28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 182800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 5629 |
| 3 | 20250423 | 182700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 4 | 20250423 | 182600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 5 | 20250423 | 182500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 6 | 20250423 | 182400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 7 | 20250423 | 182300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 8 | 20250423 | 182200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 9 | 20250423 | 182100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 10 | 20250423 | 182000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 11 | 20250423 | 181900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 12 | 20250423 | 181800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 13 | 20250423 | 181700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 14 | 20250423 | 181600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 15 | 20250423 | 181500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 16 | 20250423 | 181400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 17 | 20250423 | 181300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 18 | 20250423 | 181200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 19 | 20250423 | 181100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 20 | 20250423 | 181000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 21 | 20250423 | 180900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 22 | 20250423 | 180800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 23 | 20250423 | 180700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 24 | 20250423 | 180600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 25 | 20250423 | 180500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 26 | 20250423 | 180400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 27 | 20250423 | 180300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 28 | 20250423 | 180200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 29 | 20250423 | 180100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 30 | 20250423 | 180000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 31 | 20250423 | 175900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 32 | 20250423 | 175800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 5629 |
| 33 | 20250423 | 175700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 34 | 20250423 | 175600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 35 | 20250423 | 175500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 36 | 20250423 | 175400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 37 | 20250423 | 175300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 38 | 20250423 | 175200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 39 | 20250423 | 175100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 40 | 20250423 | 175000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 41 | 20250423 | 174900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 42 | 20250423 | 174800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 43 | 20250423 | 174700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 44 | 20250423 | 174600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 45 | 20250423 | 174500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 46 | 20250423 | 174400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 47 | 20250423 | 174300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 48 | 20250423 | 174200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 49 | 20250423 | 174100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 50 | 20250423 | 174000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 51 | 20250423 | 173900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 52 | 20250423 | 173800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 53 | 20250423 | 173700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 54 | 20250423 | 173600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 55 | 20250423 | 173500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 56 | 20250423 | 173400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 57 | 20250423 | 173300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 58 | 20250423 | 173200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 59 | 20250423 | 173100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 60 | 20250423 | 173000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 61 | 20250423 | 172900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 62 | 20250423 | 172800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 5629 |
