29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 185700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 4698 |
| 3 | 20250423 | 185600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 4 | 20250423 | 185500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 5 | 20250423 | 185400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 6 | 20250423 | 185300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 7 | 20250423 | 185200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 8 | 20250423 | 185100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 9 | 20250423 | 185000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 10 | 20250423 | 184900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 11 | 20250423 | 184800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 12 | 20250423 | 184700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 13 | 20250423 | 184600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 14 | 20250423 | 184500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 15 | 20250423 | 184400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 16 | 20250423 | 184300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 17 | 20250423 | 184200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 18 | 20250423 | 184100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 19 | 20250423 | 184000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 20 | 20250423 | 183900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 21 | 20250423 | 183800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 22 | 20250423 | 183700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 23 | 20250423 | 183600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 24 | 20250423 | 183500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 25 | 20250423 | 183400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 26 | 20250423 | 183300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 27 | 20250423 | 183200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 28 | 20250423 | 183100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 29 | 20250423 | 183000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 30 | 20250423 | 182900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 31 | 20250423 | 182800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 32 | 20250423 | 182700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 4698 |
| 33 | 20250423 | 182600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 34 | 20250423 | 182500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 35 | 20250423 | 182400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 36 | 20250423 | 182300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 37 | 20250423 | 182200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 38 | 20250423 | 182100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 39 | 20250423 | 182000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 40 | 20250423 | 181900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 41 | 20250423 | 181800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 42 | 20250423 | 181700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 43 | 20250423 | 181600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 44 | 20250423 | 181500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 45 | 20250423 | 181400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 46 | 20250423 | 181300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 47 | 20250423 | 181200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 48 | 20250423 | 181100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 49 | 20250423 | 181000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 50 | 20250423 | 180900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 51 | 20250423 | 180800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 52 | 20250423 | 180700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 53 | 20250423 | 180600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 54 | 20250423 | 180500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 55 | 20250423 | 180400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 56 | 20250423 | 180300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 57 | 20250423 | 180200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 58 | 20250423 | 180100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 59 | 20250423 | 180000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 60 | 20250423 | 175900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 61 | 20250423 | 175800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 62 | 20250423 | 175700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 4698 |
