29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 185300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 3062 |
| 3 | 20250423 | 185200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 4 | 20250423 | 185100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 5 | 20250423 | 185000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 6 | 20250423 | 184900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 7 | 20250423 | 184800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 8 | 20250423 | 184700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 9 | 20250423 | 184600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 10 | 20250423 | 184500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 11 | 20250423 | 184400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 12 | 20250423 | 184300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 13 | 20250423 | 184200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 14 | 20250423 | 184100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 15 | 20250423 | 184000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 16 | 20250423 | 183900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 17 | 20250423 | 183800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 18 | 20250423 | 183700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 19 | 20250423 | 183600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 20 | 20250423 | 183500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 21 | 20250423 | 183400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 22 | 20250423 | 183300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 23 | 20250423 | 183200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 24 | 20250423 | 183100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 25 | 20250423 | 183000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 26 | 20250423 | 182900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 27 | 20250423 | 182800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 28 | 20250423 | 182700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 29 | 20250423 | 182600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 30 | 20250423 | 182500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 31 | 20250423 | 182400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 32 | 20250423 | 182300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 3062 |
| 33 | 20250423 | 182200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 34 | 20250423 | 182100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 35 | 20250423 | 182000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 36 | 20250423 | 181900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 37 | 20250423 | 181800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 38 | 20250423 | 181700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 39 | 20250423 | 181600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 40 | 20250423 | 181500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 41 | 20250423 | 181400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 42 | 20250423 | 181300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 43 | 20250423 | 181200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 44 | 20250423 | 181100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 45 | 20250423 | 181000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 46 | 20250423 | 180900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 47 | 20250423 | 180800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 48 | 20250423 | 180700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 49 | 20250423 | 180600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 50 | 20250423 | 180500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 51 | 20250423 | 180400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 52 | 20250423 | 180300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 53 | 20250423 | 180200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 54 | 20250423 | 180100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 55 | 20250423 | 180000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 56 | 20250423 | 175900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 57 | 20250423 | 175800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 58 | 20250423 | 175700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 59 | 20250423 | 175600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 60 | 20250423 | 175500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 61 | 20250423 | 175400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 62 | 20250423 | 175300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 3062 |
| 63 | 20250423 | 175200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 64 | 20250423 | 175100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 65 | 20250423 | 175000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 66 | 20250423 | 174900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 67 | 20250423 | 174800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 68 | 20250423 | 174700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 69 | 20250423 | 174600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 70 | 20250423 | 174500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 71 | 20250423 | 174400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 72 | 20250423 | 174300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 73 | 20250423 | 174200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 