| 63 | 20250423 | 172700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 64 | 20250423 | 172600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 65 | 20250423 | 172500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 66 | 20250423 | 172400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 67 | 20250423 | 172300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 68 | 20250423 | 172200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 69 | 20250423 | 172100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 70 | 20250423 | 172000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 71 | 20250423 | 171900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 72 | 20250423 | 171800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 73 | 20250423 | 171700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 74 | 20250423 | 171600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 75 | 20250423 | 171500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 76 | 20250423 | 171400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 77 | 20250423 | 171300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 78 | 20250423 | 171200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 79 | 20250423 | 171100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 80 | 20250423 | 171000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 81 | 20250423 | 170900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 82 | 20250423 | 170800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 83 | 20250423 | 170700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 84 | 20250423 | 170600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 85 | 20250423 | 170500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 86 | 20250423 | 170400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 87 | 20250423 | 170300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 88 | 20250423 | 170200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 89 | 20250423 | 170100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 90 | 20250423 | 170000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 91 | 20250423 | 165900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 92 | 20250423 | 165800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 5629 |
| 93 | 20250423 | 165700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 94 | 20250423 | 165600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 95 | 20250423 | 165500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 96 | 20250423 | 165400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 97 | 20250423 | 165300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 98 | 20250423 | 165200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 99 | 20250423 | 165100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 100 | 20250423 | 165000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 101 | 20250423 | 164900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 102 | 20250423 | 164800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 103 | 20250423 | 164700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 104 | 20250423 | 164600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 105 | 20250423 | 164500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 106 | 20250423 | 164400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 107 | 20250423 | 164300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 108 | 20250423 | 164200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 109 | 20250423 | 164100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 110 | 20250423 | 164000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 111 | 20250423 | 163900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 112 | 20250423 | 163800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 113 | 20250423 | 163700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 114 | 20250423 | 163600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 115 | 20250423 | 163500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 116 | 20250423 | 163400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 117 | 20250423 | 163300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 118 | 20250423 | 163200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 119 | 20250423 | 163100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 120 | 20250423 | 163000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 121 | 20250423 | 162900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 122 | 20250423 | 162800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 5629 |
| 123 | 20250423 | 162700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 124 | 20250423 | 162600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 125 | 20250423 | 162500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 126 | 20250423 | 162400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 127 | 20250423 | 162300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 128 | 20250423 | 162200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 129 | 20250423 | 162100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 130 | 20250423 | 162000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 131 | 20250423 | 161900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 132 | 20250423 | 161800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 133 | 20250423 | 161700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 134 | 20250423 | 161600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 135 | 20250423 | 161500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 136 | 20250423 | 161400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 137 | 20250423 | 161300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 138 | 20250423 | 161200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 139 | 20250423 | 161100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 140 | 20250423 | 161000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 141 | 20250423 | 