| 63 | 20250423 | 175600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 64 | 20250423 | 175500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 65 | 20250423 | 175400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 66 | 20250423 | 175300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 67 | 20250423 | 175200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 68 | 20250423 | 175100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 69 | 20250423 | 175000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 70 | 20250423 | 174900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 71 | 20250423 | 174800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 72 | 20250423 | 174700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 73 | 20250423 | 174600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 74 | 20250423 | 174500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 75 | 20250423 | 174400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 76 | 20250423 | 174300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 77 | 20250423 | 174200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 78 | 20250423 | 174100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 79 | 20250423 | 174000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 80 | 20250423 | 173900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 81 | 20250423 | 173800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 82 | 20250423 | 173700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 83 | 20250423 | 173600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 84 | 20250423 | 173500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 85 | 20250423 | 173400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 86 | 20250423 | 173300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 87 | 20250423 | 173200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 88 | 20250423 | 173100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 89 | 20250423 | 173000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 90 | 20250423 | 172900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 91 | 20250423 | 172800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 92 | 20250423 | 172700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 4698 |
| 93 | 20250423 | 172600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 94 | 20250423 | 172500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 95 | 20250423 | 172400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 96 | 20250423 | 172300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 97 | 20250423 | 172200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 98 | 20250423 | 172100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 99 | 20250423 | 172000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 100 | 20250423 | 171900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 101 | 20250423 | 171800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 102 | 20250423 | 171700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 103 | 20250423 | 171600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 104 | 20250423 | 171500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 105 | 20250423 | 171400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 106 | 20250423 | 171300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 107 | 20250423 | 171200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 108 | 20250423 | 171100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 109 | 20250423 | 171000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 110 | 20250423 | 170900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 111 | 20250423 | 170800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 112 | 20250423 | 170700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 113 | 20250423 | 170600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 114 | 20250423 | 170500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 115 | 20250423 | 170400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 116 | 20250423 | 170300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 117 | 20250423 | 170200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 118 | 20250423 | 170100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 119 | 20250423 | 170000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 120 | 20250423 | 165900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 121 | 20250423 | 165800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 122 | 20250423 | 165700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 4698 |
| 123 | 20250423 | 165600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 124 | 20250423 | 165500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 125 | 20250423 | 165400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 126 | 20250423 | 165300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 127 | 20250423 | 165200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 128 | 20250423 | 165100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 129 | 20250423 | 165000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 130 | 20250423 | 164900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 131 | 20250423 | 164800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 132 | 20250423 | 164700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 133 | 20250423 | 164600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 134 | 20250423 | 164500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 135 | 20250423 | 164400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 136 | 20250423 | 164300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 137 | 20250423 | 