 467 | 20250423 | 110600 | 1112864424 | 3450 | 3445 | 3450 | 3445 | 309 |
| 468 | 20250423 | 110500 | 1111798379 | 3450 | 3450 | 3450 | 3450 | 290 |
| 469 | 20250423 | 110400 | 1110797879 | 3450 | 3450 | 3450 | 3445 | 1088 |
| 470 | 20250423 | 110300 | 1107046099 | 3450 | 3450 | 3450 | 3450 | 174 |
| 471 | 20250423 | 110200 | 1106445799 | 3450 | 3450 | 3450 | 3450 | 372 |
| 472 | 20250423 | 110100 | 1105162399 | 3445 | 3450 | 3450 | 3445 | 1992 |
| 473 | 20250423 | 110000 | 1098291844 | 3450 | 3455 | 3455 | 3450 | 592 |
| 474 | 20250423 | 105900 | 1096246494 | 3455 | 3450 | 3455 | 3450 | 3779 |
| 475 | 20250423 | 105800 | 1083207989 | 3450 | 3450 | 3450 | 3450 | 20 |
| 476 | 20250423 | 105700 | 1083138989 | 3445 | 3450 | 3450 | 3445 | 58 |
| 477 | 20250423 | 105600 | 1082938894 | 3450 | 3440 | 3450 | 3440 | 1289 |
| 478 | 20250423 | 105500 | 1078492144 | 3445 | 3450 | 3450 | 3445 | 1268 |
| 479 | 20250423 | 105400 | 1074123879 | 3445 | 3445 | 3445 | 3445 | 3790 |
| 480 | 20250423 | 105300 | 1061067329 | 3445 | 3450 | 3450 | 3445 | 370 |
| 481 | 20250423 | 105200 | 1059791329 | 3450 | 3450 | 3450 | 3450 | 288 |
| 482 | 20250423 | 105100 | 1058797729 | 3450 | 3450 | 3450 | 3450 | 39 |
| 483 | 20250423 | 105000 | 1058663179 | 3450 | 3445 | 3450 | 3440 | 5037 |
| 484 | 20250423 | 104900 | 1041324564 | 3440 | 3450 | 3450 | 3440 | 4148 |
| 485 | 20250423 | 104800 | 1027038499 | 3450 | 3450 | 3450 | 3450 | 510 |
| 486 | 20250423 | 104700 | 1025278999 | 3450 | 3450 | 3450 | 3450 | 706 |
| 487 | 20250423 | 104600 | 1022843299 | 3445 | 3445 | 3445 | 3445 | 0 |
| 488 | 20250423 | 104500 | 1022843299 | 3445 | 3440 | 3450 | 3440 | 11855 |
| 489 | 20250423 | 104400 | 982023334 | 3445 | 3445 | 3445 | 3445 | 102 |
| 490 | 20250423 | 104300 | 981671944 | 3445 | 3445 | 3445 | 3445 | 10 |
| 491 | 20250423 | 104200 | 981637494 | 3445 | 3445 | 3445 | 3440 | 7605 |
| 492 | 20250423 | 104100 | 955473394 | 3445 | 3445 | 3445 | 3445 | 501 |
| 493 | 20250423 | 104000 | 953747449 | 3440 | 3450 | 3450 | 3440 | 4053 |
| 494 | 20250423 | 103900 | 939783784 | 3450 | 3445 | 3450 | 3445 | 541 |
| 495 | 20250423 | 103800 | 937917489 | 3450 | 3450 | 3450 | 3450 | 3211 |
| 496 | 20250423 | 103700 | 926839539 | 3450 | 3450 | 3455 | 3445 | 2206 |
| 497 | 20250423 | 103600 | 919233659 | 3450 | 3440 | 3455 | 3440 | 6055 |
| 498 | 20250423 | 103500 | 898376334 | 3440 | 3440 | 3440 | 3440 | 6563 |
| 499 | 20250423 | 103400 | 875799614 | 3445 | 3445 | 3445 | 3445 | 401 |
| 500 | 20250423 | 103300 | 874418169 | 3445 | 3440 | 3445 | 3440 | 720 |
| 501 | 20250423 | 103200 | 871937819 | 3445 | 3445 | 3445 | 3445 | 595 |
| 502 | 20250423 | 103100 | 869888044 | 3445 | 3445 | 3445 | 3445 | 1191 |
| 503 | 20250423 | 103000 | 865785049 | 3445 | 3445 | 3445 | 3445 | 387 |
| 504 | 20250423 | 102900 | 864451834 | 3445 | 3445 | 3445 | 3445 | 1 |
| 505 | 20250423 | 102800 | 864448389 | 3445 | 3445 | 3445 | 3445 | 1 |
| 506 | 20250423 | 102700 | 864444944 | 3445 | 3440 | 3445 | 3440 | 701 |
| 507 | 20250423 | 102600 | 862033499 | 3445 | 3440 | 3445 | 3440 | 177 |
| 508 | 20250423 | 102500 | 861423749 | 3445 | 3445 | 3445 | 3445 | 0 |
