28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 182400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 3974 |
| 3 | 20250423 | 182300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20250423 | 182200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20250423 | 182100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20250423 | 182000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20250423 | 181900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20250423 | 181800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20250423 | 181700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20250423 | 181600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20250423 | 181500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20250423 | 181400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20250423 | 181300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20250423 | 181200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20250423 | 181100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20250423 | 181000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20250423 | 180900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20250423 | 180800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20250423 | 180700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20250423 | 180600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20250423 | 180500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20250423 | 180400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20250423 | 180300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20250423 | 180200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20250423 | 180100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20250423 | 180000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20250423 | 175900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20250423 | 175800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20250423 | 175700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20250423 | 175600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20250423 | 175500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20250423 | 175400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 3974 |
| 33 | 20250423 | 175300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20250423 | 175200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20250423 | 175100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20250423 | 175000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20250423 | 174900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20250423 | 174800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20250423 | 174700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20250423 | 174600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20250423 | 174500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20250423 | 174400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20250423 | 174300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20250423 | 174200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20250423 | 174100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20250423 | 174000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20250423 | 173900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20250423 | 173800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20250423 | 173700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20250423 | 173600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20250423 | 173500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20250423 | 173400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20250423 | 173300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20250423 | 173200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20250423 | 173100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20250423 | 173000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20250423 | 172900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20250423 | 172800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20250423 | 172700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20250423 | 172600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20250423 | 172500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20250423 | 172400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 3974 |
| 63 | 20250423 | 172300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20250423 | 172200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20250423 | 172100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20250423 | 172000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20250423 | 171900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20250423 | 171800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20250423 | 171700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20250423 | 171600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20250423 | 171500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20250423 | 171400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20250423 | 171300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20250423 | 