160900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 142 | 20250423 | 160800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 143 | 20250423 | 160700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 144 | 20250423 | 160600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 145 | 20250423 | 160500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 146 | 20250423 | 160400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 147 | 20250423 | 160300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 148 | 20250423 | 160200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 149 | 20250423 | 160100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 150 | 20250423 | 160000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 151 | 20250423 | 155900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 152 | 20250423 | 155800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 5629 |
| 153 | 20250423 | 155700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 154 | 20250423 | 155600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 155 | 20250423 | 155500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 156 | 20250423 | 155400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 157 | 20250423 | 155300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 158 | 20250423 | 155200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 159 | 20250423 | 155100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 160 | 20250423 | 155000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 161 | 20250423 | 154900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 162 | 20250423 | 154800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 163 | 20250423 | 154700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 164 | 20250423 | 154600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 165 | 20250423 | 154500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 166 | 20250423 | 154400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 167 | 20250423 | 154300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 168 | 20250423 | 154200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 169 | 20250423 | 154100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 170 | 20250423 | 154000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 171 | 20250423 | 153900 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 172 | 20250423 | 153800 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 173 | 20250423 | 153700 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 174 | 20250423 | 153600 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 175 | 20250423 | 153500 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 176 | 20250423 | 153400 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 177 | 20250423 | 153300 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 178 | 20250423 | 153200 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 179 | 20250423 | 153100 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 0 |
| 180 | 20250423 | 153000 | 1638761473 | 1490 | 1490 | 1490 | 1490 | 5629 |
| 181 | 20250423 | 152900 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 182 | 20250423 | 152800 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 183 | 20250423 | 152700 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 184 | 20250423 | 152600 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 185 | 20250423 | 152500 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 186 | 20250423 | 152400 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 187 | 20250423 | 152300 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 188 | 20250423 | 152200 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 189 | 20250423 | 152100 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 190 | 20250423 | 152000 | 1630374263 | 1490 | 1490 | 1490 | 1490 | 0 |
| 191 | 20250423 | 151900 | 1630374263 | 1490 | 1487 | 1490 | 1473 | 980 |
| 192 | 20250423 | 151800 | 1628915623 | 1471 | 1488 | 1488 | 1471 | 800 |
| 193 | 20250423 | 151700 | 1627736331 | 1488 | 1488 | 1489 | 1488 | 107 |
| 194 | 20250423 | 151600 | 1627577093 | 1488 | 1487 | 1489 | 1487 | 871 |
| 195 | 20250423 | 151500 | 1626280955 | 1487 | 1467 | 1489 | 1465 | 1048 |
| 196 | 20250423 | 151400 | 1624733050 | 1467 | 1480 | 1480 | 1455 | 972 |
| 197 | 20250423 | 151300 | 1623312358 | 1480 | 1470 | 1489 | 1455 | 2542 |
| 198 | 20250423 | 151200 | 1619570476 | 1470 | 1475 | 1477 | 1455 | 1138 |
| 199 | 20250423 | 151100 | 1617904075 | 1439 | 1480 | 1487 | 1439 | 17413 |
| 200 | 20250423 | 151000 | 1592425701 | 1490 | 1486 | 1492 | 1480 | 3306 |
| 201 | 20250423 | 150900 | 1587529470 | 1486 | 1492 | 1493 | 1472 | 8052 |
| 202 | 20250423 | 150800 | 1575644448 | 1494 | 1506 | 1506 | 1478 | 10731 |
| 203 | 20250423 | 150700 | 1559647339 | 1505 | 1508 | 1509 | 1500 | 2445 |
| 204 | 20250423 | 150600 | 1555974899 | 1508 | 1505 | 1508 | 1500 | 1669 |
| 205 | 20250423 | 150500 | 1553464241 | 1496 | 1512 | 1512 | 1488 | 2681 |
| 206 | 20250423 | 150400 | 1549457349 | 1506 | 1501 | 1506 | 1490 | 6428 |
| 207 | 20250423 | 150300 | 1539850183 | 1495 | 1512 | 1512 | 1495 | 5023 |
| 208 | 20250423 | 150200 | 1532317782 | 1514 | 1530 | 1532 | 1506 | 13051 |
| 209 | 20250423 | 150100 | 1512582440 | 1520 | 1533 | 1533 | 1520 | 30 |
| 210 | 20250423 | 150000 | 1512536528 | 1535 | 1517 | 1535 | 1517 | 2452 |