| 509 | 20250423 | 102400 | 861423749 | 3445 | 3445 | 3445 | 3445 | 1661 |
| 510 | 20250423 | 102300 | 855701604 | 3445 | 3450 | 3450 | 3445 | 1302 |
| 511 | 20250423 | 102200 | 851216164 | 3450 | 3445 | 3450 | 3445 | 74 |
| 512 | 20250423 | 102100 | 850961084 | 3440 | 3440 | 3440 | 3440 | 1100 |
| 513 | 20250423 | 102000 | 847177084 | 3440 | 3440 | 3440 | 3440 | 1500 |
| 514 | 20250423 | 101900 | 842017084 | 3440 | 3435 | 3440 | 3435 | 4412 |
| 515 | 20250423 | 101800 | 826859359 | 3435 | 3440 | 3445 | 3435 | 3703 |
| 516 | 20250423 | 101700 | 814127014 | 3445 | 3445 | 3445 | 3440 | 472 |
| 517 | 20250423 | 101600 | 812501479 | 3445 | 3435 | 3445 | 3435 | 143 |
| 518 | 20250423 | 101500 | 812009154 | 3445 | 3435 | 3445 | 3435 | 350 |
| 519 | 20250423 | 101400 | 810806804 | 3445 | 3440 | 3445 | 3440 | 232 |
| 520 | 20250423 | 101300 | 810008694 | 3440 | 3440 | 3440 | 3440 | 15 |
| 521 | 20250423 | 101200 | 809957094 | 3440 | 3440 | 3442 | 3440 | 1834 |
| 522 | 20250423 | 101100 | 803648114 | 3440 | 3440 | 3440 | 3440 | 60 |
| 523 | 20250423 | 101000 | 803441714 | 3445 | 3445 | 3450 | 3445 | 5445 |
| 524 | 20250423 | 100900 | 784672044 | 3445 | 3440 | 3445 | 3440 | 856 |
| 525 | 20250423 | 100800 | 781727014 | 3440 | 3440 | 3440 | 3440 | 1 |
| 526 | 20250423 | 100700 | 781723574 | 3435 | 3427 | 3435 | 3425 | 3864 |
| 527 | 20250423 | 100600 | 768476484 | 3430 | 3430 | 3430 | 3430 | 7 |
| 528 | 20250423 | 100500 | 768452474 | 3430 | 3430 | 3430 | 3420 | 1976 |
| 529 | 20250423 | 100400 | 761689459 | 3430 | 3430 | 3430 | 3425 | 57 |
| 530 | 20250423 | 100300 | 761494199 | 3430 | 3435 | 3435 | 3430 | 2934 |
| 531 | 20250423 | 100200 | 751430539 | 3435 | 3425 | 3435 | 3425 | 2230 |
| 532 | 20250423 | 100100 | 743792519 | 3425 | 3425 | 3425 | 3420 | 818 |
| 533 | 20250423 | 100000 | 740994894 | 3420 | 3425 | 3425 | 3420 | 832 |
| 534 | 20250423 | 095900 | 738148954 | 3425 | 3425 | 3425 | 3425 | 1 |
| 535 | 20250423 | 095800 | 738145529 | 3420 | 3420 | 3420 | 3415 | 3042 |
| 536 | 20250423 | 095700 | 727751634 | 3420 | 3425 | 3425 | 3420 | 323 |
| 537 | 20250423 | 095600 | 726646874 | 3425 | 3420 | 3425 | 3405 | 37050 |
| 538 | 20250423 | 095500 | 600359469 | 3425 | 3430 | 3430 | 3420 | 3351 |
| 539 | 20250423 | 095400 | 588892389 | 3430 | 3445 | 3445 | 3430 | 4463 |
| 540 | 20250423 | 095300 | 573557579 | 3445 | 3445 | 3447 | 3445 | 3751 |
| 541 | 20250423 | 095200 | 560635224 | 3445 | 3445 | 3445 | 3445 | 21 |
| 542 | 20250423 | 095100 | 560562879 | 3445 | 3450 | 3450 | 3435 | 983 |
| 543 | 20250423 | 095000 | 557178384 | 3450 | 3440 | 3460 | 3440 | 5769 |
| 544 | 20250423 | 094900 | 537287829 | 3440 | 3435 | 3440 | 3435 | 637 |
| 545 | 20250423 | 094800 | 535098044 | 3435 | 3440 | 3440 | 3435 | 777 |
| 546 | 20250423 | 094700 | 532429019 | 3440 | 3440 | 3440 | 3440 | 641 |
| 547 | 20250423 | 094600 | 530223979 | 3440 | 3440 | 3440 | 3435 | 3732 |
| 548 | 20250423 | 094500 | 517403444 | 3440 | 3440 | 3440 | 3435 | 409 |
| 549 | 20250423 | 094400 | 515996509 | 3440 | 3430 | 3440 | 3425 | 6991 |
| 550 | 20250423 | 094300 | 492017639 | 3425 | 3445 | 3445 | 3425 | 9087 |
| 551 | 20250423 | 094200 | 460804379 | 3445 | 3440 | 3450 | 3440 | 5261 |