74 | 20250423 | 174100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 75 | 20250423 | 174000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 76 | 20250423 | 173900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 77 | 20250423 | 173800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 78 | 20250423 | 173700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 79 | 20250423 | 173600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 80 | 20250423 | 173500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 81 | 20250423 | 173400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 82 | 20250423 | 173300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 83 | 20250423 | 173200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 84 | 20250423 | 173100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 85 | 20250423 | 173000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 86 | 20250423 | 172900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 87 | 20250423 | 172800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 88 | 20250423 | 172700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 89 | 20250423 | 172600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 90 | 20250423 | 172500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 91 | 20250423 | 172400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 92 | 20250423 | 172300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 3062 |
| 93 | 20250423 | 172200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 94 | 20250423 | 172100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 95 | 20250423 | 172000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 96 | 20250423 | 171900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 97 | 20250423 | 171800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 98 | 20250423 | 171700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 99 | 20250423 | 171600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 100 | 20250423 | 171500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 101 | 20250423 | 171400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 102 | 20250423 | 171300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 103 | 20250423 | 171200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 104 | 20250423 | 171100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 105 | 20250423 | 171000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 106 | 20250423 | 170900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 107 | 20250423 | 170800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 108 | 20250423 | 170700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 109 | 20250423 | 170600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 110 | 20250423 | 170500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 111 | 20250423 | 170400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 112 | 20250423 | 170300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 113 | 20250423 | 170200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 114 | 20250423 | 170100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 115 | 20250423 | 170000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 116 | 20250423 | 165900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 117 | 20250423 | 165800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 118 | 20250423 | 165700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 119 | 20250423 | 165600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 120 | 20250423 | 165500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 121 | 20250423 | 165400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 122 | 20250423 | 165300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 3062 |
| 123 | 20250423 | 165200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 124 | 20250423 | 165100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 125 | 20250423 | 165000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 126 | 20250423 | 164900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 127 | 20250423 | 164800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 128 | 20250423 | 164700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 129 | 20250423 | 164600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 130 | 20250423 | 164500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 131 | 20250423 | 164400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 132 | 20250423 | 164300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 133 | 20250423 | 164200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 134 | 20250423 | 164100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 135 | 20250423 | 164000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 136 | 20250423 | 163900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 137 | 20250423 | 163800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 138 | 20250423 | 163700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 139 | 20250423 | 163600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 140 | 20250423 | 163500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 141 | 20250423 | 163400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 142 | 20250423 | 163300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 143 | 20250423 | 163200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 144 | 20250423 | 163100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 145 | 20250423 | 163000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 146 | 20250423 | 162900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 147 | 20250423 | 162800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 148 | 20250423 | 162700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 149 | 20250423 | 162600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 150 | 20250423 | 162500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 151 | 20250423 | 162400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 152 | 20250423 | 162300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 3062 |