164200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 138 | 20250423 | 164100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 139 | 20250423 | 164000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 140 | 20250423 | 163900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 141 | 20250423 | 163800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 142 | 20250423 | 163700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 143 | 20250423 | 163600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 144 | 20250423 | 163500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 145 | 20250423 | 163400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 146 | 20250423 | 163300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 147 | 20250423 | 163200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 148 | 20250423 | 163100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 149 | 20250423 | 163000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 150 | 20250423 | 162900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 151 | 20250423 | 162800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 152 | 20250423 | 162700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 4698 |
| 153 | 20250423 | 162600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 154 | 20250423 | 162500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 155 | 20250423 | 162400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 156 | 20250423 | 162300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 157 | 20250423 | 162200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 158 | 20250423 | 162100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 159 | 20250423 | 162000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 160 | 20250423 | 161900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 161 | 20250423 | 161800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 162 | 20250423 | 161700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 163 | 20250423 | 161600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 164 | 20250423 | 161500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 165 | 20250423 | 161400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 166 | 20250423 | 161300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 167 | 20250423 | 161200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 168 | 20250423 | 161100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 169 | 20250423 | 161000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 170 | 20250423 | 160900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 171 | 20250423 | 160800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 172 | 20250423 | 160700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 173 | 20250423 | 160600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 174 | 20250423 | 160500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 175 | 20250423 | 160400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 176 | 20250423 | 160300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 177 | 20250423 | 160200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 178 | 20250423 | 160100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 179 | 20250423 | 160000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 180 | 20250423 | 155900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 181 | 20250423 | 155800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 182 | 20250423 | 155700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 4698 |
| 183 | 20250423 | 155600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 184 | 20250423 | 155500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 185 | 20250423 | 155400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 186 | 20250423 | 155300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 187 | 20250423 | 155200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 188 | 20250423 | 155100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 189 | 20250423 | 155000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 190 | 20250423 | 154900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 191 | 20250423 | 154800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 192 | 20250423 | 154700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 193 | 20250423 | 154600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 194 | 20250423 | 154500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 195 | 20250423 | 154400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 196 | 20250423 | 154300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 197 | 20250423 | 154200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 198 | 20250423 | 154100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 199 | 20250423 | 154000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 200 | 20250423 | 153900 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 201 | 20250423 | 153800 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 202 | 20250423 | 153700 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 203 | 20250423 | 153600 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 204 | 20250423 | 153500 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 205 | 20250423 | 153400 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 206 | 20250423 | 153300 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 207 | 20250423 | 153200 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 208 | 20250423 | 153100 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 0 |