171200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20250423 | 171100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20250423 | 171000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20250423 | 170900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20250423 | 170800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20250423 | 170700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20250423 | 170600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20250423 | 170500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20250423 | 170400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20250423 | 170300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20250423 | 170200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20250423 | 170100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20250423 | 170000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20250423 | 165900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20250423 | 165800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20250423 | 165700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20250423 | 165600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20250423 | 165500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20250423 | 165400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 3974 |
| 93 | 20250423 | 165300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20250423 | 165200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20250423 | 165100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20250423 | 165000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20250423 | 164900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20250423 | 164800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20250423 | 164700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20250423 | 164600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20250423 | 164500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20250423 | 164400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20250423 | 164300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20250423 | 164200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20250423 | 164100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20250423 | 164000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20250423 | 163900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20250423 | 163800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20250423 | 163700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20250423 | 163600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20250423 | 163500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20250423 | 163400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20250423 | 163300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20250423 | 163200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20250423 | 163100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20250423 | 163000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20250423 | 162900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20250423 | 162800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20250423 | 162700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20250423 | 162600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20250423 | 162500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20250423 | 162400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 3974 |
| 123 | 20250423 | 162300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20250423 | 162200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20250423 | 162100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20250423 | 162000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20250423 | 161900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20250423 | 161800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20250423 | 161700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20250423 | 161600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20250423 | 161500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20250423 | 161400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20250423 | 161300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20250423 | 161200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20250423 | 161100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20250423 | 161000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20250423 | 160900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20250423 | 160800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20250423 | 160700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20250423 | 160600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20250423 | 160500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20250423 | 160400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20250423 | 160300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20250423 | 160200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20250423 | 160100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20250423 | 160000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20250423 | 155900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20250423 | 155800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20250423 | 155700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20250423 | 155600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20250423 | 155500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20250423 | 155400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 3974 |