| 211 | 20250423 | 145900 | 1508804582 | 1517 | 1530 | 1547 | 1516 | 3725 |
| 212 | 20250423 | 145800 | 1503141332 | 1530 | 1548 | 1548 | 1528 | 8009 |
| 213 | 20250423 | 145700 | 1490821518 | 1548 | 1549 | 1549 | 1548 | 35 |
| 214 | 20250423 | 145600 | 1490767318 | 1548 | 1559 | 1559 | 1548 | 5552 |
| 215 | 20250423 | 145500 | 1482132731 | 1559 | 1568 | 1568 | 1559 | 5101 |
| 216 | 20250423 | 145400 | 1474170158 | 1568 | 1568 | 1568 | 1568 | 0 |
| 217 | 20250423 | 145300 | 1474170158 | 1568 | 1567 | 1568 | 1567 | 135 |
| 218 | 20250423 | 145200 | 1473958612 | 1567 | 1560 | 1567 | 1560 | 702 |
| 219 | 20250423 | 145100 | 1472862745 | 1560 | 1563 | 1563 | 1560 | 5101 |
| 220 | 20250423 | 145000 | 1464899285 | 1563 | 1563 | 1563 | 1563 | 1108 |
| 221 | 20250423 | 144900 | 1463167481 | 1564 | 1569 | 1569 | 1564 | 1151 |
| 222 | 20250423 | 144800 | 1461367262 | 1566 | 1566 | 1566 | 1566 | 400 |
| 223 | 20250423 | 144700 | 1460740862 | 1566 | 1568 | 1568 | 1566 | 4066 |
| 224 | 20250423 | 144600 | 1454373374 | 1568 | 1568 | 1568 | 1568 | 150 |
| 225 | 20250423 | 144500 | 1454138174 | 1567 | 1567 | 1569 | 1567 | 568 |
| 226 | 20250423 | 144400 | 1453247927 | 1566 | 1569 | 1569 | 1566 | 158 |
| 227 | 20250423 | 144300 | 1453000187 | 1569 | 1572 | 1572 | 1567 | 6401 |
| 228 | 20250423 | 144200 | 1442967069 | 1573 | 1573 | 1573 | 1573 | 0 |
| 229 | 20250423 | 144100 | 1442967069 | 1573 | 1573 | 1573 | 1573 | 274 |
| 230 | 20250423 | 144000 | 1442536067 | 1573 | 1573 | 1573 | 1573 | 0 |
| 231 | 20250423 | 143900 | 1442536067 | 1573 | 1572 | 1573 | 1572 | 351 |
| 232 | 20250423 | 143800 | 1441984294 | 1574 | 1573 | 1577 | 1573 | 53 |
| 233 | 20250423 | 143700 | 1441900729 | 1577 | 1569 | 1577 | 1569 | 1332 |
| 234 | 20250423 | 143600 | 1439808832 | 1569 | 1569 | 1576 | 1569 | 16287 |
| 235 | 20250423 | 143500 | 1414254081 | 1569 | 1569 | 1569 | 1569 | 141 |
| 236 | 20250423 | 143400 | 1414032852 | 1570 | 1578 | 1578 | 1570 | 2013 |
| 237 | 20250423 | 143300 | 1410870321 | 1579 | 1573 | 1580 | 1573 | 660 |
| 238 | 20250423 | 143200 | 1409828099 | 1577 | 1572 | 1577 | 1572 | 3487 |
| 239 | 20250423 | 143100 | 1404344085 | 1572 | 1572 | 1572 | 1570 | 1756 |
| 240 | 20250423 | 143000 | 1401584054 | 1569 | 1572 | 1572 | 1569 | 281 |
| 241 | 20250423 | 142900 | 1401142880 | 1572 | 1572 | 1572 | 1572 | 82 |
| 242 | 20250423 | 142800 | 1401013976 | 1572 | 1570 | 1572 | 1570 | 135 |
| 243 | 20250423 | 142700 | 1400801879 | 1571 | 1569 | 1572 | 1569 | 35 |
| 244 | 20250423 | 142600 | 1400746911 | 1566 | 1566 | 1566 | 1566 | 23 |
| 245 | 20250423 | 142500 | 1400710893 | 1573 | 1570 | 1574 | 1570 | 19 |
| 246 | 20250423 | 142400 | 1400681020 | 1565 | 1573 | 1573 | 1565 | 4085 |
| 247 | 20250423 | 142300 | 1394270144 | 1572 | 1577 | 1578 | 1572 | 114 |
| 248 | 20250423 | 142200 | 1394090858 | 1571 | 1576 | 1576 | 1571 | 474 |
| 249 | 20250423 | 142100 | 1393344842 | 1576 | 1576 | 1576 | 1576 | 558 |
| 250 | 20250423 | 142000 | 1392465434 | 1569 | 1569 | 1569 | 1569 | 0 |
| 251 | 20250423 | 141900 | 1392465434 | 1569 | 1569 | 1569 | 1569 | 35 |
| 252 | 20250423 | 141800 | 1392410519 | 1569 | 1580 | 1581 | 1569 | 4223 |
| 253 | 20250423 | 141700 | 1385755542 | 1581 | 1581 | 1581 | 1581 | 5 |
| 254 | 20250423 | 141600 | 1385747637 | 1581 | 1584 | 1584 | 1581 | 1040 |
| 255 | 20250423 | 141500 | 1384101321 | 1584 | 1585 | 1585 | 1584 | 645 |
| 256 | 20250423 | 141400 | 1383079591 | 1584 | 1584 | 1584 | 1584 | 84 |
| 257 | 20250423 | 141300 | 1382946535 | 1584 | 1586 | 1586 | 1584 | 30 |
| 258 | 20250423 | 141200 | 1382898989 | 1586 | 1586 | 1586 | 1586 | 37 |
| 259 | 20250423 | 141100 | 1382840307 | 1586 | 1588 | 1588 | 1582 | 733 |
| 260 | 20250423 | 141000 | 1381678685 | 1588 | 1588 | 1588 | 1588 | 300 |
| 261 | 20250423 | 140900 | 1381202285 | 1590 | 1590 | 1590 | 1590 | 0 |
| 262 | 20250423 | 140800 | 1381202285 | 1590 | 1587 | 1590 | 1586 | 110 |
| 263 | 20250423 | 140700 | 1381027764 | 1587 | 1587 | 1587 | 1587 | 457 |
| 264 | 20250423 | 140600 | 1380302505 | 1587 | 1586 | 1587 | 1586 | 401 |
| 265 | 20250423 | 140500 | 1379666475 | 1586 | 1587 | 1587 | 1586 | 245 |
| 266 | 20250423 | 140400 | 1379277900 | 1587 | 1587 | 1587 | 1587 | 192 |
| 267 | 20250423 | 140300 | 1378973196 | 1587 | 1586 | 1587 | 1586 | 2653 |
| 268 | 20250423 | 140200 | 1374763373 | 1587 | 1587 | 1587 | 1587 | 10 |
| 269 | 20250423 | 140100 | 1374747503 | 1589 | 1589 | 1589 | 1589 | 408 |
| 270 | 20250423 | 140000 | 1374099191 | 1589 | 1594 | 1595 | 1589 | 483 |
| 271 | 20250423 | 135900 | 1373331689 | 1589 | 1596 | 1596 | 1589 | 54 |
| 272 | 20250423 | 135800 | 1373245715 | 1596 | 1598 | 1598 | 1589 | 10 |
| 273 | 20250423 | 135700 | 1373229786 | 1590 | 1590 | 1598 | 1590 | 137 |
| 274 | 20250423 | 135600 | 1373011939 | 1591 | 1587 | 1598 | 1586 | 4668 |
| 275 | 20250423 | 135500 | 1365561695 | 1587 | 1587 | 1593 | 1582 | 623 |
| 276 | 20250423 | 135400 | 1364575673 | 1588 | 1587 | 1588 | 1587 | 1240 |
| 277 | 20250423 | 135300 | 1362607783 | 1587 | 1594 | 1594 | 1577 | 14750 |
| 278 | 20250423 | 135200 | 1339275413 | 1594 | 1601 | 1601 | 1594 | 20 |
| 279 | 20250423 | 135100 | 1339243519 | 1593 | 1602 | 1602 | 1593 | 385 |
| 280 | 20250423 | 135000 | 1338629954 | 1602 | 1602 | 1602 | 1602 | 2934 |
| 281 | 20250423 | 134900 | 1333929686 | 1602 | 1602 | 1603 | 1602 | 990 |