| 153 | 20250423 | 162200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 154 | 20250423 | 162100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 155 | 20250423 | 162000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 156 | 20250423 | 161900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 157 | 20250423 | 161800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 158 | 20250423 | 161700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 159 | 20250423 | 161600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 160 | 20250423 | 161500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 161 | 20250423 | 161400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 162 | 20250423 | 161300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 163 | 20250423 | 161200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 164 | 20250423 | 161100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 165 | 20250423 | 161000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 166 | 20250423 | 160900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 167 | 20250423 | 160800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 168 | 20250423 | 160700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 169 | 20250423 | 160600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 170 | 20250423 | 160500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 171 | 20250423 | 160400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 172 | 20250423 | 160300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 173 | 20250423 | 160200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 174 | 20250423 | 160100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 175 | 20250423 | 160000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 176 | 20250423 | 155900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 177 | 20250423 | 155800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 178 | 20250423 | 155700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 179 | 20250423 | 155600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 180 | 20250423 | 155500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 181 | 20250423 | 155400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 182 | 20250423 | 155300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 3062 |
| 183 | 20250423 | 155200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 184 | 20250423 | 155100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 185 | 20250423 | 155000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 186 | 20250423 | 154900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 187 | 20250423 | 154800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 188 | 20250423 | 154700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 189 | 20250423 | 154600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 190 | 20250423 | 154500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 191 | 20250423 | 154400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 192 | 20250423 | 154300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 193 | 20250423 | 154200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 194 | 20250423 | 154100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 195 | 20250423 | 154000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 196 | 20250423 | 153900 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 197 | 20250423 | 153800 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 198 | 20250423 | 153700 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 199 | 20250423 | 153600 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 200 | 20250423 | 153500 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 201 | 20250423 | 153400 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 202 | 20250423 | 153300 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 203 | 20250423 | 153200 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 204 | 20250423 | 153100 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 0 |
| 205 | 20250423 | 153000 | 1001557795 | 8260 | 8260 | 8260 | 8260 | 3062 |
| 206 | 20250423 | 152900 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 207 | 20250423 | 152800 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 208 | 20250423 | 152700 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 209 | 20250423 | 152600 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 210 | 20250423 | 152500 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 211 | 20250423 | 152400 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 212 | 20250423 | 152300 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 213 | 20250423 | 152200 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 214 | 20250423 | 152100 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 215 | 20250423 | 152000 | 976265675 | 8260 | 8260 | 8260 | 8260 | 0 |
| 216 | 20250423 | 151900 | 976265675 | 8260 | 8270 | 8300 | 8260 | 859 |