| 153 | 20250423 | 155300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20250423 | 155200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20250423 | 155100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20250423 | 155000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20250423 | 154900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20250423 | 154800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20250423 | 154700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20250423 | 154600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20250423 | 154500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20250423 | 154400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20250423 | 154300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20250423 | 154200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20250423 | 154100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20250423 | 154000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20250423 | 153900 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20250423 | 153800 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20250423 | 153700 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20250423 | 153600 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20250423 | 153500 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20250423 | 153400 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20250423 | 153300 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20250423 | 153200 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20250423 | 153100 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20250423 | 153000 | 1729605285 | 5800 | 5800 | 5800 | 5800 | 3974 |
| 177 | 20250423 | 152900 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 178 | 20250423 | 152800 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 179 | 20250423 | 152700 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 180 | 20250423 | 152600 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 181 | 20250423 | 152500 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 182 | 20250423 | 152400 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 183 | 20250423 | 152300 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 184 | 20250423 | 152200 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20250423 | 152100 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20250423 | 152000 | 1706556085 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20250423 | 151900 | 1706556085 | 5810 | 5830 | 5830 | 5810 | 272 |
| 188 | 20250423 | 151800 | 1704970425 | 5820 | 5830 | 5830 | 5820 | 85 |
| 189 | 20250423 | 151700 | 1704475005 | 5830 | 5840 | 5840 | 5830 | 74 |
| 190 | 20250423 | 151600 | 1704043205 | 5830 | 5830 | 5830 | 5830 | 1 |
| 191 | 20250423 | 151500 | 1704037375 | 5830 | 5840 | 5840 | 5830 | 518 |
| 192 | 20250423 | 151400 | 1701017365 | 5820 | 5840 | 5840 | 5820 | 725 |
| 193 | 20250423 | 151300 | 1696791965 | 5840 | 5840 | 5840 | 5820 | 245 |
| 194 | 20250423 | 151200 | 1695361345 | 5820 | 5820 | 5820 | 5820 | 14 |
| 195 | 20250423 | 151100 | 1695279865 | 5830 | 5820 | 5830 | 5820 | 315 |
| 196 | 20250423 | 151000 | 1693446505 | 5830 | 5830 | 5830 | 5830 | 2 |
| 197 | 20250423 | 150900 | 1693434845 | 5820 | 5820 | 5820 | 5820 | 1 |
| 198 | 20250423 | 150800 | 1693429025 | 5830 | 5830 | 5840 | 5830 | 470 |
| 199 | 20250423 | 150700 | 1690688785 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20250423 | 150600 | 1690688785 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20250423 | 150500 | 1690688785 | 5830 | 5820 | 5830 | 5820 | 515 |
| 202 | 20250423 | 150400 | 1687686415 | 5840 | 5840 | 5840 | 5840 | 0 |
| 203 | 20250423 | 150300 | 1687686415 | 5840 | 5840 | 5840 | 5840 | 12 |
| 204 | 20250423 | 150200 | 1687616335 | 5830 | 5850 | 5850 | 5830 | 201 |
| 205 | 20250423 | 150100 | 1686444485 | 5840 | 5840 | 5840 | 5800 | 5420 |
| 206 | 20250423 | 150000 | 1654825415 | 5850 | 5850 | 5850 | 5850 | 1 |
| 207 | 20250423 | 145900 | 1654819565 | 5840 | 5850 | 5850 | 5840 | 24 |
| 208 | 20250423 | 145800 | 1654679175 | 5850 | 5840 | 5850 | 5840 | 30 |
| 209 | 20250423 | 145700 | 1654503685 | 5850 | 5850 | 5850 | 5850 | 0 |
| 210 | 20250423 | 145600 | 1654503685 | 5850 | 5850 | 5860 | 5840 | 582 |
| 211 | 20250423 | 145500 | 1651100025 | 5850 | 5850 | 5850 | 5850 | 42 |
| 212 | 20250423 | 145400 | 1650854325 | 5850 | 5850 | 5850 | 5850 | 31 |
| 213 | 20250423 | 145300 | 1650672975 | 5850 | 5850 | 5850 | 5850 | 0 |
| 214 | 20250423 | 145200 | 1650672975 | 5850 | 5850 | 5850 | 5850 | 0 |
| 215 | 20250423 | 145100 | 1650672975 | 5850 | 5840 | 5850 | 5840 | 2906 |
| 216 | 20250423 | 145000 | 1633701925 | 5850 | 5840 | 5850 | 5840 | 36 |
| 217 | 20250423 | 144900 | 1633491335 | 5850 | 5850 | 5850 | 5850 | 463 |