| 282 | 20250423 | 134800 | 1332343696 | 1602 | 1603 | 1603 | 1602 | 1026 |
| 283 | 20250423 | 134700 | 1330699134 | 1603 | 1600 | 1604 | 1600 | 3045 |
| 284 | 20250423 | 134600 | 1325820652 | 1600 | 1593 | 1600 | 1593 | 3001 |
| 285 | 20250423 | 134500 | 1321023400 | 1583 | 1585 | 1585 | 1583 | 1581 |
| 286 | 20250423 | 134400 | 1318520619 | 1583 | 1587 | 1587 | 1583 | 349 |
| 287 | 20250423 | 134300 | 1317967265 | 1597 | 1598 | 1598 | 1597 | 86 |
| 288 | 20250423 | 134200 | 1317829903 | 1598 | 1595 | 1598 | 1580 | 4768 |
| 289 | 20250423 | 134100 | 1310236575 | 1598 | 1599 | 1599 | 1598 | 175 |
| 290 | 20250423 | 134000 | 1309956900 | 1600 | 1589 | 1600 | 1589 | 2000 |
| 291 | 20250423 | 133900 | 1306759053 | 1581 | 1592 | 1600 | 1580 | 2981 |
| 292 | 20250423 | 133800 | 1302009250 | 1581 | 1587 | 1592 | 1581 | 2195 |
| 293 | 20250423 | 133700 | 1298522033 | 1580 | 1578 | 1580 | 1578 | 475 |
| 294 | 20250423 | 133600 | 1297772126 | 1595 | 1584 | 1600 | 1584 | 3801 |
| 295 | 20250423 | 133500 | 1291706525 | 1584 | 1564 | 1584 | 1564 | 2513 |
| 296 | 20250423 | 133400 | 1287759705 | 1564 | 1569 | 1569 | 1564 | 650 |
| 297 | 20250423 | 133300 | 1286740605 | 1569 | 1563 | 1569 | 1563 | 520 |
| 298 | 20250423 | 133200 | 1285927725 | 1564 | 1567 | 1567 | 1564 | 1500 |
| 299 | 20250423 | 133100 | 1283580570 | 1566 | 1575 | 1575 | 1565 | 5059 |
| 300 | 20250423 | 133000 | 1275632962 | 1575 | 1583 | 1583 | 1574 | 8534 |
| 301 | 20250423 | 132900 | 1262159777 | 1583 | 1595 | 1595 | 1583 | 526 |
| 302 | 20250423 | 132800 | 1261327021 | 1595 | 1590 | 1595 | 1582 | 788 |
| 303 | 20250423 | 132700 | 1260078138 | 1582 | 1582 | 1582 | 1582 | 1000 |
| 304 | 20250423 | 132600 | 1258496138 | 1584 | 1584 | 1584 | 1584 | 357 |
| 305 | 20250423 | 132500 | 1257930650 | 1583 | 1582 | 1584 | 1582 | 2400 |
| 306 | 20250423 | 132400 | 1254133369 | 1582 | 1586 | 1587 | 1582 | 2837 |
| 307 | 20250423 | 132300 | 1249638408 | 1586 | 1583 | 1586 | 1583 | 155 |
| 308 | 20250423 | 132200 | 1249392665 | 1580 | 1605 | 1606 | 1576 | 2972 |
| 309 | 20250423 | 132100 | 1244668998 | 1606 | 1589 | 1606 | 1589 | 6102 |
| 310 | 20250423 | 132000 | 1234900009 | 1590 | 1581 | 1590 | 1570 | 5384 |
| 311 | 20250423 | 131900 | 1226383906 | 1589 | 1605 | 1609 | 1580 | 16285 |
| 312 | 20250423 | 131800 | 1200482638 | 1607 | 1609 | 1622 | 1607 | 4885 |
| 313 | 20250423 | 131700 | 1192595893 | 1607 | 1588 | 1607 | 1588 | 10551 |
| 314 | 20250423 | 131600 | 1175700505 | 1588 | 1585 | 1588 | 1585 | 3005 |
| 315 | 20250423 | 131500 | 1170932643 | 1574 | 1584 | 1586 | 1574 | 3211 |
| 316 | 20250423 | 131400 | 1165863782 | 1587 | 1596 | 1596 | 1575 | 477 |
| 317 | 20250423 | 131300 | 1165107193 | 1599 | 1592 | 1605 | 1589 | 11048 |
| 318 | 20250423 | 131200 | 1147438811 | 1600 | 1583 | 1600 | 1583 | 6491 |
| 319 | 20250423 | 131100 | 1137093766 | 1580 | 1574 | 1588 | 1574 | 3283 |
| 320 | 20250423 | 131000 | 1131912995 | 1574 | 1558 | 1574 | 1556 | 4320 |
| 321 | 20250423 | 130900 | 1125162291 | 1558 | 1558 | 1558 | 1558 | 1660 |
| 322 | 20250423 | 130800 | 1122576011 | 1564 | 1557 | 1565 | 1557 | 841 |
| 323 | 20250423 | 130700 | 1121262066 | 1556 | 1556 | 1556 | 1556 | 1 |
| 324 | 20250423 | 130600 | 1121260510 | 1562 | 1559 | 1562 | 1559 | 3232 |
| 325 | 20250423 | 130500 | 1116217055 | 1555 | 1555 | 1555 | 1555 | 11 |
| 326 | 20250423 | 130400 | 1116199950 | 1559 | 1559 | 1559 | 1559 | 1 |
| 327 | 20250423 | 130300 | 1116198391 | 1559 | 1559 | 1559 | 1559 | 0 |
| 328 | 20250423 | 130200 | 1116198391 | 1559 | 1559 | 1559 | 1559 | 0 |
| 329 | 20250423 | 130100 | 1116198391 | 1559 | 1559 | 1559 | 1559 | 201 |
| 330 | 20250423 | 130000 | 1115885032 | 1552 | 1559 | 1560 | 1551 | 1088 |
| 331 | 20250423 | 125900 | 1114193159 | 1562 | 1554 | 1562 | 1554 | 4001 |
| 332 | 20250423 | 125800 | 1107948969 | 1555 | 1562 | 1562 | 1529 | 2541 |
| 333 | 20250423 | 125700 | 1104047638 | 1562 | 1551 | 1569 | 1541 | 9712 |
| 334 | 20250423 | 125600 | 1088901488 | 1551 | 1540 | 1559 | 1540 | 19094 |
| 335 | 20250423 | 125500 | 1059339559 | 1540 | 1542 | 1542 | 1535 | 119 |
| 336 | 20250423 | 125400 | 1059156086 | 1543 | 1548 | 1548 | 1534 | 2291 |
| 337 | 20250423 | 125300 | 1055623166 | 1542 | 1531 | 1549 | 1526 | 12327 |
| 338 | 20250423 | 125200 | 1036621678 | 1530 | 1523 | 1530 | 1523 | 11842 |
| 339 | 20250423 | 125100 | 1018549454 | 1524 | 1524 | 1524 | 1524 | 66 |
| 340 | 20250423 | 125000 | 1018448870 | 1524 | 1524 | 1524 | 1524 | 10 |
| 341 | 20250423 | 124900 | 1018433630 | 1525 | 1510 | 1525 | 1510 | 699 |
| 342 | 20250423 | 124800 | 1017371114 | 1509 | 1515 | 1515 | 1509 | 8222 |
| 343 | 20250423 | 124700 | 1004938967 | 1523 | 1523 | 1523 | 1523 | 141 |
| 344 | 20250423 | 124600 | 1004724224 | 1523 | 1523 | 1523 | 1523 | 7 |
| 345 | 20250423 | 124500 | 1004713563 | 1523 | 1521 | 1523 | 1514 | 4683 |
| 346 | 20250423 | 124400 | 997618821 | 1521 | 1521 | 1521 | 1521 | 0 |
| 347 | 20250423 | 124300 | 997618821 | 1521 | 1521 | 1521 | 1521 | 200 |
| 348 | 20250423 | 124200 | 997314621 | 1514 | 1515 | 1515 | 1514 | 198 |
| 349 | 20250423 | 124100 | 997014809 | 1515 | 1526 | 1526 | 1515 | 4988 |
| 350 | 20250423 | 124000 | 989451826 | 1526 | 1524 | 1526 | 1524 | 11 |
| 351 | 20250423 | 123900 | 989435046 | 1526 | 1522 | 1526 | 1522 | 614 |
| 352 | 20250423 | 123800 | 988500495 | 1521 | 1514 | 1521 | 1514 | 2566 |