| 217 | 20250423 | 151800 | 969155755 | 8310 | 8290 | 8310 | 8260 | 1545 |
| 218 | 20250423 | 151700 | 956370825 | 8320 | 8300 | 8320 | 8290 | 122 |
| 219 | 20250423 | 151600 | 955358685 | 8310 | 8300 | 8310 | 8290 | 673 |
| 220 | 20250423 | 151500 | 949770655 | 8310 | 8310 | 8310 | 8300 | 545 |
| 221 | 20250423 | 151400 | 945245695 | 8320 | 8320 | 8320 | 8310 | 45 |
| 222 | 20250423 | 151300 | 944871675 | 8300 | 8330 | 8330 | 8300 | 70 |
| 223 | 20250423 | 151200 | 944290515 | 8310 | 8330 | 8330 | 8310 | 81 |
| 224 | 20250423 | 151100 | 943617385 | 8330 | 8330 | 8330 | 8330 | 0 |
| 225 | 20250423 | 151000 | 943617385 | 8330 | 8290 | 8330 | 8290 | 51 |
| 226 | 20250423 | 150900 | 943194555 | 8290 | 8300 | 8300 | 8290 | 562 |
| 227 | 20250423 | 150800 | 938534275 | 8330 | 8300 | 8330 | 8300 | 822 |
| 228 | 20250423 | 150700 | 931708675 | 8300 | 8310 | 8350 | 8300 | 4785 |
| 229 | 20250423 | 150600 | 891984335 | 8350 | 8320 | 8350 | 8320 | 345 |
| 230 | 20250423 | 150500 | 889111175 | 8360 | 8360 | 8360 | 8360 | 0 |
| 231 | 20250423 | 150400 | 889111175 | 8360 | 8360 | 8360 | 8360 | 0 |
| 232 | 20250423 | 150300 | 889111175 | 8360 | 8360 | 8360 | 8360 | 0 |
| 233 | 20250423 | 150200 | 889111175 | 8360 | 8360 | 8360 | 8360 | 242 |
| 234 | 20250423 | 150100 | 887088055 | 8320 | 8340 | 8340 | 8320 | 39 |
| 235 | 20250423 | 150000 | 886763415 | 8340 | 8340 | 8340 | 8340 | 116 |
| 236 | 20250423 | 145900 | 885795975 | 8360 | 8360 | 8360 | 8360 | 1 |
| 237 | 20250423 | 145800 | 885787615 | 8350 | 8350 | 8350 | 8350 | 100 |
| 238 | 20250423 | 145700 | 884952615 | 8350 | 8350 | 8350 | 8350 | 0 |
| 239 | 20250423 | 145600 | 884952615 | 8350 | 8350 | 8350 | 8350 | 0 |
| 240 | 20250423 | 145500 | 884952615 | 8350 | 8350 | 8350 | 8350 | 114 |
| 241 | 20250423 | 145400 | 884000715 | 8350 | 8350 | 8350 | 8350 | 4 |
| 242 | 20250423 | 145300 | 883967315 | 8350 | 8360 | 8360 | 8350 | 10 |
| 243 | 20250423 | 145200 | 883883795 | 8360 | 8350 | 8360 | 8350 | 121 |
| 244 | 20250423 | 145100 | 882873435 | 8350 | 8350 | 8350 | 8350 | 0 |
| 245 | 20250423 | 145000 | 882873435 | 8350 | 8340 | 8350 | 8340 | 165 |
| 246 | 20250423 | 144900 | 881497325 | 8340 | 8340 | 8340 | 8340 | 1 |
| 247 | 20250423 | 144800 | 881488985 | 8330 | 8330 | 8330 | 8330 | 99 |
| 248 | 20250423 | 144700 | 880664315 | 8330 | 8330 | 8330 | 8330 | 73 |
| 249 | 20250423 | 144600 | 880056225 | 8340 | 8340 | 8340 | 8340 | 208 |
| 250 | 20250423 | 144500 | 878321505 | 8350 | 8350 | 8350 | 8350 | 0 |
| 251 | 20250423 | 144400 | 878321505 | 8350 | 8350 | 8350 | 8350 | 3 |
| 252 | 20250423 | 144300 | 878296455 | 8350 | 8350 | 8350 | 8350 | 7 |
| 253 | 20250423 | 144200 | 878238005 | 8350 | 8350 | 8350 | 8350 | 1 |
| 254 | 20250423 | 144100 | 878229655 | 8340 | 8340 | 8340 | 8340 | 0 |
| 255 | 20250423 | 144000 | 878229655 | 8340 | 8340 | 8340 | 8340 | 70 |
| 256 | 20250423 | 143900 | 877645855 | 8340 | 8350 | 8350 | 8340 | 251 |
| 257 | 20250423 | 143800 | 875552505 | 8340 | 8330 | 8340 | 8330 | 365 |
| 258 | 20250423 | 143700 | 872508905 | 8330 | 8330 | 8330 | 8330 | 0 |
| 259 | 20250423 | 143600 | 872508905 | 8330 | 8330 | 8330 | 8330 | 200 |
| 260 | 20250423 | 143500 | 870842905 | 8330 | 8350 | 8350 | 8330 | 40 |
| 261 | 20250423 | 143400 | 870509685 | 8330 | 8330 | 8330 | 8330 | 111 |
| 262 | 20250423 | 143300 | 869585055 | 8320 | 8330 | 8330 | 8320 | 654 |
| 263 | 20250423 | 143200 | 864142875 | 8360 | 8360 | 8360 | 8360 | 10 |
| 264 | 20250423 | 143100 | 864059275 | 8330 | 8350 | 8350 | 8330 | 1671 |
| 265 | 20250423 | 143000 | 850130255 | 8350 | 8350 | 8350 | 8350 | 55 |
| 266 | 20250423 | 142900 | 849671005 | 8340 | 8340 | 8340 | 8340 | 0 |
| 267 | 20250423 | 142800 | 849671005 | 8340 | 8340 | 8340 | 8340 | 0 |
| 268 | 20250423 | 142700 | 849671005 | 8340 | 8350 | 8350 | 8340 | 495 |
| 269 | 20250423 | 142600 | 845541755 | 8350 | 8350 | 8350 | 8350 | 70 |
| 270 | 20250423 | 142500 | 844957255 | 8350 | 8350 | 8350 | 8350 | 0 |
| 271 | 20250423 | 142400 | 844957255 | 8350 | 8350 | 8350 | 8350 | 141 |
| 272 | 20250423 | 142300 | 843779905 | 8350 | 8350 | 8350 | 8350 | 85 |
| 273 | 20250423 | 142200 | 843070155 | 8350 | 8350 | 8350 | 8350 | 468 |
| 274 | 20250423 | 142100 | 839162355 | 8350 | 8350 | 8350 | 8350 | 0 |
| 275 | 20250423 | 142000 | 839162355 | 8350 | 8350 | 8350 | 8350 | 0 |
| 276 | 20250423 | 141900 | 839162355 | 8350 | 8350 | 8350 | 8350 | 1382 |
| 277 | 20250423 | 141800 | 827622655 | 8380 | 8350 | 8380 | 8350 | 1101 |
| 278 | 20250423 | 141700 | 818429275 | 8350 | 8360 | 8360 | 8350 | 117 |
| 279 | 20250423 | 141600 | 817451865 | 8360 | 8360 | 8360 | 8360 | 60 |
| 280 | 20250423 | 141500 | 816950265 | 8350 | 8370 | 8370 | 8350 | 850 |
| 281 | 20250423 | 141400 | 809846105 | 8360 | 8360 | 8360 | 8360 | 0 |
| 282 | 20250423 | 141300 | 809846105 | 8360 | 8360 | 8360 | 8360 | 182 |
| 283 | 20250423 | 141200 | 808324585 | 8360 | 8360 | 8360 | 8360 | 20 |
| 284 | 20250423 | 141100 | 808157385 | 8350 | 8350 | 8350 | 8350 | 0 |
| 285 | 20250423 | 141000 | 808157385 | 8350 | 8350 | 8350 | 8350 | 164 |
| 286 | 20250423 | 140900 | 806787985 | 8360 | 8360 | 8360 | 8360 | 0 |
| 287 | 20250423 | 140800 | 806787985 | 8360 | 8370 | 8370 | 8360 | 78 |
| 288 | 20250423 | 140700 | 806135505 | 8390 | 8390 | 8390 | 8390 | 0 |
| 289 | 20250423 | 140600 | 806135505 | 8390 | 8390 | 8390 | 8390 | 0 |
| 290 | 20250423 | 140500 | 806135505 | 8390 | 8390 | 8390 | 8390 | 0 |
| 291 | 20250423 | 140400 | 806135505 | 8390 | 8390 | 8390 | 8390 | 0 |
| 292 | 20250423 | 140300 | 806135505 | 8390 | 8390 | 8390 | 8390 | 0 |