| 218 | 20250423 | 144800 | 1630782785 | 5850 | 5850 | 5850 | 5850 | 23 |
| 219 | 20250423 | 144700 | 1630648235 | 5850 | 5850 | 5850 | 5840 | 123 |
| 220 | 20250423 | 144600 | 1629929485 | 5850 | 5850 | 5850 | 5850 | 24 |
| 221 | 20250423 | 144500 | 1629789085 | 5850 | 5850 | 5850 | 5850 | 0 |
| 222 | 20250423 | 144400 | 1629789085 | 5850 | 5850 | 5850 | 5850 | 54 |
| 223 | 20250423 | 144300 | 1629473185 | 5850 | 5830 | 5850 | 5830 | 1251 |
| 224 | 20250423 | 144200 | 1622165815 | 5840 | 5840 | 5840 | 5840 | 38 |
| 225 | 20250423 | 144100 | 1621943895 | 5840 | 5840 | 5850 | 5840 | 794 |
| 226 | 20250423 | 144000 | 1617306565 | 5840 | 5830 | 5840 | 5830 | 407 |
| 227 | 20250423 | 143900 | 1614933685 | 5840 | 5840 | 5840 | 5840 | 8 |
| 228 | 20250423 | 143800 | 1614886965 | 5830 | 5840 | 5850 | 5830 | 23921 |
| 229 | 20250423 | 143700 | 1475408515 | 5850 | 5850 | 5850 | 5850 | 0 |
| 230 | 20250423 | 143600 | 1475408515 | 5850 | 5860 | 5860 | 5840 | 9235 |
| 231 | 20250423 | 143500 | 1421388185 | 5860 | 5860 | 5860 | 5860 | 45 |
| 232 | 20250423 | 143400 | 1421124485 | 5860 | 5860 | 5860 | 5860 | 1 |
| 233 | 20250423 | 143300 | 1421118625 | 5860 | 5860 | 5860 | 5860 | 77 |
| 234 | 20250423 | 143200 | 1420667405 | 5860 | 5860 | 5860 | 5860 | 63 |
| 235 | 20250423 | 143100 | 1420298225 | 5860 | 5850 | 5870 | 5850 | 3367 |
| 236 | 20250423 | 143000 | 1400590625 | 5840 | 5840 | 5840 | 5840 | 25 |
| 237 | 20250423 | 142900 | 1400444625 | 5840 | 5840 | 5840 | 5840 | 1504 |
| 238 | 20250423 | 142800 | 1391661265 | 5850 | 5850 | 5850 | 5840 | 500 |
| 239 | 20250423 | 142700 | 1388738235 | 5850 | 5850 | 5850 | 5850 | 1 |
| 240 | 20250423 | 142600 | 1388732385 | 5850 | 5850 | 5850 | 5850 | 178 |
| 241 | 20250423 | 142500 | 1387691085 | 5850 | 5850 | 5850 | 5850 | 193 |
| 242 | 20250423 | 142400 | 1386562035 | 5850 | 5870 | 5870 | 5840 | 12475 |
| 243 | 20250423 | 142300 | 1313577015 | 5860 | 5860 | 5860 | 5860 | 11 |
| 244 | 20250423 | 142200 | 1313512555 | 5870 | 5870 | 5870 | 5860 | 66 |
| 245 | 20250423 | 142100 | 1313125235 | 5870 | 5870 | 5870 | 5870 | 56 |
| 246 | 20250423 | 142000 | 1312796515 | 5860 | 5860 | 5860 | 5860 | 0 |
| 247 | 20250423 | 141900 | 1312796515 | 5860 | 5860 | 5860 | 5860 | 1 |
| 248 | 20250423 | 141800 | 1312790655 | 5860 | 5860 | 5860 | 5860 | 153 |
| 249 | 20250423 | 141700 | 1311894075 | 5870 | 5860 | 5870 | 5860 | 269 |
| 250 | 20250423 | 141600 | 1310317715 | 5850 | 5850 | 5860 | 5850 | 42 |
| 251 | 20250423 | 141500 | 1310071635 | 5860 | 5860 | 5860 | 5860 | 44 |
| 252 | 20250423 | 141400 | 1309813795 | 5860 | 5860 | 5860 | 5860 | 0 |
| 253 | 20250423 | 141300 | 1309813795 | 5860 | 5860 | 5860 | 5860 | 0 |
| 254 | 20250423 | 141200 | 1309813795 | 5860 | 5860 | 5860 | 5850 | 9325 |
| 255 | 20250423 | 141100 | 1255169305 | 5870 | 5870 | 5870 | 5870 | 363 |
| 256 | 20250423 | 141000 | 1253038495 | 5870 | 5870 | 5870 | 5870 | 0 |
| 257 | 20250423 | 140900 | 1253038495 | 5870 | 5870 | 5870 | 5870 | 70 |
| 258 | 20250423 | 140800 | 1252627595 | 5870 | 5870 | 5870 | 5870 | 56 |
| 259 | 20250423 | 140700 | 1252298875 | 5860 | 5870 | 5870 | 5860 | 21 |
| 260 | 20250423 | 140600 | 1252175615 | 5870 | 5870 | 5870 | 5870 | 28 |
| 261 | 20250423 | 140500 | 1252011255 | 5870 | 5870 | 5870 | 5870 | 79 |
| 262 | 20250423 | 140400 | 1251547525 | 5870 | 5870 | 5880 | 5870 | 185 |
| 263 | 20250423 | 140300 | 1250461295 | 5870 | 5860 | 5870 | 5860 | 618 |
| 264 | 20250423 | 140200 | 1246839385 | 5860 | 5870 | 5870 | 5860 | 131 |
| 265 | 20250423 | 140100 | 1246070835 | 5870 | 5870 | 5870 | 5870 | 378 |
| 266 | 20250423 | 140000 | 1243851975 | 5860 | 5870 | 5870 | 5860 | 59 |
| 267 | 20250423 | 135900 | 1243505655 | 5870 | 5870 | 5870 | 5870 | 0 |
| 268 | 20250423 | 135800 | 1243505655 | 5870 | 5870 | 5870 | 5870 | 83 |
| 269 | 20250423 | 135700 | 1243018445 | 5870 | 5870 | 5870 | 5870 | 55 |
| 270 | 20250423 | 135600 | 1242695595 | 5860 | 5860 | 5860 | 5860 | 1 |
| 271 | 20250423 | 135500 | 1242689735 | 5870 | 5870 | 5870 | 5870 | 901 |
| 272 | 20250423 | 135400 | 1237400865 | 5870 | 5860 | 5870 | 5860 | 9 |
| 273 | 20250423 | 135300 | 1237348115 | 5860 | 5860 | 5860 | 5860 | 7957 |
| 274 | 20250423 | 135200 | 1190720095 | 5870 | 5870 | 5870 | 5870 | 50 |
| 275 | 20250423 | 135100 | 1190426595 | 5870 | 5870 | 5870 | 5870 | 50 |
| 276 | 20250423 | 135000 | 1190133095 | 5870 | 5880 | 5890 | 5870 | 4056 |
| 277 | 20250423 | 134900 | 1166284135 | 5880 | 5880 | 5890 | 5870 | 3342 |
| 278 | 20250423 | 134800 | 1146635045 | 5880 | 5870 | 5880 | 5870 | 3 |
| 279 | 20250423 | 134700 | 1146617425 | 5880 | 5870 | 5880 | 5870 | 11 |
| 280 | 20250423 | 134600 | 1146552755 | 5880 | 5880 | 5880 | 5880 | 26 |
| 281 | 20250423 | 134500 | 1146399875 | 5870 | 5870 | 5870 | 5870 | 1 |
| 282 | 20250423 | 134400 | 1146394005 | 5880 | 5880 | 5880 | 5880 | 0 |
| 283 | 20250423 | 134300 | 1146394005 | 5880 | 5880 | 5880 | 5880 | 46 |
| 284 | 20250423 | 134200 | 1146123525 | 5880 | 5870 | 5880 | 5870 | 41 |
| 285 | 20250423 | 134100 | 1145882455 | 5860 | 5860 | 5860 | 5860 | 1 |
| 286 | 20250423 | 134000 | 1145876595 | 5880 | 5880 | 5880 | 5880 | 286 |