| 353 | 20250423 | 123700 | 984612344 | 1514 | 1515 | 1515 | 1514 | 2920 |
| 354 | 20250423 | 123600 | 980189964 | 1515 | 1515 | 1515 | 1515 | 1000 |
| 355 | 20250423 | 123500 | 978674964 | 1519 | 1515 | 1519 | 1515 | 1001 |
| 356 | 20250423 | 123400 | 977158445 | 1516 | 1516 | 1516 | 1516 | 1000 |
| 357 | 20250423 | 123300 | 975642445 | 1520 | 1520 | 1520 | 1514 | 2196 |
| 358 | 20250423 | 123200 | 972304765 | 1513 | 1517 | 1517 | 1513 | 2787 |
| 359 | 20250423 | 123100 | 968084856 | 1517 | 1517 | 1517 | 1517 | 1279 |
| 360 | 20250423 | 123000 | 966144613 | 1520 | 1517 | 1520 | 1514 | 49625 |
| 361 | 20250423 | 122900 | 890914868 | 1516 | 1519 | 1519 | 1516 | 685 |
| 362 | 20250423 | 122800 | 889875088 | 1518 | 1517 | 1518 | 1517 | 447 |
| 363 | 20250423 | 122700 | 889196877 | 1517 | 1516 | 1517 | 1516 | 345 |
| 364 | 20250423 | 122600 | 888673822 | 1517 | 1517 | 1517 | 1517 | 18 |
| 365 | 20250423 | 122500 | 888646516 | 1517 | 1517 | 1517 | 1517 | 50 |
| 366 | 20250423 | 122400 | 888570666 | 1525 | 1522 | 1525 | 1516 | 4983 |
| 367 | 20250423 | 122300 | 881005547 | 1522 | 1522 | 1522 | 1522 | 0 |
| 368 | 20250423 | 122200 | 881005547 | 1522 | 1528 | 1528 | 1522 | 3 |
| 369 | 20250423 | 122100 | 881000969 | 1522 | 1529 | 1529 | 1522 | 2 |
| 370 | 20250423 | 122000 | 880997918 | 1529 | 1529 | 1529 | 1529 | 0 |
| 371 | 20250423 | 121900 | 880997918 | 1529 | 1529 | 1529 | 1529 | 0 |
| 372 | 20250423 | 121800 | 880997918 | 1529 | 1529 | 1529 | 1529 | 12 |
| 373 | 20250423 | 121700 | 880979570 | 1522 | 1527 | 1527 | 1522 | 1002 |
| 374 | 20250423 | 121600 | 879449526 | 1529 | 1525 | 1529 | 1525 | 7606 |
| 375 | 20250423 | 121500 | 867830642 | 1525 | 1525 | 1525 | 1525 | 0 |
| 376 | 20250423 | 121400 | 867830642 | 1525 | 1525 | 1525 | 1525 | 6 |
| 377 | 20250423 | 121300 | 867821492 | 1521 | 1521 | 1521 | 1521 | 16 |
| 378 | 20250423 | 121200 | 867797156 | 1525 | 1525 | 1525 | 1525 | 0 |
| 379 | 20250423 | 121100 | 867797156 | 1525 | 1525 | 1525 | 1525 | 110 |
| 380 | 20250423 | 121000 | 867629406 | 1521 | 1521 | 1521 | 1521 | 0 |
| 381 | 20250423 | 120900 | 867629406 | 1521 | 1521 | 1521 | 1521 | 948 |
| 382 | 20250423 | 120800 | 866187498 | 1525 | 1525 | 1525 | 1525 | 15 |
| 383 | 20250423 | 120700 | 866164623 | 1525 | 1526 | 1527 | 1525 | 785 |
| 384 | 20250423 | 120600 | 864967135 | 1525 | 1525 | 1526 | 1525 | 80 |
| 385 | 20250423 | 120500 | 864845122 | 1525 | 1526 | 1526 | 1525 | 16 |
| 386 | 20250423 | 120400 | 864820721 | 1525 | 1525 | 1525 | 1525 | 352 |
| 387 | 20250423 | 120300 | 864283921 | 1525 | 1523 | 1525 | 1523 | 70 |
| 388 | 20250423 | 120200 | 864177181 | 1523 | 1523 | 1523 | 1523 | 5 |
| 389 | 20250423 | 120100 | 864169566 | 1523 | 1525 | 1525 | 1522 | 116 |
| 390 | 20250423 | 120000 | 863992726 | 1525 | 1521 | 1525 | 1521 | 168 |
| 391 | 20250423 | 115900 | 863737005 | 1522 | 1521 | 1522 | 1520 | 113 |
| 392 | 20250423 | 115800 | 863565081 | 1520 | 1520 | 1520 | 1520 | 3 |
| 393 | 20250423 | 115700 | 863560521 | 1520 | 1520 | 1521 | 1520 | 171 |
| 394 | 20250423 | 115600 | 863300444 | 1514 | 1515 | 1520 | 1514 | 1028 |
| 395 | 20250423 | 115500 | 861742040 | 1516 | 1513 | 1516 | 1513 | 2310 |
| 396 | 20250423 | 115400 | 858247007 | 1512 | 1515 | 1515 | 1512 | 1730 |
| 397 | 20250423 | 115300 | 855628747 | 1514 | 1515 | 1515 | 1514 | 1120 |
| 398 | 20250423 | 115200 | 853931948 | 1515 | 1515 | 1515 | 1515 | 1 |
| 399 | 20250423 | 115100 | 853930433 | 1516 | 1516 | 1516 | 1516 | 9 |
| 400 | 20250423 | 115000 | 853916789 | 1516 | 1516 | 1516 | 1516 | 5 |
| 401 | 20250423 | 114900 | 853909209 | 1517 | 1517 | 1517 | 1517 | 0 |
| 402 | 20250423 | 114800 | 853909209 | 1517 | 1516 | 1517 | 1516 | 563 |
| 403 | 20250423 | 114700 | 853055700 | 1516 | 1516 | 1516 | 1516 | 29 |
| 404 | 20250423 | 114600 | 853011736 | 1516 | 1516 | 1516 | 1516 | 116 |
| 405 | 20250423 | 114500 | 852835880 | 1516 | 1517 | 1517 | 1516 | 199 |
| 406 | 20250423 | 114400 | 852534046 | 1517 | 1517 | 1517 | 1517 | 1 |
| 407 | 20250423 | 114300 | 852532529 | 1517 | 1517 | 1517 | 1517 | 20 |
| 408 | 20250423 | 114200 | 852502189 | 1517 | 1517 | 1517 | 1517 | 6 |
| 409 | 20250423 | 114100 | 852493087 | 1516 | 1516 | 1516 | 1516 | 1 |
| 410 | 20250423 | 114000 | 852491571 | 1517 | 1517 | 1517 | 1517 | 12 |
| 411 | 20250423 | 113900 | 852473367 | 1517 | 1517 | 1517 | 1517 | 0 |
| 412 | 20250423 | 113800 | 852473367 | 1517 | 1517 | 1517 | 1517 | 2 |
| 413 | 20250423 | 113700 | 852470333 | 1517 | 1517 | 1517 | 1517 | 122 |
| 414 | 20250423 | 113600 | 852285259 | 1517 | 1519 | 1519 | 1517 | 109 |
| 415 | 20250423 | 113500 | 852119890 | 1520 | 1520 | 1520 | 1520 | 202 |
| 416 | 20250423 | 113400 | 851812850 | 1519 | 1519 | 1519 | 1519 | 0 |
| 417 | 20250423 | 113300 | 851812850 | 1519 | 1519 | 1519 | 1519 | 9 |
| 418 | 20250423 | 113200 | 851799179 | 1519 | 1519 | 1519 | 1519 | 1 |
| 419 | 20250423 | 113100 | 851797660 | 1520 | 1520 | 1520 | 1520 | 0 |
| 420 | 20250423 | 113000 | 851797660 | 1520 | 1520 | 1520 | 1520 | 2 |
| 421 | 20250423 | 112900 | 851794620 | 1521 | 1521 | 1521 | 1521 | 0 |
| 422 | 20250423 | 112800 | 851794620 | 1521 | 1521 | 1521 | 1521 | 0 |
| 423 | 20250423 | 112700 | 851794620 | 1521 | 1521 | 1521 | 1521 | 5 |
| 424 | 20250423 | 112600 | 851787015 | 1519 | 1519 | 1519 | 1519 | 10 |
| 425 | 20250423 | 112500 | 851771825 | 1519 | 1519 | 1519 | 1519 | 56 |
| 426 | 20250423 | 112400 | 851686761 | 1517 | 1517 | 1517 | 1517 | 0 |