| 209 | 20250423 | 153000 | 2152210410 | 1709 | 1709 | 1709 | 1709 | 4698 |
| 210 | 20250423 | 152900 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 211 | 20250423 | 152800 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 212 | 20250423 | 152700 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 213 | 20250423 | 152600 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 214 | 20250423 | 152500 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 215 | 20250423 | 152400 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 216 | 20250423 | 152300 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 217 | 20250423 | 152200 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 218 | 20250423 | 152100 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 219 | 20250423 | 152000 | 2144181528 | 1735 | 1735 | 1735 | 1735 | 0 |
| 220 | 20250423 | 151900 | 2144181528 | 1735 | 1701 | 1737 | 1701 | 1910 |
| 221 | 20250423 | 151800 | 2140881221 | 1700 | 1700 | 1704 | 1699 | 3527 |
| 222 | 20250423 | 151700 | 2134886273 | 1699 | 1710 | 1710 | 1699 | 7322 |
| 223 | 20250423 | 151600 | 2122427061 | 1705 | 1725 | 1730 | 1700 | 3891 |
| 224 | 20250423 | 151500 | 2115779277 | 1724 | 1727 | 1737 | 1724 | 1614 |
| 225 | 20250423 | 151400 | 2112981694 | 1727 | 1725 | 1727 | 1725 | 351 |
| 226 | 20250423 | 151300 | 2112375877 | 1728 | 1736 | 1737 | 1726 | 834 |
| 227 | 20250423 | 151200 | 2110932151 | 1736 | 1725 | 1737 | 1725 | 3900 |
| 228 | 20250423 | 151100 | 2104190646 | 1727 | 1724 | 1727 | 1723 | 1549 |
| 229 | 20250423 | 151000 | 2101520849 | 1724 | 1727 | 1727 | 1724 | 733 |
| 230 | 20250423 | 150900 | 2100256882 | 1724 | 1727 | 1727 | 1724 | 449 |
| 231 | 20250423 | 150800 | 2099482198 | 1728 | 1727 | 1728 | 1727 | 60 |
| 232 | 20250423 | 150700 | 2099378553 | 1724 | 1724 | 1730 | 1724 | 3864 |
| 233 | 20250423 | 150600 | 2092708522 | 1723 | 1722 | 1723 | 1722 | 1100 |
| 234 | 20250423 | 150500 | 2090814244 | 1716 | 1711 | 1716 | 1711 | 759 |
| 235 | 20250423 | 150400 | 2089511807 | 1715 | 1724 | 1724 | 1715 | 769 |
| 236 | 20250423 | 150300 | 2088186733 | 1724 | 1726 | 1726 | 1724 | 337 |
| 237 | 20250423 | 150200 | 2087605489 | 1726 | 1725 | 1726 | 1725 | 88 |
| 238 | 20250423 | 150100 | 2087453605 | 1725 | 1725 | 1725 | 1722 | 991 |
| 239 | 20250423 | 150000 | 2085744876 | 1725 | 1725 | 1725 | 1724 | 306 |
| 240 | 20250423 | 145900 | 2085217125 | 1723 | 1724 | 1727 | 1723 | 1503 |
| 241 | 20250423 | 145800 | 2082625510 | 1724 | 1724 | 1725 | 1724 | 624 |
| 242 | 20250423 | 145700 | 2081549733 | 1727 | 1726 | 1727 | 1725 | 1027 |
| 243 | 20250423 | 145600 | 2079777309 | 1726 | 1725 | 1730 | 1723 | 1420 |
| 244 | 20250423 | 145500 | 2077328984 | 1730 | 1730 | 1730 | 1730 | 1056 |
| 245 | 20250423 | 145400 | 2075502104 | 1730 | 1740 | 1740 | 1730 | 1663 |
| 246 | 20250423 | 145300 | 2072611341 | 1740 | 1740 | 1740 | 1739 | 1331 |
| 247 | 20250423 | 145200 | 2070295422 | 1740 | 1736 | 1740 | 1736 | 3060 |
| 248 | 20250423 | 145100 | 2064977471 | 1736 | 1730 | 1736 | 1730 | 14797 |
| 249 | 20250423 | 145000 | 2039356681 | 1730 | 1724 | 1730 | 1722 | 14705 |
| 250 | 20250423 | 144900 | 2013951071 | 1725 | 1720 | 1725 | 1720 | 930 |
| 251 | 20250423 | 144800 | 2012347778 | 1719 | 1719 | 1724 | 1719 | 2010 |
| 252 | 20250423 | 144700 | 2008892538 | 1725 | 1719 | 1725 | 1719 | 7845 |
| 253 | 20250423 | 144600 | 1995375607 | 1716 | 1712 | 1720 | 1712 | 14256 |
| 254 | 20250423 | 144500 | 1970914558 | 1710 | 1702 | 1710 | 1701 | 2474 |
| 255 | 20250423 | 144400 | 1966704594 | 1702 | 1703 | 1703 | 1702 | 650 |
| 256 | 20250423 | 144300 | 1965598142 | 1703 | 1709 | 1709 | 1702 | 1310 |
| 257 | 20250423 | 144200 | 1963361985 | 1709 | 1700 | 1709 | 1699 | 21967 |
| 258 | 20250423 | 144100 | 1926015538 | 1706 | 1700 | 1706 | 1698 | 1067 |
| 259 | 20250423 | 144000 | 1924201399 | 1700 | 1700 | 1701 | 1700 | 9316 |
| 260 | 20250423 | 143900 | 1908363189 | 1700 | 1711 | 1711 | 1700 | 18771 |
| 261 | 20250423 | 143800 | 1876305203 | 1715 | 1715 | 1715 | 1711 | 16109 |
| 262 | 20250423 | 143700 | 1848694527 | 1714 | 1714 | 1714 | 1714 | 216 |
| 263 | 20250423 | 143600 | 1848324303 | 1719 | 1719 | 1719 | 1719 | 957 |
| 264 | 20250423 | 143500 | 1846679220 | 1719 | 1714 | 1719 | 1714 | 1929 |
| 265 | 20250423 | 143400 | 1843364195 | 1717 | 1717 | 1719 | 1717 | 6813 |
| 266 | 20250423 | 143300 | 1831665378 | 1719 | 1719 | 1719 | 1719 | 942 |
| 267 | 20250423 | 143200 | 1830046080 | 1713 | 1713 | 1713 | 1713 | 430 |
| 268 | 20250423 | 143100 | 1829309490 | 1713 | 1713 | 1713 | 1713 | 2283 |
| 269 | 20250423 | 143000 | 1825398711 | 1713 | 1713 | 1713 | 1713 | 258 |
| 270 | 20250423 | 142900 | 1824956757 | 1724 | 1712 | 1724 | 1712 | 581 |
| 271 | 20250423 | 142800 | 1823960921 | 1712 | 1717 | 1717 | 1712 | 10605 |
| 272 | 20250423 | 142700 | 1805773482 | 1716 | 1722 | 1722 | 1716 | 957 |