| 287 | 20250423 | 133900 | 1144194915 | 5880 | 5880 | 5880 | 5880 | 0 |
| 288 | 20250423 | 133800 | 1144194915 | 5880 | 5880 | 5880 | 5880 | 1 |
| 289 | 20250423 | 133700 | 1144189035 | 5880 | 5880 | 5880 | 5880 | 25 |
| 290 | 20250423 | 133600 | 1144042035 | 5880 | 5860 | 5880 | 5860 | 98 |
| 291 | 20250423 | 133500 | 1143466875 | 5880 | 5870 | 5880 | 5870 | 210 |
| 292 | 20250423 | 133400 | 1142233925 | 5870 | 5880 | 5880 | 5860 | 160 |
| 293 | 20250423 | 133300 | 1141294655 | 5880 | 5870 | 5880 | 5870 | 325 |
| 294 | 20250423 | 133200 | 1139385475 | 5870 | 5870 | 5880 | 5870 | 280 |
| 295 | 20250423 | 133100 | 1137740775 | 5880 | 5880 | 5880 | 5880 | 0 |
| 296 | 20250423 | 133000 | 1137740775 | 5880 | 5860 | 5880 | 5860 | 33 |
| 297 | 20250423 | 132900 | 1137546855 | 5880 | 5880 | 5880 | 5880 | 0 |
| 298 | 20250423 | 132800 | 1137546855 | 5880 | 5880 | 5880 | 5880 | 0 |
| 299 | 20250423 | 132700 | 1137546855 | 5880 | 5870 | 5880 | 5870 | 21 |
| 300 | 20250423 | 132600 | 1137423435 | 5880 | 5860 | 5880 | 5860 | 156 |
| 301 | 20250423 | 132500 | 1136507555 | 5880 | 5880 | 5880 | 5880 | 25 |
| 302 | 20250423 | 132400 | 1136360555 | 5870 | 5860 | 5870 | 5860 | 729 |
| 303 | 20250423 | 132300 | 1132087095 | 5880 | 5880 | 5880 | 5880 | 24 |
| 304 | 20250423 | 132200 | 1131945975 | 5860 | 5860 | 5880 | 5860 | 129 |
| 305 | 20250423 | 132100 | 1131189535 | 5880 | 5880 | 5880 | 5880 | 1 |
| 306 | 20250423 | 132000 | 1131183655 | 5880 | 5860 | 5880 | 5860 | 1715 |
| 307 | 20250423 | 131900 | 1121113195 | 5870 | 5860 | 5870 | 5860 | 36 |
| 308 | 20250423 | 131800 | 1120902125 | 5860 | 5860 | 5860 | 5860 | 1 |
| 309 | 20250423 | 131700 | 1120896265 | 5860 | 5860 | 5860 | 5860 | 18 |
| 310 | 20250423 | 131600 | 1120790785 | 5870 | 5870 | 5870 | 5870 | 41 |
| 311 | 20250423 | 131500 | 1120550115 | 5870 | 5870 | 5870 | 5860 | 28 |
| 312 | 20250423 | 131400 | 1120385765 | 5860 | 5870 | 5870 | 5860 | 14 |
| 313 | 20250423 | 131300 | 1120303595 | 5860 | 5860 | 5860 | 5860 | 0 |
| 314 | 20250423 | 131200 | 1120303595 | 5860 | 5860 | 5860 | 5860 | 0 |
| 315 | 20250423 | 131100 | 1120303595 | 5860 | 5860 | 5870 | 5860 | 13 |
| 316 | 20250423 | 131000 | 1120227305 | 5870 | 5870 | 5870 | 5870 | 1 |
| 317 | 20250423 | 130900 | 1120221435 | 5870 | 5870 | 5870 | 5870 | 26 |
| 318 | 20250423 | 130800 | 1120068815 | 5860 | 5860 | 5860 | 5860 | 2 |
| 319 | 20250423 | 130700 | 1120057095 | 5870 | 5860 | 5870 | 5860 | 47 |
| 320 | 20250423 | 130600 | 1119781405 | 5860 | 5860 | 5860 | 5860 | 0 |
| 321 | 20250423 | 130500 | 1119781405 | 5860 | 5860 | 5860 | 5860 | 13 |
| 322 | 20250423 | 130400 | 1119705225 | 5870 | 5860 | 5870 | 5860 | 26 |
| 323 | 20250423 | 130300 | 1119552615 | 5870 | 5870 | 5870 | 5870 | 0 |
| 324 | 20250423 | 130200 | 1119552615 | 5870 | 5870 | 5870 | 5870 | 0 |
| 325 | 20250423 | 130100 | 1119552615 | 5870 | 5870 | 5870 | 5870 | 51 |
| 326 | 20250423 | 130000 | 1119253245 | 5870 | 5870 | 5870 | 5870 | 0 |
| 327 | 20250423 | 125900 | 1119253245 | 5870 | 5870 | 5870 | 5870 | 0 |
| 328 | 20250423 | 125800 | 1119253245 | 5870 | 5870 | 5870 | 5870 | 0 |
| 329 | 20250423 | 125700 | 1119253245 | 5870 | 5870 | 5870 | 5870 | 0 |
| 330 | 20250423 | 125600 | 1119253245 | 5870 | 5870 | 5870 | 5870 | 0 |
| 331 | 20250423 | 125500 | 1119253245 | 5870 | 5870 | 5870 | 5870 | 0 |
| 332 | 20250423 | 125400 | 1119253245 | 5870 | 5870 | 5870 | 5870 | 0 |
| 333 | 20250423 | 125300 | 1119253245 | 5870 | 5870 | 5870 | 5870 | 0 |
| 334 | 20250423 | 125200 | 1119253245 | 5870 | 5860 | 5870 | 5860 | 4325 |
| 335 | 20250423 | 125100 | 1093897485 | 5850 | 5850 | 5850 | 5850 | 0 |
| 336 | 20250423 | 125000 | 1093897485 | 5850 | 5850 | 5850 | 5850 | 551 |
| 337 | 20250423 | 124900 | 1090674135 | 5860 | 5860 | 5860 | 5860 | 25 |
| 338 | 20250423 | 124800 | 1090527635 | 5860 | 5860 | 5860 | 5860 | 22 |
| 339 | 20250423 | 124700 | 1090398715 | 5850 | 5860 | 5860 | 5850 | 86 |
| 340 | 20250423 | 124600 | 1089895115 | 5870 | 5860 | 5870 | 5860 | 28 |
| 341 | 20250423 | 124500 | 1089730765 | 5870 | 5870 | 5870 | 5870 | 2 |
| 342 | 20250423 | 124400 | 1089719025 | 5870 | 5870 | 5870 | 5870 | 0 |
| 343 | 20250423 | 124300 | 1089719025 | 5870 | 5870 | 5870 | 5870 | 0 |
| 344 | 20250423 | 124200 | 1089719025 | 5870 | 5870 | 5870 | 5870 | 202 |
| 345 | 20250423 | 124100 | 1088533285 | 5870 | 5870 | 5870 | 5870 | 0 |
| 346 | 20250423 | 124000 | 1088533285 | 5870 | 5870 | 5870 | 5870 | 7 |
| 347 | 20250423 | 123900 | 1088492195 | 5870 | 5870 | 5870 | 5870 | 122 |
| 348 | 20250423 | 123800 | 1087776055 | 5870 | 5870 | 5870 | 5870 | 0 |
| 349 | 20250423 | 123700 | 1087776055 | 5870 | 5870 | 5870 | 5870 | 181 |
| 350 | 20250423 | 123600 | 1086713585 | 5870 | 5880 | 5880 | 5870 | 125 |
| 351 | 20250423 | 123500 | 1085979765 | 5880 | 5880 | 5880 | 5870 | 6 |
| 352 | 20250423 | 123400 | 1085944525 | 5870 | 5870 | 5870 | 5870 | 1 |
| 353 | 20250423 | 123300 | 1085938655 | 5870 | 5870 | 5870 | 5870 | 60 |
| 354 | 20250423 | 123200 | 1085586455 | 5870 | 5870 | 5870 | 5870 | 0 |
| 355 | 20250423 | 123100 | 1085586455 | 5870 | 5870 | 5870 | 5870 | 0 |
| 356 | 20250423 | 123000 | 1085586455 | 5870 | 5870 | 5870 | 5870 | 0 |