| 427 | 20250423 | 112300 | 851686761 | 1517 | 1517 | 1517 | 1517 | 0 |
| 428 | 20250423 | 112200 | 851686761 | 1517 | 1517 | 1517 | 1517 | 0 |
| 429 | 20250423 | 112100 | 851686761 | 1517 | 1517 | 1517 | 1517 | 0 |
| 430 | 20250423 | 112000 | 851686761 | 1517 | 1518 | 1518 | 1517 | 3002 |
| 431 | 20250423 | 111900 | 847131797 | 1518 | 1518 | 1518 | 1518 | 200 |
| 432 | 20250423 | 111800 | 846828197 | 1518 | 1518 | 1518 | 1518 | 0 |
| 433 | 20250423 | 111700 | 846828197 | 1518 | 1518 | 1518 | 1518 | 0 |
| 434 | 20250423 | 111600 | 846828197 | 1518 | 1518 | 1518 | 1518 | 672 |
| 435 | 20250423 | 111500 | 845808101 | 1518 | 1518 | 1518 | 1518 | 899 |
| 436 | 20250423 | 111400 | 844443419 | 1520 | 1520 | 1520 | 1520 | 381 |
| 437 | 20250423 | 111300 | 843864299 | 1518 | 1518 | 1518 | 1518 | 50 |
| 438 | 20250423 | 111200 | 843788399 | 1518 | 1518 | 1518 | 1518 | 66 |
| 439 | 20250423 | 111100 | 843688211 | 1518 | 1518 | 1518 | 1518 | 0 |
| 440 | 20250423 | 111000 | 843688211 | 1518 | 1518 | 1518 | 1518 | 0 |
| 441 | 20250423 | 110900 | 843688211 | 1518 | 1519 | 1519 | 1518 | 2446 |
| 442 | 20250423 | 110800 | 839974574 | 1519 | 1520 | 1520 | 1519 | 31 |
| 443 | 20250423 | 110700 | 839927475 | 1520 | 1520 | 1520 | 1520 | 0 |
| 444 | 20250423 | 110600 | 839927475 | 1520 | 1519 | 1520 | 1519 | 265 |
| 445 | 20250423 | 110500 | 839524751 | 1519 | 1522 | 1522 | 1519 | 3885 |
| 446 | 20250423 | 110400 | 833618380 | 1526 | 1526 | 1526 | 1526 | 0 |
| 447 | 20250423 | 110300 | 833618380 | 1526 | 1526 | 1526 | 1526 | 100 |
| 448 | 20250423 | 110200 | 833465780 | 1526 | 1526 | 1526 | 1526 | 1 |
| 449 | 20250423 | 110100 | 833464254 | 1527 | 1527 | 1527 | 1527 | 0 |
| 450 | 20250423 | 110000 | 833464254 | 1527 | 1527 | 1527 | 1527 | 510 |
| 451 | 20250423 | 105900 | 832685484 | 1527 | 1522 | 1527 | 1522 | 238 |
| 452 | 20250423 | 105800 | 832322973 | 1528 | 1528 | 1528 | 1528 | 1300 |
| 453 | 20250423 | 105700 | 830336573 | 1527 | 1527 | 1527 | 1527 | 0 |
| 454 | 20250423 | 105600 | 830336573 | 1527 | 1527 | 1527 | 1527 | 331 |
| 455 | 20250423 | 105500 | 829831136 | 1527 | 1527 | 1527 | 1527 | 211 |
| 456 | 20250423 | 105400 | 829508939 | 1520 | 1520 | 1520 | 1520 | 0 |
| 457 | 20250423 | 105300 | 829508939 | 1520 | 1520 | 1520 | 1520 | 0 |
| 458 | 20250423 | 105200 | 829508939 | 1520 | 1520 | 1520 | 1520 | 0 |
| 459 | 20250423 | 105100 | 829508939 | 1520 | 1520 | 1520 | 1520 | 0 |
| 460 | 20250423 | 105000 | 829508939 | 1520 | 1520 | 1520 | 1520 | 0 |
| 461 | 20250423 | 104900 | 829508939 | 1520 | 1518 | 1524 | 1518 | 8614 |
| 462 | 20250423 | 104800 | 816420345 | 1519 | 1519 | 1519 | 1519 | 200 |
| 463 | 20250423 | 104700 | 816116545 | 1518 | 1518 | 1518 | 1518 | 15 |
| 464 | 20250423 | 104600 | 816093775 | 1522 | 1518 | 1522 | 1518 | 1380 |
| 465 | 20250423 | 104500 | 813994935 | 1518 | 1518 | 1518 | 1518 | 195 |
| 466 | 20250423 | 104400 | 813698925 | 1518 | 1518 | 1518 | 1518 | 50 |
| 467 | 20250423 | 104300 | 813623025 | 1520 | 1518 | 1520 | 1518 | 1721 |
| 468 | 20250423 | 104200 | 811007209 | 1518 | 1518 | 1518 | 1518 | 79 |
| 469 | 20250423 | 104100 | 810887287 | 1518 | 1518 | 1520 | 1518 | 108 |
| 470 | 20250423 | 104000 | 810723139 | 1519 | 1520 | 1520 | 1519 | 2181 |
| 471 | 20250423 | 103900 | 807410190 | 1524 | 1524 | 1524 | 1524 | 0 |
| 472 | 20250423 | 103800 | 807410190 | 1524 | 1524 | 1524 | 1524 | 0 |
| 473 | 20250423 | 103700 | 807410190 | 1524 | 1519 | 1524 | 1519 | 69 |
| 474 | 20250423 | 103600 | 807305374 | 1519 | 1524 | 1524 | 1518 | 6488 |
| 475 | 20250423 | 103500 | 797431944 | 1524 | 1525 | 1525 | 1524 | 2317 |
| 476 | 20250423 | 103400 | 793898520 | 1525 | 1531 | 1532 | 1525 | 4608 |
| 477 | 20250423 | 103300 | 786857698 | 1533 | 1533 | 1533 | 1531 | 63 |
| 478 | 20250423 | 103200 | 786761201 | 1533 | 1534 | 1534 | 1531 | 6 |
| 479 | 20250423 | 103100 | 786752008 | 1531 | 1533 | 1535 | 1531 | 409 |
| 480 | 20250423 | 103000 | 786124618 | 1534 | 1534 | 1534 | 1534 | 10 |
| 481 | 20250423 | 102900 | 786109278 | 1534 | 1534 | 1534 | 1534 | 5 |
| 482 | 20250423 | 102800 | 786101608 | 1534 | 1530 | 1536 | 1530 | 2245 |
| 483 | 20250423 | 102700 | 782666629 | 1530 | 1531 | 1537 | 1529 | 476 |
| 484 | 20250423 | 102600 | 781938337 | 1535 | 1539 | 1539 | 1531 | 4958 |
| 485 | 20250423 | 102500 | 774336028 | 1539 | 1544 | 1544 | 1539 | 430 |
| 486 | 20250423 | 102400 | 773672558 | 1543 | 1543 | 1543 | 1543 | 574 |
| 487 | 20250423 | 102300 | 772786876 | 1543 | 1543 | 1543 | 1543 | 1 |
| 488 | 20250423 | 102200 | 772785333 | 1542 | 1535 | 1542 | 1535 | 2929 |
| 489 | 20250423 | 102100 | 768276794 | 1535 | 1533 | 1535 | 1533 | 1155 |
| 490 | 20250423 | 102000 | 766504477 | 1533 | 1535 | 1535 | 1522 | 403 |
| 491 | 20250423 | 101900 | 765886018 | 1535 | 1537 | 1537 | 1535 | 732 |
| 492 | 20250423 | 101800 | 764761095 | 1537 | 1526 | 1537 | 1526 | 1287 |
| 493 | 20250423 | 101700 | 762786276 | 1526 | 1522 | 1526 | 1517 | 570 |
| 494 | 20250423 | 101600 | 761919275 | 1522 | 1527 | 1527 | 1522 | 2850 |
| 495 | 20250423 | 101500 | 757581456 | 1522 | 1525 | 1536 | 1522 | 2039 |
| 496 | 20250423 | 101400 | 754458786 | 1525 | 1525 | 1527 | 1523 | 4716 |
| 497 | 20250423 | 101300 | 747270779 | 1525 | 1521 | 1525 | 1521 | 3179 |
| 498 | 20250423 | 101200 | 742423438 | 1516 | 1523 | 1523 | 1516 | 4902 |