| 293 | 20250423 | 140200 | 806135505 | 8390 | 8390 | 8390 | 8390 | 0 |
| 294 | 20250423 | 140100 | 806135505 | 8390 | 8390 | 8390 | 8390 | 70 |
| 295 | 20250423 | 140000 | 805548205 | 8350 | 8350 | 8350 | 8350 | 0 |
| 296 | 20250423 | 135900 | 805548205 | 8350 | 8350 | 8350 | 8350 | 0 |
| 297 | 20250423 | 135800 | 805548205 | 8350 | 8350 | 8350 | 8350 | 172 |
| 298 | 20250423 | 135700 | 804112005 | 8350 | 8350 | 8350 | 8350 | 79 |
| 299 | 20250423 | 135600 | 803452355 | 8350 | 8350 | 8350 | 8350 | 0 |
| 300 | 20250423 | 135500 | 803452355 | 8350 | 8350 | 8350 | 8350 | 0 |
| 301 | 20250423 | 135400 | 803452355 | 8350 | 8400 | 8400 | 8350 | 3 |
| 302 | 20250423 | 135300 | 803427255 | 8350 | 8360 | 8360 | 8350 | 500 |
| 303 | 20250423 | 135200 | 799250275 | 8400 | 8400 | 8400 | 8400 | 0 |
| 304 | 20250423 | 135100 | 799250275 | 8400 | 8400 | 8400 | 8400 | 0 |
| 305 | 20250423 | 135000 | 799250275 | 8400 | 8400 | 8400 | 8400 | 0 |
| 306 | 20250423 | 134900 | 799250275 | 8400 | 8370 | 8400 | 8370 | 89 |
| 307 | 20250423 | 134800 | 798505315 | 8400 | 8400 | 8400 | 8400 | 1 |
| 308 | 20250423 | 134700 | 798496915 | 8410 | 8410 | 8410 | 8410 | 0 |
| 309 | 20250423 | 134600 | 798496915 | 8410 | 8410 | 8410 | 8410 | 0 |
| 310 | 20250423 | 134500 | 798496915 | 8410 | 8400 | 8410 | 8400 | 221 |
| 311 | 20250423 | 134400 | 796638365 | 8410 | 8410 | 8410 | 8410 | 0 |
| 312 | 20250423 | 134300 | 796638365 | 8410 | 8410 | 8410 | 8410 | 0 |
| 313 | 20250423 | 134200 | 796638365 | 8410 | 8410 | 8410 | 8410 | 0 |
| 314 | 20250423 | 134100 | 796638365 | 8410 | 8410 | 8410 | 8410 | 0 |
| 315 | 20250423 | 134000 | 796638365 | 8410 | 8410 | 8410 | 8410 | 0 |
| 316 | 20250423 | 133900 | 796638365 | 8410 | 8410 | 8410 | 8410 | 0 |
| 317 | 20250423 | 133800 | 796638365 | 8410 | 8410 | 8410 | 8410 | 0 |
| 318 | 20250423 | 133700 | 796638365 | 8410 | 8410 | 8410 | 8410 | 0 |
| 319 | 20250423 | 133600 | 796638365 | 8410 | 8410 | 8410 | 8410 | 0 |
| 320 | 20250423 | 133500 | 796638365 | 8410 | 8410 | 8410 | 8410 | 1 |
| 321 | 20250423 | 133400 | 796629955 | 8350 | 8350 | 8350 | 8350 | 0 |
| 322 | 20250423 | 133300 | 796629955 | 8350 | 8350 | 8350 | 8350 | 0 |
| 323 | 20250423 | 133200 | 796629955 | 8350 | 8360 | 8360 | 8350 | 98 |
| 324 | 20250423 | 133100 | 795811255 | 8360 | 8360 | 8360 | 8360 | 0 |
| 325 | 20250423 | 133000 | 795811255 | 8360 | 8360 | 8360 | 8360 | 400 |
| 326 | 20250423 | 132900 | 792467255 | 8360 | 8360 | 8360 | 8360 | 5 |
| 327 | 20250423 | 132800 | 792425455 | 8410 | 8400 | 8410 | 8400 | 98 |
| 328 | 20250423 | 132700 | 791601375 | 8360 | 8360 | 8360 | 8360 | 67 |
| 329 | 20250423 | 132600 | 791041255 | 8400 | 8400 | 8400 | 8400 | 9 |
| 330 | 20250423 | 132500 | 790965655 | 8400 | 8400 | 8400 | 8400 | 0 |
| 331 | 20250423 | 132400 | 790965655 | 8400 | 8400 | 8400 | 8400 | 0 |
| 332 | 20250423 | 132300 | 790965655 | 8400 | 8400 | 8400 | 8400 | 260 |
| 333 | 20250423 | 132200 | 788781655 | 8410 | 8410 | 8410 | 8410 | 0 |
| 334 | 20250423 | 132100 | 788781655 | 8410 | 8410 | 8410 | 8410 | 0 |
| 335 | 20250423 | 132000 | 788781655 | 8410 | 8370 | 8410 | 8370 | 7532 |
| 336 | 20250423 | 131900 | 725738775 | 8420 | 8420 | 8420 | 8420 | 0 |
| 337 | 20250423 | 131800 | 725738775 | 8420 | 8420 | 8420 | 8420 | 0 |
| 338 | 20250423 | 131700 | 725738775 | 8420 | 8420 | 8420 | 8420 | 0 |
| 339 | 20250423 | 131600 | 725738775 | 8420 | 8390 | 8420 | 8380 | 6 |
| 340 | 20250423 | 131500 | 725688355 | 8390 | 8400 | 8400 | 8390 | 24 |
| 341 | 20250423 | 131400 | 725486795 | 8440 | 8440 | 8440 | 8440 | 0 |
| 342 | 20250423 | 131300 | 725486795 | 8440 | 8440 | 8440 | 8440 | 0 |
| 343 | 20250423 | 131200 | 725486795 | 8440 | 8440 | 8440 | 8440 | 0 |
| 344 | 20250423 | 131100 | 725486795 | 8440 | 8440 | 8440 | 8440 | 0 |
| 345 | 20250423 | 131000 | 725486795 | 8440 | 8440 | 8440 | 8440 | 0 |
| 346 | 20250423 | 130900 | 725486795 | 8440 | 8400 | 8440 | 8400 | 7 |
| 347 | 20250423 | 130800 | 725427955 | 8450 | 8450 | 8450 | 8450 | 0 |
| 348 | 20250423 | 130700 | 725427955 | 8450 | 8450 | 8450 | 8450 | 0 |
| 349 | 20250423 | 130600 | 725427955 | 8450 | 8440 | 8450 | 8440 | 721 |
| 350 | 20250423 | 130500 | 719335645 | 8450 | 8370 | 8450 | 8360 | 3550 |
| 351 | 20250423 | 130400 | 689384915 | 8420 | 8400 | 8420 | 8380 | 42 |
| 352 | 20250423 | 130300 | 689032415 | 8420 | 8420 | 8420 | 8420 | 0 |
| 353 | 20250423 | 130200 | 689032415 | 8420 | 8420 | 8420 | 8420 | 0 |
| 354 | 20250423 | 130100 | 689032415 | 8420 | 8420 | 8420 | 8420 | 0 |
| 355 | 20250423 | 130000 | 689032415 | 8420 | 8410 | 8420 | 8410 | 2 |
| 356 | 20250423 | 125900 | 689015585 | 8420 | 8420 | 8420 | 8420 | 1 |
| 357 | 20250423 | 125800 | 689007165 | 8370 | 8380 | 8380 | 8370 | 30 |
| 358 | 20250423 | 125700 | 688755865 | 8420 | 8420 | 8420 | 8420 | 0 |
| 359 | 20250423 | 125600 | 688755865 | 8420 | 8420 | 8420 | 8420 | 118 |
| 360 | 20250423 | 125500 | 687762305 | 8420 | 8410 | 8420 | 8410 | 300 |
| 361 | 20250423 | 125400 | 685236875 | 8420 | 8420 | 8420 | 8420 | 0 |
| 362 | 20250423 | 125300 | 685236875 | 8420 | 8420 | 8420 | 8420 | 14 |
| 363 | 20250423 | 125200 | 685118995 | 8420 | 8420 | 8420 | 8420 | 73 |
| 364 | 20250423 | 125100 | 684504335 | 8420 | 8420 | 8420 | 8420 | 0 |
| 365 | 20250423 | 125000 | 684504335 | 8420 | 8420 | 8420 | 8420 | 11 |
| 366 | 20250423 | 124900 | 684411715 | 8420 | 8420 | 8420 | 8420 | 1000 |
| 367 | 20250423 | 124800 | 675991715 | 8420 | 8420 | 8420 | 8420 | 0 |
| 368 | 20250423 | 124700 | 675991715 | 8420 | 8420 | 8420 | 8420 | 200 |