| 357 | 20250423 | 122900 | 1085586455 | 5870 | 5860 | 5870 | 5850 | 13306 |
| 358 | 20250423 | 122800 | 1007612355 | 5860 | 5860 | 5860 | 5860 | 1 |
| 359 | 20250423 | 122700 | 1007606495 | 5860 | 5860 | 5860 | 5860 | 1 |
| 360 | 20250423 | 122600 | 1007600635 | 5860 | 5860 | 5860 | 5860 | 0 |
| 361 | 20250423 | 122500 | 1007600635 | 5860 | 5860 | 5860 | 5860 | 2 |
| 362 | 20250423 | 122400 | 1007588915 | 5860 | 5870 | 5870 | 5860 | 436 |
| 363 | 20250423 | 122300 | 1005031505 | 5860 | 5860 | 5860 | 5860 | 114 |
| 364 | 20250423 | 122200 | 1004363465 | 5860 | 5860 | 5860 | 5860 | 0 |
| 365 | 20250423 | 122100 | 1004363465 | 5860 | 5870 | 5870 | 5860 | 366 |
| 366 | 20250423 | 122000 | 1002215925 | 5870 | 5870 | 5870 | 5870 | 0 |
| 367 | 20250423 | 121900 | 1002215925 | 5870 | 5870 | 5870 | 5870 | 95 |
| 368 | 20250423 | 121800 | 1001658275 | 5870 | 5870 | 5870 | 5870 | 145 |
| 369 | 20250423 | 121700 | 1000807125 | 5870 | 5870 | 5870 | 5870 | 320 |
| 370 | 20250423 | 121600 | 998928725 | 5890 | 5880 | 5890 | 5880 | 5840 |
| 371 | 20250423 | 121500 | 964586915 | 5870 | 5870 | 5870 | 5870 | 0 |
| 372 | 20250423 | 121400 | 964586915 | 5870 | 5870 | 5870 | 5870 | 10 |
| 373 | 20250423 | 121300 | 964528215 | 5870 | 5870 | 5870 | 5870 | 1 |
| 374 | 20250423 | 121200 | 964522345 | 5870 | 5870 | 5870 | 5870 | 0 |
| 375 | 20250423 | 121100 | 964522345 | 5870 | 5870 | 5870 | 5870 | 0 |
| 376 | 20250423 | 121000 | 964522345 | 5870 | 5870 | 5870 | 5870 | 0 |
| 377 | 20250423 | 120900 | 964522345 | 5870 | 5870 | 5870 | 5870 | 0 |
| 378 | 20250423 | 120800 | 964522345 | 5870 | 5870 | 5870 | 5870 | 14 |
| 379 | 20250423 | 120700 | 964440165 | 5870 | 5870 | 5870 | 5870 | 193 |
| 380 | 20250423 | 120600 | 963307255 | 5870 | 5870 | 5870 | 5870 | 0 |
| 381 | 20250423 | 120500 | 963307255 | 5870 | 5870 | 5870 | 5870 | 20 |
| 382 | 20250423 | 120400 | 963189855 | 5890 | 5890 | 5890 | 5890 | 0 |
| 383 | 20250423 | 120300 | 963189855 | 5890 | 5890 | 5890 | 5890 | 27 |
| 384 | 20250423 | 120200 | 963030825 | 5870 | 5870 | 5870 | 5870 | 0 |
| 385 | 20250423 | 120100 | 963030825 | 5870 | 5870 | 5870 | 5870 | 0 |
| 386 | 20250423 | 120000 | 963030825 | 5870 | 5870 | 5870 | 5870 | 0 |
| 387 | 20250423 | 115900 | 963030825 | 5870 | 5880 | 5890 | 5870 | 110 |
| 388 | 20250423 | 115800 | 962383945 | 5880 | 5880 | 5880 | 5880 | 2 |
| 389 | 20250423 | 115700 | 962372185 | 5870 | 5870 | 5870 | 5870 | 1 |
| 390 | 20250423 | 115600 | 962366315 | 5880 | 5880 | 5880 | 5880 | 0 |
| 391 | 20250423 | 115500 | 962366315 | 5880 | 5890 | 5900 | 5870 | 484 |
| 392 | 20250423 | 115400 | 959512725 | 5870 | 5880 | 5880 | 5870 | 10 |
| 393 | 20250423 | 115300 | 959454015 | 5880 | 5880 | 5890 | 5880 | 610 |
| 394 | 20250423 | 115200 | 955865215 | 5870 | 5870 | 5870 | 5870 | 0 |
| 395 | 20250423 | 115100 | 955865215 | 5870 | 5870 | 5870 | 5870 | 11 |
| 396 | 20250423 | 115000 | 955800645 | 5870 | 5880 | 5880 | 5870 | 127 |
| 397 | 20250423 | 114900 | 955055145 | 5890 | 5880 | 5890 | 5880 | 450 |
| 398 | 20250423 | 114800 | 952408845 | 5880 | 5870 | 5890 | 5870 | 1153 |
| 399 | 20250423 | 114700 | 945622505 | 5860 | 5860 | 5860 | 5860 | 0 |
| 400 | 20250423 | 114600 | 945622505 | 5860 | 5860 | 5860 | 5860 | 1 |
| 401 | 20250423 | 114500 | 945616645 | 5870 | 5870 | 5870 | 5870 | 28 |
| 402 | 20250423 | 114400 | 945452285 | 5870 | 5870 | 5870 | 5870 | 7 |
| 403 | 20250423 | 114300 | 945411195 | 5870 | 5870 | 5870 | 5870 | 0 |
| 404 | 20250423 | 114200 | 945411195 | 5870 | 5870 | 5870 | 5870 | 252 |
| 405 | 20250423 | 114100 | 943931955 | 5880 | 5880 | 5880 | 5880 | 0 |
| 406 | 20250423 | 114000 | 943931955 | 5880 | 5880 | 5880 | 5880 | 55 |
| 407 | 20250423 | 113900 | 943608555 | 5870 | 5870 | 5870 | 5870 | 2 |
| 408 | 20250423 | 113800 | 943596815 | 5870 | 5870 | 5870 | 5870 | 0 |
| 409 | 20250423 | 113700 | 943596815 | 5870 | 5870 | 5870 | 5870 | 174 |
| 410 | 20250423 | 113600 | 942575435 | 5860 | 5860 | 5860 | 5860 | 0 |
| 411 | 20250423 | 113500 | 942575435 | 5860 | 5860 | 5860 | 5860 | 1 |
| 412 | 20250423 | 113400 | 942569575 | 5870 | 5870 | 5870 | 5870 | 0 |
| 413 | 20250423 | 113300 | 942569575 | 5870 | 5870 | 5870 | 5870 | 0 |
| 414 | 20250423 | 113200 | 942569575 | 5870 | 5870 | 5870 | 5870 | 222 |
| 415 | 20250423 | 113100 | 941266435 | 5870 | 5880 | 5880 | 5870 | 129 |
| 416 | 20250423 | 113000 | 940508925 | 5860 | 5880 | 5880 | 5860 | 26 |
| 417 | 20250423 | 112900 | 940356065 | 5870 | 5870 | 5870 | 5870 | 1 |
| 418 | 20250423 | 112800 | 940350195 | 5860 | 5860 | 5860 | 5860 | 0 |
| 419 | 20250423 | 112700 | 940350195 | 5860 | 5860 | 5870 | 5860 | 16 |
| 420 | 20250423 | 112600 | 940256385 | 5880 | 5880 | 5880 | 5880 | 27 |
| 421 | 20250423 | 112500 | 940097625 | 5870 | 5860 | 5880 | 5860 | 14 |
| 422 | 20250423 | 112400 | 940015455 | 5860 | 5860 | 5860 | 5860 | 55 |
| 423 | 20250423 | 112300 | 939693155 | 5860 | 5870 | 5870 | 5860 | 101 |
| 424 | 20250423 | 112200 | 939100875 | 5870 | 5870 | 5870 | 5870 | 478 |
| 425 | 20250423 | 112100 | 936295015 | 5860 | 5880 | 5880 | 5860 | 2 |
| 426 | 20250423 | 112000 | 936283275 | 5870 | 5870 | 5870 | 5870 | 76 |
| 427 | 20250423 | 111900 | 935837155 | 5870 | 5870 | 5870 | 5870 | 0 |