| 499 | 20250423 | 101100 | 734973661 | 1523 | 1533 | 1535 | 1521 | 956 |
| 500 | 20250423 | 101000 | 733514341 | 1534 | 1516 | 1540 | 1516 | 3234 |
| 501 | 20250423 | 100900 | 728550057 | 1516 | 1499 | 1516 | 1499 | 3357 |
| 502 | 20250423 | 100800 | 723490852 | 1493 | 1496 | 1496 | 1493 | 366 |
| 503 | 20250423 | 100700 | 722944411 | 1496 | 1497 | 1498 | 1496 | 708 |
| 504 | 20250423 | 100600 | 721883863 | 1496 | 1496 | 1496 | 1496 | 1236 |
| 505 | 20250423 | 100500 | 720034807 | 1496 | 1500 | 1500 | 1496 | 1425 |
| 506 | 20250423 | 100400 | 717899552 | 1500 | 1502 | 1502 | 1500 | 232 |
| 507 | 20250423 | 100300 | 717551532 | 1502 | 1502 | 1502 | 1502 | 92 |
| 508 | 20250423 | 100200 | 717413348 | 1512 | 1499 | 1512 | 1499 | 5705 |
| 509 | 20250423 | 100100 | 708809515 | 1496 | 1490 | 1496 | 1490 | 5166 |
| 510 | 20250423 | 100000 | 701094709 | 1490 | 1480 | 1492 | 1480 | 8093 |
| 511 | 20250423 | 095900 | 689046996 | 1492 | 1472 | 1493 | 1472 | 2262 |
| 512 | 20250423 | 095800 | 685687040 | 1471 | 1463 | 1471 | 1463 | 2143 |
| 513 | 20250423 | 095700 | 682543988 | 1469 | 1469 | 1469 | 1469 | 1 |
| 514 | 20250423 | 095600 | 682542519 | 1469 | 1466 | 1478 | 1466 | 2226 |
| 515 | 20250423 | 095500 | 679263798 | 1465 | 1455 | 1465 | 1455 | 596 |
| 516 | 20250423 | 095400 | 678391913 | 1455 | 1454 | 1455 | 1454 | 2790 |
| 517 | 20250423 | 095300 | 674332548 | 1454 | 1444 | 1454 | 1442 | 5884 |
| 518 | 20250423 | 095200 | 665826696 | 1443 | 1442 | 1443 | 1442 | 672 |
| 519 | 20250423 | 095100 | 664857009 | 1443 | 1438 | 1443 | 1438 | 60 |
| 520 | 20250423 | 095000 | 664770579 | 1438 | 1439 | 1439 | 1438 | 1271 |
| 521 | 20250423 | 094900 | 662942010 | 1439 | 1440 | 1443 | 1438 | 13361 |
| 522 | 20250423 | 094800 | 643722394 | 1440 | 1442 | 1442 | 1440 | 184 |
| 523 | 20250423 | 094700 | 643457432 | 1440 | 1440 | 1440 | 1438 | 527 |
| 524 | 20250423 | 094600 | 642699001 | 1438 | 1439 | 1439 | 1438 | 537 |
| 525 | 20250423 | 094500 | 641926719 | 1440 | 1445 | 1446 | 1440 | 165 |
| 526 | 20250423 | 094400 | 641688503 | 1445 | 1439 | 1446 | 1439 | 2866 |
| 527 | 20250423 | 094300 | 637556284 | 1435 | 1435 | 1438 | 1435 | 1852 |
| 528 | 20250423 | 094200 | 634897767 | 1435 | 1437 | 1437 | 1435 | 2624 |
| 529 | 20250423 | 094100 | 631130763 | 1436 | 1438 | 1438 | 1436 | 2213 |
| 530 | 20250423 | 094000 | 627952400 | 1436 | 1442 | 1442 | 1435 | 7005 |
| 531 | 20250423 | 093900 | 617864399 | 1442 | 1435 | 1442 | 1435 | 4191 |
| 532 | 20250423 | 093800 | 611847686 | 1435 | 1439 | 1443 | 1435 | 2727 |
| 533 | 20250423 | 093700 | 607927179 | 1444 | 1440 | 1445 | 1439 | 7339 |
| 534 | 20250423 | 093600 | 597354497 | 1440 | 1440 | 1440 | 1439 | 3762 |
| 535 | 20250423 | 093500 | 591937317 | 1440 | 1435 | 1440 | 1435 | 15051 |
| 536 | 20250423 | 093400 | 570320547 | 1435 | 1436 | 1438 | 1435 | 18201 |
| 537 | 20250423 | 093300 | 544186540 | 1436 | 1457 | 1457 | 1435 | 6206 |
| 538 | 20250423 | 093200 | 535213092 | 1460 | 1462 | 1462 | 1458 | 6903 |
| 539 | 20250423 | 093100 | 525131816 | 1462 | 1481 | 1481 | 1462 | 16328 |
| 540 | 20250423 | 093000 | 501112868 | 1481 | 1486 | 1486 | 1481 | 1525 |
| 541 | 20250423 | 092900 | 498852666 | 1489 | 1487 | 1490 | 1484 | 8762 |
| 542 | 20250423 | 092800 | 485840242 | 1482 | 1493 | 1498 | 1482 | 3831 |
| 543 | 20250423 | 092700 | 480133726 | 1498 | 1499 | 1499 | 1498 | 3168 |
| 544 | 20250423 | 092600 | 475386562 | 1499 | 1500 | 1500 | 1499 | 4200 |
| 545 | 20250423 | 092500 | 469087100 | 1500 | 1504 | 1504 | 1500 | 4690 |
| 546 | 20250423 | 092400 | 462046306 | 1504 | 1506 | 1507 | 1504 | 1309 |
| 547 | 20250423 | 092300 | 460076218 | 1507 | 1511 | 1511 | 1505 | 2557 |
| 548 | 20250423 | 092200 | 456217296 | 1511 | 1517 | 1519 | 1511 | 1179 |
| 549 | 20250423 | 092100 | 454428927 | 1517 | 1527 | 1531 | 1517 | 3383 |
| 550 | 20250423 | 092000 | 449282964 | 1523 | 1535 | 1538 | 1523 | 6289 |
| 551 | 20250423 | 091900 | 439642961 | 1535 | 1536 | 1538 | 1535 | 351 |
| 552 | 20250423 | 091800 | 439104074 | 1536 | 1544 | 1546 | 1536 | 1019 |
| 553 | 20250423 | 091700 | 437532026 | 1544 | 1541 | 1549 | 1541 | 640 |
| 554 | 20250423 | 091600 | 436544505 | 1543 | 1536 | 1556 | 1536 | 1148 |
| 555 | 20250423 | 091500 | 434779801 | 1536 | 1546 | 1546 | 1520 | 24812 |
| 556 | 20250423 | 091400 | 396645657 | 1546 | 1603 | 1606 | 1542 | 50903 |
| 557 | 20250423 | 091300 | 316282366 | 1603 | 1574 | 1620 | 1568 | 51009 |
| 558 | 20250423 | 091200 | 234977058 | 1568 | 1557 | 1588 | 1547 | 29020 |
| 559 | 20250423 | 091100 | 189406398 | 1548 | 1488 | 1557 | 1479 | 11979 |
| 560 | 20250423 | 091000 | 171278556 | 1479 | 1479 | 1488 | 1479 | 4923 |
| 561 | 20250423 | 090900 | 163992482 | 1479 | 1482 | 1482 | 1478 | 4213 |
| 562 | 20250423 | 090800 | 157759202 | 1486 | 1479 | 1486 | 1478 | 3119 |
| 563 | 20250423 | 090700 | 153144748 | 1478 | 1488 | 1493 | 1478 | 18044 |
| 564 | 20250423 | 090600 | 126388142 | 1484 | 1518 | 1518 | 1480 | 24431 |
| 565 | 20250423 | 090500 | 89750943 | 1518 | 1528 | 1530 | 1515 | 15950 |
| 566 | 20250423 | 090400 | 65426336 | 1528 | 1534 | 1535 | 1528 | 7640 |
| 567 | 20250423 | 090300 | 53725446 | 1535 | 1534 | 1539 | 1532 | 1519 |
| 568 | 20250423 | 090200 | 51397209 | 1540 | 1540 | 1540 | 1532 | 3961 |
| 569 | 20250423 | 090100 | 45308465 | 1540 | 1530 | 1546 | 1524 | 9795 |
| 570 | 20250423 | 090000 | 30361218 | 1530 | 1569 | 1570 | 1520 | 19417 |