| 369 | 20250423 | 124600 | 674307715 | 8420 | 8420 | 8420 | 8420 | 200 |
| 370 | 20250423 | 124500 | 672623715 | 8420 | 8420 | 8420 | 8420 | 0 |
| 371 | 20250423 | 124400 | 672623715 | 8420 | 8420 | 8420 | 8420 | 4 |
| 372 | 20250423 | 124300 | 672590035 | 8430 | 8430 | 8430 | 8430 | 0 |
| 373 | 20250423 | 124200 | 672590035 | 8430 | 8400 | 8430 | 8400 | 15 |
| 374 | 20250423 | 124100 | 672463705 | 8400 | 8400 | 8400 | 8400 | 0 |
| 375 | 20250423 | 124000 | 672463705 | 8400 | 8400 | 8400 | 8400 | 0 |
| 376 | 20250423 | 123900 | 672463705 | 8400 | 8400 | 8400 | 8400 | 170 |
| 377 | 20250423 | 123800 | 671035705 | 8400 | 8400 | 8400 | 8400 | 1 |
| 378 | 20250423 | 123700 | 671027305 | 8400 | 8380 | 8400 | 8380 | 10 |
| 379 | 20250423 | 123600 | 670943325 | 8360 | 8350 | 8360 | 8350 | 203 |
| 380 | 20250423 | 123500 | 669246665 | 8360 | 8360 | 8360 | 8360 | 19 |
| 381 | 20250423 | 123400 | 669087825 | 8380 | 8380 | 8380 | 8380 | 10 |
| 382 | 20250423 | 123300 | 669004025 | 8400 | 8400 | 8400 | 8400 | 0 |
| 383 | 20250423 | 123200 | 669004025 | 8400 | 8400 | 8400 | 8400 | 10 |
| 384 | 20250423 | 123100 | 668920025 | 8400 | 8400 | 8400 | 8400 | 10 |
| 385 | 20250423 | 123000 | 668836025 | 8400 | 8400 | 8400 | 8400 | 0 |
| 386 | 20250423 | 122900 | 668836025 | 8400 | 8400 | 8400 | 8400 | 0 |
| 387 | 20250423 | 122800 | 668836025 | 8400 | 8400 | 8400 | 8400 | 10 |
| 388 | 20250423 | 122700 | 668752025 | 8400 | 8400 | 8400 | 8400 | 0 |
| 389 | 20250423 | 122600 | 668752025 | 8400 | 8340 | 8400 | 8340 | 2 |
| 390 | 20250423 | 122500 | 668735285 | 8400 | 8400 | 8400 | 8400 | 1 |
| 391 | 20250423 | 122400 | 668726885 | 8330 | 8350 | 8350 | 8330 | 750 |
| 392 | 20250423 | 122300 | 662470625 | 8400 | 8400 | 8400 | 8400 | 0 |
| 393 | 20250423 | 122200 | 662470625 | 8400 | 8400 | 8400 | 8400 | 1 |
| 394 | 20250423 | 122100 | 662462225 | 8350 | 8350 | 8350 | 8350 | 0 |
| 395 | 20250423 | 122000 | 662462225 | 8350 | 8410 | 8410 | 8350 | 4282 |
| 396 | 20250423 | 121900 | 626700035 | 8410 | 8400 | 8410 | 8400 | 24 |
| 397 | 20250423 | 121800 | 626498295 | 8410 | 8400 | 8410 | 8400 | 51 |
| 398 | 20250423 | 121700 | 626069885 | 8410 | 8410 | 8410 | 8410 | 0 |
| 399 | 20250423 | 121600 | 626069885 | 8410 | 8410 | 8410 | 8410 | 0 |
| 400 | 20250423 | 121500 | 626069885 | 8410 | 8410 | 8410 | 8410 | 4 |
| 401 | 20250423 | 121400 | 626036245 | 8410 | 8410 | 8410 | 8410 | 0 |
| 402 | 20250423 | 121300 | 626036245 | 8410 | 8410 | 8410 | 8410 | 1 |
| 403 | 20250423 | 121200 | 626027835 | 8390 | 8400 | 8400 | 8390 | 60 |
| 404 | 20250423 | 121100 | 625524425 | 8410 | 8390 | 8410 | 8390 | 82 |
| 405 | 20250423 | 121000 | 624836405 | 8410 | 8410 | 8410 | 8410 | 15 |
| 406 | 20250423 | 120900 | 624710255 | 8390 | 8390 | 8390 | 8390 | 10 |
| 407 | 20250423 | 120800 | 624626355 | 8410 | 8410 | 8410 | 8410 | 1 |
| 408 | 20250423 | 120700 | 624617945 | 8390 | 8390 | 8390 | 8390 | 1 |
| 409 | 20250423 | 120600 | 624609555 | 8410 | 8410 | 8410 | 8410 | 0 |
| 410 | 20250423 | 120500 | 624609555 | 8410 | 8400 | 8410 | 8400 | 2 |
| 411 | 20250423 | 120400 | 624592745 | 8410 | 8410 | 8410 | 8410 | 7 |
| 412 | 20250423 | 120300 | 624533875 | 8410 | 8410 | 8410 | 8400 | 5 |
| 413 | 20250423 | 120200 | 624491845 | 8360 | 8360 | 8360 | 8360 | 5 |
| 414 | 20250423 | 120100 | 624450045 | 8360 | 8360 | 8360 | 8360 | 0 |
| 415 | 20250423 | 120000 | 624450045 | 8360 | 8360 | 8360 | 8360 | 254 |
| 416 | 20250423 | 115900 | 622326605 | 8410 | 8410 | 8410 | 8410 | 0 |
| 417 | 20250423 | 115800 | 622326605 | 8410 | 8410 | 8410 | 8410 | 1 |
| 418 | 20250423 | 115700 | 622318195 | 8350 | 8400 | 8400 | 8350 | 1500 |
| 419 | 20250423 | 115600 | 609771665 | 8400 | 8430 | 8430 | 8400 | 1055 |
| 420 | 20250423 | 115500 | 600896335 | 8440 | 8440 | 8440 | 8440 | 55 |
| 421 | 20250423 | 115400 | 600432135 | 8430 | 8430 | 8430 | 8430 | 0 |
| 422 | 20250423 | 115300 | 600432135 | 8430 | 8430 | 8430 | 8430 | 0 |
| 423 | 20250423 | 115200 | 600432135 | 8430 | 8430 | 8430 | 8430 | 0 |
| 424 | 20250423 | 115100 | 600432135 | 8430 | 8430 | 8430 | 8430 | 0 |
| 425 | 20250423 | 115000 | 600432135 | 8430 | 8430 | 8430 | 8430 | 34 |
| 426 | 20250423 | 114900 | 600145515 | 8440 | 8440 | 8440 | 8440 | 0 |
| 427 | 20250423 | 114800 | 600145515 | 8440 | 8440 | 8440 | 8440 | 0 |
| 428 | 20250423 | 114700 | 600145515 | 8440 | 8440 | 8440 | 8440 | 0 |
| 429 | 20250423 | 114600 | 600145515 | 8440 | 8440 | 8440 | 8440 | 0 |
| 430 | 20250423 | 114500 | 600145515 | 8440 | 8440 | 8440 | 8440 | 0 |
| 431 | 20250423 | 114400 | 600145515 | 8440 | 8440 | 8440 | 8440 | 0 |
| 432 | 20250423 | 114300 | 600145515 | 8440 | 8440 | 8440 | 8440 | 0 |
| 433 | 20250423 | 114200 | 600145515 | 8440 | 8440 | 8440 | 8440 | 0 |
| 434 | 20250423 | 114100 | 600145515 | 8440 | 8440 | 8440 | 8440 | 190 |
| 435 | 20250423 | 114000 | 598541915 | 8430 | 8430 | 8430 | 8430 | 300 |
| 436 | 20250423 | 113900 | 596012915 | 8430 | 8400 | 8430 | 8400 | 297 |
| 437 | 20250423 | 113800 | 593511605 | 8430 | 8430 | 8430 | 8430 | 1 |
| 438 | 20250423 | 113700 | 593503175 | 8400 | 8400 | 8400 | 8400 | 0 |
| 439 | 20250423 | 113600 | 593503175 | 8400 | 8400 | 8400 | 8400 | 0 |
| 440 | 20250423 | 113500 | 593503175 | 8400 | 8400 | 8400 | 8400 | 4 |
| 441 | 20250423 | 113400 | 593469575 | 8420 | 8420 | 8420 | 8420 | 0 |
| 442 | 20250423 | 113300 | 593469575 | 8420 | 8420 | 8420 | 8420 | 168 |
| 443 | 20250423 | 113200 | 592055015 | 8400 | 8400 | 8400 | 8400 | 0 |
| 444 | 20250423 | 113100 | 592055015 | 8400 | 8400 | 8400 | 8400 | 0 |