| 428 | 20250423 | 111800 | 935837155 | 5870 | 5845 | 5870 | 5845 | 819 |
| 429 | 20250423 | 111700 | 931039440 | 5850 | 5850 | 5855 | 5850 | 247 |
| 430 | 20250423 | 111600 | 929593740 | 5850 | 5850 | 5860 | 5850 | 676 |
| 431 | 20250423 | 111500 | 925639130 | 5850 | 5850 | 5850 | 5850 | 155 |
| 432 | 20250423 | 111400 | 924732380 | 5860 | 5860 | 5860 | 5860 | 20 |
| 433 | 20250423 | 111300 | 924615180 | 5860 | 5850 | 5860 | 5850 | 13 |
| 434 | 20250423 | 111200 | 924539120 | 5850 | 5860 | 5860 | 5850 | 2472 |
| 435 | 20250423 | 111100 | 910077870 | 5860 | 5860 | 5860 | 5860 | 98 |
| 436 | 20250423 | 111000 | 909503590 | 5860 | 5870 | 5870 | 5860 | 86 |
| 437 | 20250423 | 110900 | 908999620 | 5860 | 5860 | 5870 | 5860 | 136 |
| 438 | 20250423 | 110800 | 908202560 | 5870 | 5870 | 5870 | 5870 | 11 |
| 439 | 20250423 | 110700 | 908137990 | 5870 | 5870 | 5870 | 5870 | 707 |
| 440 | 20250423 | 110600 | 903987900 | 5870 | 5870 | 5910 | 5870 | 5610 |
| 441 | 20250423 | 110500 | 870947460 | 5860 | 5860 | 5860 | 5860 | 2 |
| 442 | 20250423 | 110400 | 870935740 | 5870 | 5870 | 5870 | 5870 | 201 |
| 443 | 20250423 | 110300 | 869755870 | 5870 | 5870 | 5870 | 5870 | 28 |
| 444 | 20250423 | 110200 | 869591510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 445 | 20250423 | 110100 | 869591510 | 5870 | 5870 | 5870 | 5870 | 25 |
| 446 | 20250423 | 110000 | 869444760 | 5860 | 5860 | 5860 | 5860 | 1 |
| 447 | 20250423 | 105900 | 869438900 | 5870 | 5870 | 5870 | 5870 | 100 |
| 448 | 20250423 | 105800 | 868851900 | 5870 | 5870 | 5870 | 5870 | 1 |
| 449 | 20250423 | 105700 | 868846030 | 5870 | 5870 | 5870 | 5870 | 2 |
| 450 | 20250423 | 105600 | 868834290 | 5870 | 5870 | 5870 | 5870 | 6 |
| 451 | 20250423 | 105500 | 868799070 | 5870 | 5870 | 5870 | 5870 | 99 |
| 452 | 20250423 | 105400 | 868217940 | 5880 | 5880 | 5880 | 5880 | 0 |
| 453 | 20250423 | 105300 | 868217940 | 5880 | 5880 | 5880 | 5880 | 422 |
| 454 | 20250423 | 105200 | 865736580 | 5880 | 5880 | 5890 | 5880 | 123 |
| 455 | 20250423 | 105100 | 865013330 | 5880 | 5880 | 5890 | 5870 | 653 |
| 456 | 20250423 | 105000 | 861173980 | 5870 | 5870 | 5870 | 5870 | 743 |
| 457 | 20250423 | 104900 | 856812570 | 5860 | 5860 | 5860 | 5860 | 1 |
| 458 | 20250423 | 104800 | 856806710 | 5880 | 5880 | 5880 | 5880 | 2 |
| 459 | 20250423 | 104700 | 856794950 | 5880 | 5870 | 5880 | 5870 | 2260 |
| 460 | 20250423 | 104600 | 843519400 | 5860 | 5860 | 5860 | 5860 | 3 |
| 461 | 20250423 | 104500 | 843501820 | 5870 | 5870 | 5870 | 5870 | 334 |
| 462 | 20250423 | 104400 | 841541240 | 5870 | 5870 | 5870 | 5870 | 18 |
| 463 | 20250423 | 104300 | 841435580 | 5870 | 5870 | 5880 | 5865 | 356 |
| 464 | 20250423 | 104200 | 839345765 | 5870 | 5875 | 5875 | 5870 | 2 |
| 465 | 20250423 | 104100 | 839334020 | 5870 | 5870 | 5870 | 5870 | 20 |
| 466 | 20250423 | 104000 | 839216620 | 5870 | 5870 | 5880 | 5870 | 26 |
| 467 | 20250423 | 103900 | 839063800 | 5870 | 5870 | 5870 | 5870 | 143 |
| 468 | 20250423 | 103800 | 838224390 | 5880 | 5880 | 5880 | 5880 | 825 |
| 469 | 20250423 | 103700 | 833373390 | 5880 | 5880 | 5880 | 5880 | 35 |
| 470 | 20250423 | 103600 | 833167590 | 5880 | 5870 | 5880 | 5870 | 522 |
| 471 | 20250423 | 103500 | 830098800 | 5870 | 5860 | 5880 | 5860 | 879 |
| 472 | 20250423 | 103400 | 824944280 | 5860 | 5860 | 5860 | 5860 | 210 |
| 473 | 20250423 | 103300 | 823713680 | 5860 | 5860 | 5860 | 5860 | 325 |
| 474 | 20250423 | 103200 | 821809180 | 5860 | 5860 | 5870 | 5860 | 1208 |
| 475 | 20250423 | 103100 | 814730040 | 5860 | 5860 | 5880 | 5860 | 5560 |
| 476 | 20250423 | 103000 | 782100810 | 5850 | 5850 | 5860 | 5850 | 854 |
| 477 | 20250423 | 102900 | 777097660 | 5850 | 5850 | 5850 | 5850 | 200 |
| 478 | 20250423 | 102800 | 775927660 | 5850 | 5840 | 5870 | 5840 | 10949 |
| 479 | 20250423 | 102700 | 711781020 | 5840 | 5840 | 5840 | 5840 | 120 |
| 480 | 20250423 | 102600 | 711080220 | 5840 | 5840 | 5840 | 5840 | 251 |
| 481 | 20250423 | 102500 | 709614380 | 5840 | 5840 | 5840 | 5840 | 686 |
| 482 | 20250423 | 102400 | 705608140 | 5840 | 5840 | 5850 | 5840 | 1258 |
| 483 | 20250423 | 102300 | 698250390 | 5850 | 5850 | 5850 | 5850 | 0 |
| 484 | 20250423 | 102200 | 698250390 | 5850 | 5850 | 5850 | 5850 | 913 |
| 485 | 20250423 | 102100 | 692909340 | 5850 | 5830 | 5850 | 5830 | 34 |
| 486 | 20250423 | 102000 | 692710780 | 5830 | 5830 | 5840 | 5830 | 575 |
| 487 | 20250423 | 101900 | 689357130 | 5840 | 5830 | 5840 | 5830 | 2050 |
| 488 | 20250423 | 101800 | 677386380 | 5840 | 5830 | 5840 | 5830 | 25 |
| 489 | 20250423 | 101700 | 677240560 | 5830 | 5830 | 5840 | 5830 | 36 |
| 490 | 20250423 | 101600 | 677030660 | 5830 | 5830 | 5830 | 5830 | 15 |
| 491 | 20250423 | 101500 | 676943210 | 5840 | 5820 | 5840 | 5820 | 2775 |
| 492 | 20250423 | 101400 | 660779690 | 5820 | 5830 | 5830 | 5820 | 3 |
| 493 | 20250423 | 101300 | 660762220 | 5830 | 5820 | 5830 | 5820 | 15 |
| 494 | 20250423 | 101200 | 660674910 | 5830 | 5820 | 5830 | 5820 | 12 |
| 495 | 20250423 | 101100 | 660604960 | 5820 | 5820 | 5820 | 5820 | 0 |
| 496 | 20250423 | 101000 | 660604960 | 5820 | 5820 | 5820 | 5820 | 0 |
| 497 | 20250423 | 100900 | 660604960 | 5820 | 5820 | 5820 | 5820 | 145 |