| 552 | 20250423 | 094100 | 442691134 | 3440 | 3435 | 3440 | 3435 | 7218 |
| 553 | 20250423 | 094000 | 417872164 | 3435 | 3435 | 3435 | 3435 | 92 |
| 554 | 20250423 | 093900 | 417556144 | 3435 | 3435 | 3440 | 3430 | 4706 |
| 555 | 20250423 | 093800 | 401396159 | 3430 | 3435 | 3435 | 3430 | 901 |
| 556 | 20250423 | 093700 | 398301424 | 3435 | 3425 | 3440 | 3425 | 4386 |
| 557 | 20250423 | 093600 | 383251654 | 3425 | 3430 | 3430 | 3425 | 410 |
| 558 | 20250423 | 093500 | 381846859 | 3430 | 3425 | 3430 | 3425 | 759 |
| 559 | 20250423 | 093400 | 379245809 | 3430 | 3430 | 3430 | 3430 | 68 |
| 560 | 20250423 | 093300 | 379012569 | 3430 | 3415 | 3430 | 3415 | 5425 |
| 561 | 20250423 | 093200 | 360459959 | 3415 | 3415 | 3420 | 3410 | 1823 |
| 562 | 20250423 | 093100 | 354233259 | 3420 | 3420 | 3420 | 3420 | 0 |
| 563 | 20250423 | 093000 | 354233259 | 3420 | 3420 | 3420 | 3420 | 578 |
| 564 | 20250423 | 092900 | 352256499 | 3420 | 3425 | 3425 | 3415 | 18127 |
| 565 | 20250423 | 092800 | 290331829 | 3425 | 3425 | 3425 | 3425 | 1263 |
| 566 | 20250423 | 092700 | 286006054 | 3425 | 3430 | 3430 | 3425 | 2753 |
| 567 | 20250423 | 092600 | 276570814 | 3430 | 3430 | 3435 | 3430 | 889 |
| 568 | 20250423 | 092500 | 273521539 | 3430 | 3430 | 3430 | 3430 | 1064 |
| 569 | 20250423 | 092400 | 269872019 | 3430 | 3430 | 3435 | 3430 | 2886 |
| 570 | 20250423 | 092300 | 259970989 | 3430 | 3435 | 3440 | 3430 | 1921 |
| 571 | 20250423 | 092200 | 253372551 | 3435 | 3432 | 3440 | 3430 | 2424 |
| 572 | 20250423 | 092100 | 245045806 | 3435 | 3430 | 3435 | 3430 | 394 |
| 573 | 20250423 | 092000 | 243693551 | 3430 | 3435 | 3435 | 3430 | 303 |
| 574 | 20250423 | 091900 | 242652821 | 3435 | 3430 | 3440 | 3430 | 3165 |
| 575 | 20250423 | 091800 | 231781786 | 3430 | 3430 | 3430 | 3430 | 2253 |
| 576 | 20250423 | 091700 | 224053996 | 3430 | 3425 | 3430 | 3425 | 1514 |
| 577 | 20250423 | 091600 | 218866611 | 3425 | 3430 | 3430 | 3425 | 800 |
| 578 | 20250423 | 091500 | 216122706 | 3430 | 3425 | 3430 | 3420 | 763 |
| 579 | 20250423 | 091400 | 213509706 | 3420 | 3425 | 3425 | 3420 | 12937 |
| 580 | 20250423 | 091300 | 169265111 | 3425 | 3430 | 3430 | 3410 | 6171 |
| 581 | 20250423 | 091200 | 148162526 | 3425 | 3420 | 3425 | 3420 | 507 |
| 582 | 20250423 | 091100 | 146426076 | 3425 | 3420 | 3425 | 3420 | 3335 |
| 583 | 20250423 | 091000 | 135013246 | 3420 | 3430 | 3430 | 3420 | 1735 |
| 584 | 20250423 | 090900 | 129071591 | 3430 | 3425 | 3430 | 3415 | 2850 |
| 585 | 20250423 | 090800 | 119317832 | 3422 | 3420 | 3425 | 3420 | 1120 |
| 586 | 20250423 | 090700 | 115485791 | 3420 | 3430 | 3430 | 3420 | 1480 |
| 587 | 20250423 | 090600 | 110414771 | 3425 | 3420 | 3425 | 3415 | 2549 |
| 588 | 20250423 | 090500 | 101699176 | 3420 | 3415 | 3425 | 3410 | 3367 |
| 589 | 20250423 | 090400 | 90202291 | 3415 | 3410 | 3420 | 3410 | 1601 |
| 590 | 20250423 | 090300 | 84732471 | 3410 | 3435 | 3435 | 3410 | 10090 |
| 591 | 20250423 | 090200 | 50232941 | 3435 | 3435 | 3440 | 3430 | 2616 |
| 592 | 20250423 | 090100 | 41249266 | 3435 | 3425 | 3435 | 3425 | 2519 |
| 593 | 20250423 | 090000 | 32597320 | 3430 | 3420 | 3430 | 3420 | 9524 |