| 445 | 20250423 | 113000 | 592055015 | 8400 | 8400 | 8400 | 8400 | 0 |
| 446 | 20250423 | 112900 | 592055015 | 8400 | 8400 | 8400 | 8400 | 298 |
| 447 | 20250423 | 112800 | 589551815 | 8400 | 8400 | 8400 | 8400 | 0 |
| 448 | 20250423 | 112700 | 589551815 | 8400 | 8400 | 8400 | 8400 | 262 |
| 449 | 20250423 | 112600 | 587351015 | 8400 | 8400 | 8400 | 8320 | 1999 |
| 450 | 20250423 | 112500 | 570639765 | 8390 | 8390 | 8390 | 8390 | 0 |
| 451 | 20250423 | 112400 | 570639765 | 8390 | 8390 | 8390 | 8390 | 0 |
| 452 | 20250423 | 112300 | 570639765 | 8390 | 8400 | 8400 | 8390 | 76 |
| 453 | 20250423 | 112200 | 570001965 | 8400 | 8400 | 8400 | 8400 | 0 |
| 454 | 20250423 | 112100 | 570001965 | 8400 | 8400 | 8400 | 8400 | 100 |
| 455 | 20250423 | 112000 | 569161965 | 8380 | 8380 | 8380 | 8380 | 0 |
| 456 | 20250423 | 111900 | 569161965 | 8380 | 8380 | 8380 | 8380 | 0 |
| 457 | 20250423 | 111800 | 569161965 | 8380 | 8390 | 8390 | 8380 | 108 |
| 458 | 20250423 | 111700 | 568256745 | 8400 | 8380 | 8400 | 8380 | 10 |
| 459 | 20250423 | 111600 | 568172905 | 8390 | 8400 | 8400 | 8390 | 659 |
| 460 | 20250423 | 111500 | 562640305 | 8410 | 8410 | 8410 | 8410 | 0 |
| 461 | 20250423 | 111400 | 562640305 | 8410 | 8420 | 8420 | 8410 | 532 |
| 462 | 20250423 | 111300 | 558165785 | 8420 | 8440 | 8440 | 8420 | 345 |
| 463 | 20250423 | 111200 | 555258525 | 8430 | 8430 | 8430 | 8430 | 40 |
| 464 | 20250423 | 111100 | 554921325 | 8440 | 8440 | 8440 | 8440 | 0 |
| 465 | 20250423 | 111000 | 554921325 | 8440 | 8450 | 8450 | 8440 | 20 |
| 466 | 20250423 | 110900 | 554752425 | 8450 | 8450 | 8450 | 8450 | 15 |
| 467 | 20250423 | 110800 | 554625675 | 8440 | 8440 | 8440 | 8440 | 132 |
| 468 | 20250423 | 110700 | 553511595 | 8440 | 8440 | 8470 | 8440 | 736 |
| 469 | 20250423 | 110600 | 547298125 | 8440 | 8440 | 8440 | 8440 | 0 |
| 470 | 20250423 | 110500 | 547298125 | 8440 | 8410 | 8440 | 8410 | 598 |
| 471 | 20250423 | 110400 | 542263405 | 8410 | 8410 | 8410 | 8410 | 0 |
| 472 | 20250423 | 110300 | 542263405 | 8410 | 8410 | 8410 | 8410 | 0 |
| 473 | 20250423 | 110200 | 542263405 | 8410 | 8410 | 8410 | 8410 | 0 |
| 474 | 20250423 | 110100 | 542263405 | 8410 | 8410 | 8410 | 8410 | 0 |
| 475 | 20250423 | 110000 | 542263405 | 8410 | 8390 | 8410 | 8380 | 58 |
| 476 | 20250423 | 105900 | 541777235 | 8380 | 8380 | 8380 | 8380 | 0 |
| 477 | 20250423 | 105800 | 541777235 | 8380 | 8380 | 8380 | 8380 | 2 |
| 478 | 20250423 | 105700 | 541760475 | 8410 | 8400 | 8410 | 8400 | 275 |
| 479 | 20250423 | 105600 | 539450455 | 8400 | 8390 | 8400 | 8390 | 19 |
| 480 | 20250423 | 105500 | 539290955 | 8390 | 8380 | 8390 | 8380 | 120 |
| 481 | 20250423 | 105400 | 538284165 | 8380 | 8380 | 8380 | 8380 | 0 |
| 482 | 20250423 | 105300 | 538284165 | 8380 | 8370 | 8380 | 8370 | 14 |
| 483 | 20250423 | 105200 | 538166925 | 8370 | 8370 | 8370 | 8370 | 20 |
| 484 | 20250423 | 105100 | 537999525 | 8370 | 8370 | 8370 | 8370 | 272 |
| 485 | 20250423 | 105000 | 535722885 | 8370 | 8380 | 8380 | 8370 | 35 |
| 486 | 20250423 | 104900 | 535429925 | 8360 | 8350 | 8360 | 8340 | 253 |
| 487 | 20250423 | 104800 | 533316185 | 8340 | 8340 | 8340 | 8340 | 0 |
| 488 | 20250423 | 104700 | 533316185 | 8340 | 8350 | 8370 | 8340 | 65 |
| 489 | 20250423 | 104600 | 532772685 | 8350 | 8350 | 8350 | 8350 | 0 |
| 490 | 20250423 | 104500 | 532772685 | 8350 | 8330 | 8350 | 8330 | 209 |
| 491 | 20250423 | 104400 | 531029735 | 8330 | 8350 | 8350 | 8330 | 373 |
| 492 | 20250423 | 104300 | 527918165 | 8350 | 8350 | 8350 | 8350 | 3 |
| 493 | 20250423 | 104200 | 527893115 | 8350 | 8340 | 8350 | 8340 | 106 |
| 494 | 20250423 | 104100 | 527008595 | 8340 | 8340 | 8340 | 8340 | 94 |
| 495 | 20250423 | 104000 | 526224635 | 8350 | 8350 | 8350 | 8350 | 0 |
| 496 | 20250423 | 103900 | 526224635 | 8350 | 8350 | 8350 | 8350 | 1 |
| 497 | 20250423 | 103800 | 526216285 | 8350 | 8350 | 8350 | 8350 | 0 |
| 498 | 20250423 | 103700 | 526216285 | 8350 | 8360 | 8360 | 8350 | 153 |
| 499 | 20250423 | 103600 | 524938585 | 8360 | 8360 | 8370 | 8360 | 186 |
| 500 | 20250423 | 103500 | 523383385 | 8350 | 8350 | 8350 | 8350 | 2 |
| 501 | 20250423 | 103400 | 523366685 | 8350 | 8350 | 8350 | 8350 | 0 |
| 502 | 20250423 | 103300 | 523366685 | 8350 | 8350 | 8350 | 8350 | 18 |
| 503 | 20250423 | 103200 | 523216385 | 8350 | 8350 | 8350 | 8350 | 50 |
| 504 | 20250423 | 103100 | 522798885 | 8330 | 8330 | 8330 | 8330 | 0 |
| 505 | 20250423 | 103000 | 522798885 | 8330 | 8340 | 8340 | 8330 | 243 |
| 506 | 20250423 | 102900 | 520773145 | 8380 | 8380 | 8380 | 8380 | 0 |
| 507 | 20250423 | 102800 | 520773145 | 8380 | 8380 | 8380 | 8380 | 5 |
| 508 | 20250423 | 102700 | 520731245 | 8380 | 8380 | 8380 | 8380 | 2 |
| 509 | 20250423 | 102600 | 520714485 | 8420 | 8360 | 8420 | 8360 | 1201 |
| 510 | 20250423 | 102500 | 510658905 | 8320 | 8340 | 8340 | 8320 | 77 |
| 511 | 20250423 | 102400 | 510018105 | 8340 | 8340 | 8340 | 8320 | 63 |
| 512 | 20250423 | 102300 | 509492805 | 8340 | 8350 | 8360 | 8340 | 73 |
| 513 | 20250423 | 102200 | 508883815 | 8340 | 8350 | 8350 | 8340 | 45 |
| 514 | 20250423 | 102100 | 508508465 | 8350 | 8340 | 8350 | 8340 | 174 |
| 515 | 20250423 | 102000 | 507057065 | 8340 | 8340 | 8340 | 8340 | 575 |
| 516 | 20250423 | 101900 | 502261565 | 8340 | 8340 | 8340 | 8320 | 147 |
| 517 | 20250423 | 101800 | 501036645 | 8340 | 8340 | 8340 | 8340 | 997 |
| 518 | 20250423 | 101700 | 492721665 | 8320 | 8330 | 8330 | 8320 | 3409 |
| 519 | 20250423 | 101600 | 464326735 | 8340 | 8360 | 8360 | 8340 | 1538 |
| 520 | 20250423 | 101500 | 451496225 | 8390 | 8390 | 8390 | 8390 | 0 |