| 498 | 20250423 | 100800 | 659761060 | 5820 | 5810 | 5820 | 5810 | 21 |
| 499 | 20250423 | 100700 | 659638940 | 5820 | 5820 | 5820 | 5820 | 121 |
| 500 | 20250423 | 100600 | 658934720 | 5820 | 5820 | 5820 | 5820 | 100 |
| 501 | 20250423 | 100500 | 658352720 | 5820 | 5830 | 5830 | 5820 | 69 |
| 502 | 20250423 | 100400 | 657950850 | 5830 | 5830 | 5840 | 5830 | 18 |
| 503 | 20250423 | 100300 | 657845900 | 5820 | 5830 | 5830 | 5820 | 434 |
| 504 | 20250423 | 100200 | 655315690 | 5830 | 5830 | 5840 | 5820 | 765 |
| 505 | 20250423 | 100100 | 650855740 | 5830 | 5830 | 5840 | 5810 | 528 |
| 506 | 20250423 | 100000 | 647781720 | 5820 | 5790 | 5840 | 5790 | 6880 |
| 507 | 20250423 | 095900 | 607697090 | 5810 | 5790 | 5810 | 5790 | 338 |
| 508 | 20250423 | 095800 | 605736470 | 5810 | 5810 | 5810 | 5790 | 811 |
| 509 | 20250423 | 095700 | 601029080 | 5790 | 5800 | 5800 | 5790 | 673 |
| 510 | 20250423 | 095600 | 597128230 | 5810 | 5810 | 5810 | 5810 | 0 |
| 511 | 20250423 | 095500 | 597128230 | 5810 | 5800 | 5810 | 5800 | 1140 |
| 512 | 20250423 | 095400 | 590508500 | 5800 | 5800 | 5800 | 5800 | 378 |
| 513 | 20250423 | 095300 | 588316100 | 5800 | 5800 | 5800 | 5800 | 355 |
| 514 | 20250423 | 095200 | 586257100 | 5800 | 5800 | 5800 | 5800 | 399 |
| 515 | 20250423 | 095100 | 583942900 | 5800 | 5800 | 5800 | 5800 | 211 |
| 516 | 20250423 | 095000 | 582719100 | 5800 | 5810 | 5810 | 5800 | 648 |
| 517 | 20250423 | 094900 | 578957930 | 5820 | 5810 | 5820 | 5810 | 463 |
| 518 | 20250423 | 094800 | 576265900 | 5810 | 5810 | 5810 | 5810 | 352 |
| 519 | 20250423 | 094700 | 574220780 | 5830 | 5830 | 5830 | 5830 | 0 |
| 520 | 20250423 | 094600 | 574220780 | 5830 | 5830 | 5830 | 5830 | 0 |
| 521 | 20250423 | 094500 | 574220780 | 5830 | 5820 | 5830 | 5810 | 1137 |
| 522 | 20250423 | 094400 | 567606150 | 5820 | 5810 | 5830 | 5810 | 414 |
| 523 | 20250423 | 094300 | 565197620 | 5820 | 5820 | 5820 | 5820 | 892 |
| 524 | 20250423 | 094200 | 560006180 | 5810 | 5800 | 5810 | 5800 | 840 |
| 525 | 20250423 | 094100 | 555129720 | 5810 | 5800 | 5810 | 5800 | 776 |
| 526 | 20250423 | 094000 | 550628790 | 5800 | 5800 | 5800 | 5800 | 354 |
| 527 | 20250423 | 093900 | 548575590 | 5800 | 5800 | 5810 | 5800 | 1479 |
| 528 | 20250423 | 093800 | 539995930 | 5790 | 5800 | 5800 | 5790 | 732 |
| 529 | 20250423 | 093700 | 535755670 | 5790 | 5790 | 5800 | 5790 | 556 |
| 530 | 20250423 | 093600 | 532536420 | 5800 | 5800 | 5800 | 5800 | 84 |
| 531 | 20250423 | 093500 | 532049220 | 5800 | 5800 | 5820 | 5800 | 1729 |
| 532 | 20250423 | 093400 | 522001550 | 5810 | 5800 | 5810 | 5800 | 402 |
| 533 | 20250423 | 093300 | 519668000 | 5800 | 5800 | 5800 | 5800 | 189 |
| 534 | 20250423 | 093200 | 518571800 | 5800 | 5790 | 5810 | 5790 | 1867 |
| 535 | 20250423 | 093100 | 507749840 | 5790 | 5790 | 5790 | 5790 | 330 |
| 536 | 20250423 | 093000 | 505839140 | 5800 | 5800 | 5800 | 5800 | 375 |
| 537 | 20250423 | 092900 | 503664140 | 5800 | 5810 | 5820 | 5790 | 4667 |
| 538 | 20250423 | 092800 | 476572580 | 5810 | 5820 | 5820 | 5810 | 1407 |
| 539 | 20250423 | 092700 | 468394530 | 5820 | 5810 | 5840 | 5800 | 5416 |
| 540 | 20250423 | 092600 | 436879400 | 5820 | 5800 | 5840 | 5790 | 10885 |
| 541 | 20250423 | 092500 | 373477540 | 5800 | 5790 | 5810 | 5790 | 1135 |
| 542 | 20250423 | 092400 | 366895090 | 5790 | 5790 | 5790 | 5790 | 50 |
| 543 | 20250423 | 092300 | 366605590 | 5800 | 5790 | 5810 | 5790 | 1959 |
| 544 | 20250423 | 092200 | 355239840 | 5790 | 5770 | 5790 | 5760 | 3090 |
| 545 | 20250423 | 092100 | 337380060 | 5770 | 5770 | 5770 | 5770 | 599 |
| 546 | 20250423 | 092000 | 333923830 | 5770 | 5780 | 5810 | 5770 | 1151 |
| 547 | 20250423 | 091900 | 327251730 | 5800 | 5780 | 5800 | 5770 | 2154 |
| 548 | 20250423 | 091800 | 314768480 | 5780 | 5800 | 5810 | 5780 | 652 |
| 549 | 20250423 | 091700 | 310983560 | 5810 | 5780 | 5830 | 5780 | 5201 |
| 550 | 20250423 | 091600 | 280742290 | 5780 | 5790 | 5830 | 5780 | 2383 |
| 551 | 20250423 | 091500 | 266892740 | 5800 | 5780 | 5810 | 5780 | 3268 |
| 552 | 20250423 | 091400 | 247938620 | 5770 | 5790 | 5820 | 5770 | 3070 |
| 553 | 20250423 | 091300 | 230134030 | 5800 | 5770 | 5810 | 5770 | 3500 |
| 554 | 20250423 | 091200 | 209853070 | 5770 | 5760 | 5800 | 5740 | 8787 |
| 555 | 20250423 | 091100 | 159113270 | 5770 | 5730 | 5770 | 5730 | 2239 |
| 556 | 20250423 | 091000 | 146233650 | 5750 | 5720 | 5750 | 5710 | 2277 |
| 557 | 20250423 | 090900 | 133195450 | 5710 | 5700 | 5710 | 5700 | 2127 |
| 558 | 20250423 | 090800 | 121064140 | 5700 | 5690 | 5700 | 5690 | 1969 |
| 559 | 20250423 | 090700 | 109852540 | 5690 | 5710 | 5710 | 5680 | 8350 |
| 560 | 20250423 | 090600 | 62235110 | 5720 | 5710 | 5720 | 5710 | 3255 |
| 561 | 20250423 | 090500 | 43643220 | 5720 | 5710 | 5720 | 5710 | 990 |
| 562 | 20250423 | 090400 | 37989300 | 5710 | 5720 | 5720 | 5710 | 866 |
| 563 | 20250423 | 090300 | 33040980 | 5720 | 5710 | 5730 | 5710 | 1873 |
| 564 | 20250423 | 090200 | 22324640 | 5710 | 5740 | 5740 | 5710 | 1320 |
| 565 | 20250423 | 090100 | 14774250 | 5730 | 5720 | 5730 | 5720 | 1268 |
| 566 | 20250423 | 090000 | 7518070 | 5740 | 5730 | 5740 | 5730 | 1309 |