| 521 | 20250423 | 101400 | 451496225 | 8390 | 8390 | 8390 | 8390 | 1 |
| 522 | 20250423 | 101300 | 451487835 | 8370 | 8370 | 8370 | 8370 | 41 |
| 523 | 20250423 | 101200 | 451144665 | 8410 | 8410 | 8410 | 8410 | 0 |
| 524 | 20250423 | 101100 | 451144665 | 8410 | 8410 | 8410 | 8410 | 0 |
| 525 | 20250423 | 101000 | 451144665 | 8410 | 8360 | 8410 | 8360 | 2637 |
| 526 | 20250423 | 100900 | 429099245 | 8360 | 8360 | 8360 | 8350 | 1422 |
| 527 | 20250423 | 100800 | 417214605 | 8360 | 8370 | 8370 | 8360 | 90 |
| 528 | 20250423 | 100700 | 416461505 | 8400 | 8370 | 8400 | 8370 | 131 |
| 529 | 20250423 | 100600 | 415365005 | 8400 | 8370 | 8400 | 8370 | 521 |
| 530 | 20250423 | 100500 | 411004205 | 8400 | 8370 | 8400 | 8370 | 739 |
| 531 | 20250423 | 100400 | 404818715 | 8370 | 8400 | 8400 | 8370 | 730 |
| 532 | 20250423 | 100300 | 398703425 | 8400 | 8400 | 8400 | 8400 | 0 |
| 533 | 20250423 | 100200 | 398703425 | 8400 | 8400 | 8400 | 8400 | 0 |
| 534 | 20250423 | 100100 | 398703425 | 8400 | 8420 | 8430 | 8400 | 213 |
| 535 | 20250423 | 100000 | 396913745 | 8420 | 8380 | 8420 | 8380 | 156 |
| 536 | 20250423 | 095900 | 395606425 | 8370 | 8380 | 8380 | 8370 | 105 |
| 537 | 20250423 | 095800 | 394726555 | 8370 | 8420 | 8420 | 8370 | 1091 |
| 538 | 20250423 | 095700 | 385577735 | 8390 | 8390 | 8390 | 8390 | 109 |
| 539 | 20250423 | 095600 | 384663225 | 8390 | 8390 | 8390 | 8390 | 79 |
| 540 | 20250423 | 095500 | 384000415 | 8390 | 8400 | 8420 | 8390 | 380 |
| 541 | 20250423 | 095400 | 380809115 | 8410 | 8410 | 8410 | 8400 | 47 |
| 542 | 20250423 | 095300 | 380413945 | 8410 | 8410 | 8410 | 8400 | 101 |
| 543 | 20250423 | 095200 | 379565035 | 8390 | 8390 | 8390 | 8390 | 83 |
| 544 | 20250423 | 095100 | 378868665 | 8390 | 8400 | 8400 | 8390 | 147 |
| 545 | 20250423 | 095000 | 377634865 | 8410 | 8410 | 8410 | 8410 | 11 |
| 546 | 20250423 | 094900 | 377542355 | 8410 | 8390 | 8410 | 8370 | 156 |
| 547 | 20250423 | 094800 | 376233055 | 8400 | 8390 | 8410 | 8380 | 562 |
| 548 | 20250423 | 094700 | 371519865 | 8400 | 8400 | 8400 | 8400 | 1 |
| 549 | 20250423 | 094600 | 371511465 | 8400 | 8400 | 8400 | 8400 | 10 |
| 550 | 20250423 | 094500 | 371427465 | 8400 | 8430 | 8430 | 8390 | 552 |
| 551 | 20250423 | 094400 | 366793645 | 8410 | 8410 | 8410 | 8400 | 157 |
| 552 | 20250423 | 094300 | 365473675 | 8400 | 8400 | 8400 | 8400 | 12 |
| 553 | 20250423 | 094200 | 365372875 | 8410 | 8410 | 8410 | 8410 | 11 |
| 554 | 20250423 | 094100 | 365280365 | 8390 | 8380 | 8410 | 8360 | 1027 |
| 555 | 20250423 | 094000 | 356679195 | 8380 | 8380 | 8380 | 8380 | 11 |
| 556 | 20250423 | 093900 | 356587015 | 8380 | 8420 | 8420 | 8380 | 44 |
| 557 | 20250423 | 093800 | 356218135 | 8420 | 8410 | 8420 | 8410 | 500 |
| 558 | 20250423 | 093700 | 352008765 | 8410 | 8400 | 8410 | 8380 | 1026 |
| 559 | 20250423 | 093600 | 343395255 | 8400 | 8400 | 8400 | 8400 | 0 |
| 560 | 20250423 | 093500 | 343395255 | 8400 | 8400 | 8400 | 8400 | 1032 |
| 561 | 20250423 | 093400 | 334726455 | 8400 | 8410 | 8410 | 8400 | 421 |
| 562 | 20250423 | 093300 | 331187055 | 8450 | 8440 | 8450 | 8430 | 77 |
| 563 | 20250423 | 093200 | 330536665 | 8430 | 8420 | 8430 | 8420 | 189 |
| 564 | 20250423 | 093100 | 328943605 | 8430 | 8430 | 8430 | 8430 | 1 |
| 565 | 20250423 | 093000 | 328935175 | 8420 | 8400 | 8420 | 8370 | 1320 |
| 566 | 20250423 | 092900 | 317836285 | 8420 | 8390 | 8420 | 8390 | 368 |
| 567 | 20250423 | 092800 | 314746485 | 8420 | 8390 | 8420 | 8390 | 116 |
| 568 | 20250423 | 092700 | 313773215 | 8390 | 8410 | 8410 | 8360 | 994 |
| 569 | 20250423 | 092600 | 305449865 | 8420 | 8420 | 8420 | 8420 | 100 |
| 570 | 20250423 | 092500 | 304607865 | 8400 | 8400 | 8400 | 8400 | 50 |
| 571 | 20250423 | 092400 | 304187865 | 8400 | 8410 | 8420 | 8400 | 434 |
| 572 | 20250423 | 092300 | 300536175 | 8410 | 8400 | 8410 | 8400 | 465 |
| 573 | 20250423 | 092200 | 296630055 | 8400 | 8390 | 8420 | 8380 | 1136 |
| 574 | 20250423 | 092100 | 287098805 | 8390 | 8390 | 8390 | 8340 | 2429 |
| 575 | 20250423 | 092000 | 266788725 | 8390 | 8420 | 8430 | 8380 | 1143 |
| 576 | 20250423 | 091900 | 257194595 | 8450 | 8460 | 8470 | 8420 | 253 |
| 577 | 20250423 | 091800 | 255058625 | 8500 | 8410 | 8530 | 8410 | 1186 |
| 578 | 20250423 | 091700 | 245068095 | 8420 | 8350 | 8420 | 8350 | 1802 |
| 579 | 20250423 | 091600 | 229911435 | 8330 | 8400 | 8440 | 8330 | 903 |
| 580 | 20250423 | 091500 | 222352115 | 8390 | 8370 | 8410 | 8370 | 326 |
| 581 | 20250423 | 091400 | 219619045 | 8390 | 8450 | 8450 | 8390 | 1428 |
| 582 | 20250423 | 091300 | 207591305 | 8450 | 8360 | 8450 | 8320 | 4747 |
| 583 | 20250423 | 091200 | 167926375 | 8350 | 8430 | 8440 | 8350 | 1610 |
| 584 | 20250423 | 091100 | 154436585 | 8440 | 8510 | 8520 | 8390 | 3247 |
| 585 | 20250423 | 091000 | 127010545 | 8520 | 8600 | 8600 | 8470 | 3039 |
| 586 | 20250423 | 090900 | 101113615 | 8590 | 8530 | 8600 | 8520 | 1112 |
| 587 | 20250423 | 090800 | 91615200 | 8530 | 8630 | 8630 | 8520 | 3848 |
| 588 | 20250423 | 090700 | 58758220 | 8630 | 8720 | 8720 | 8630 | 356 |
| 589 | 20250423 | 090600 | 55673700 | 8675 | 8725 | 8725 | 8560 | 1030 |
| 590 | 20250423 | 090500 | 46737720 | 8710 | 8770 | 8770 | 8700 | 1020 |
| 591 | 20250423 | 090400 | 37851510 | 8770 | 8770 | 8770 | 8770 | 50 |
| 592 | 20250423 | 090300 | 37413010 | 8760 | 8760 | 8760 | 8760 | 0 |
| 593 | 20250423 | 090200 | 37413010 | 8760 | 8930 | 8930 | 8760 | 406 |
| 594 | 20250423 | 090100 | 33851190 | 8930 | 8890 | 8940 | 8890 | 171 |
| 595 | 20250423 | 090000 | 32325310 | 8790 | 8870 | 8890 | 8790 | 3622 |