| 273 | 20250423 | 142600 | 1804130670 | 1716 | 1723 | 1723 | 1716 | 973 |
| 274 | 20250423 | 142500 | 1802460510 | 1723 | 1724 | 1724 | 1723 | 28 |
| 275 | 20250423 | 142400 | 1802412247 | 1726 | 1728 | 1728 | 1715 | 3012 |
| 276 | 20250423 | 142300 | 1797244660 | 1730 | 1723 | 1730 | 1723 | 586 |
| 277 | 20250423 | 142200 | 1796232362 | 1712 | 1716 | 1723 | 1712 | 4955 |
| 278 | 20250423 | 142100 | 1787738358 | 1723 | 1715 | 1723 | 1715 | 3237 |
| 279 | 20250423 | 142000 | 1782168480 | 1715 | 1716 | 1716 | 1715 | 2541 |
| 280 | 20250423 | 141900 | 1777808774 | 1716 | 1716 | 1716 | 1714 | 321 |
| 281 | 20250423 | 141800 | 1777258125 | 1715 | 1723 | 1723 | 1715 | 814 |
| 282 | 20250423 | 141700 | 1775860008 | 1724 | 1724 | 1724 | 1724 | 21 |
| 283 | 20250423 | 141600 | 1775823804 | 1715 | 1717 | 1717 | 1715 | 670 |
| 284 | 20250423 | 141500 | 1774673982 | 1715 | 1728 | 1728 | 1715 | 2125 |
| 285 | 20250423 | 141400 | 1771023564 | 1728 | 1719 | 1728 | 1719 | 748 |
| 286 | 20250423 | 141300 | 1769731479 | 1719 | 1728 | 1728 | 1719 | 101 |
| 287 | 20250423 | 141200 | 1769557779 | 1728 | 1725 | 1730 | 1722 | 1785 |
| 288 | 20250423 | 141100 | 1766472419 | 1715 | 1723 | 1729 | 1715 | 6259 |
| 289 | 20250423 | 141000 | 1755702793 | 1735 | 1711 | 1735 | 1711 | 3447 |
| 290 | 20250423 | 140900 | 1749754976 | 1711 | 1711 | 1711 | 1711 | 87 |
| 291 | 20250423 | 140800 | 1749606119 | 1710 | 1710 | 1710 | 1710 | 678 |
| 292 | 20250423 | 140700 | 1748446739 | 1710 | 1710 | 1713 | 1710 | 1005 |
| 293 | 20250423 | 140600 | 1746726481 | 1709 | 1709 | 1710 | 1709 | 2334 |
| 294 | 20250423 | 140500 | 1742737655 | 1709 | 1712 | 1719 | 1708 | 7170 |
| 295 | 20250423 | 140400 | 1730457196 | 1715 | 1730 | 1730 | 1715 | 3277 |
| 296 | 20250423 | 140300 | 1724834695 | 1723 | 1735 | 1735 | 1723 | 1647 |
| 297 | 20250423 | 140200 | 1721992983 | 1735 | 1736 | 1736 | 1732 | 222 |
| 298 | 20250423 | 140100 | 1721608069 | 1736 | 1741 | 1743 | 1711 | 2120 |
| 299 | 20250423 | 140000 | 1717951550 | 1745 | 1722 | 1747 | 1722 | 4348 |
| 300 | 20250423 | 135900 | 1710437003 | 1723 | 1724 | 1724 | 1719 | 23 |
| 301 | 20250423 | 135800 | 1710397382 | 1724 | 1711 | 1726 | 1711 | 2103 |
| 302 | 20250423 | 135700 | 1706786190 | 1711 | 1710 | 1714 | 1710 | 442 |
| 303 | 20250423 | 135600 | 1706030007 | 1706 | 1706 | 1715 | 1706 | 1154 |
| 304 | 20250423 | 135500 | 1704059888 | 1706 | 1707 | 1716 | 1706 | 11386 |
| 305 | 20250423 | 135400 | 1684633096 | 1707 | 1717 | 1717 | 1707 | 4963 |
| 306 | 20250423 | 135300 | 1676151067 | 1719 | 1705 | 1719 | 1705 | 3386 |
| 307 | 20250423 | 135200 | 1670358202 | 1706 | 1695 | 1707 | 1693 | 2737 |
| 308 | 20250423 | 135100 | 1665718351 | 1709 | 1720 | 1723 | 1700 | 11895 |
| 309 | 20250423 | 135000 | 1645411767 | 1723 | 1715 | 1723 | 1710 | 5674 |
| 310 | 20250423 | 134900 | 1635698421 | 1715 | 1714 | 1715 | 1704 | 12379 |
| 311 | 20250423 | 134800 | 1614533395 | 1728 | 1733 | 1734 | 1715 | 13963 |
| 312 | 20250423 | 134700 | 1590472139 | 1736 | 1739 | 1740 | 1728 | 6138 |
| 313 | 20250423 | 134600 | 1579847169 | 1743 | 1736 | 1743 | 1733 | 2682 |
| 314 | 20250423 | 134500 | 1575183557 | 1740 | 1749 | 1764 | 1737 | 11894 |
| 315 | 20250423 | 134400 | 1554391710 | 1742 | 1730 | 1750 | 1730 | 10398 |
| 316 | 20250423 | 134300 | 1536282095 | 1726 | 1734 | 1750 | 1722 | 36008 |
| 317 | 20250423 | 134200 | 1473880729 | 1726 | 1747 | 1747 | 1720 | 11591 |
| 318 | 20250423 | 134100 | 1453866837 | 1747 | 1761 | 1767 | 1746 | 7972 |
| 319 | 20250423 | 134000 | 1439869614 | 1761 | 1743 | 1780 | 1715 | 16525 |
| 320 | 20250423 | 133900 | 1411112304 | 1743 | 1760 | 1783 | 1743 | 50741 |
| 321 | 20250423 | 133800 | 1321514155 | 1760 | 1750 | 1760 | 1738 | 37405 |
| 322 | 20250423 | 133700 | 1256051937 | 1730 | 1730 | 1730 | 1730 | 0 |
| 323 | 20250423 | 133600 | 1256051937 | 1730 | 1730 | 1730 | 1729 | 2967 |
| 324 | 20250423 | 133500 | 1250919197 | 1730 | 1704 | 1730 | 1704 | 31368 |
| 325 | 20250423 | 133400 | 1196842299 | 1704 | 1704 | 1704 | 1704 | 1 |
| 326 | 20250423 | 133300 | 1196840595 | 1695 | 1695 | 1695 | 1695 | 1341 |
| 327 | 20250423 | 133200 | 1194567600 | 1695 | 1693 | 1700 | 1693 | 4343 |
| 328 | 20250423 | 133100 | 1187201368 | 1691 | 1695 | 1695 | 1691 | 1564 |
| 329 | 20250423 | 133000 | 1184553324 | 1696 | 1696 | 1696 | 1694 | 108 |
| 330 | 20250423 | 132900 | 1184370158 | 1696 | 1696 | 1696 | 1693 | 1189 |
| 331 | 20250423 | 132800 | 1182353620 | 1694 | 1693 | 1694 | 1693 | 2077 |
| 332 | 20250423 | 132700 | 1178836844 | 1693 | 1690 | 1693 | 1690 | 602 |
| 333 | 20250423 | 132600 | 1177818044 | 1690 | 1692 | 1692 | 1683 | 570 |
| 334 | 20250423 | 132500 | 1176858471 | 1693 | 1692 | 1693 | 1692 | 59 |
| 335 | 20250423 | 132400 | 1176758620 | 1692 | 1692 | 1692 | 1692 | 452 |
| 336 | 20250423 | 132300 | 1175993836 | 1692 | 1692 | 1692 | 1692 | 180 |
| 337 | 20250423 | 132200 | 1175689276 | 1692 | 1691 | 1692 | 1691 | 531 |
| 338 | 20250423 | 132100 | 1174790851 | 1681 | 1681 | 1681 | 1681 | 192 |
| 339 | 20250423 | 132000 | 1174468099 | 1681 | 1681 | 1681 | 1681 | 100 |
| 340 | 20250423 | 131900 | 1174299999 | 1681 | 1694 | 1694 | 1681 | 707 |
| 341 | 20250423 | 131800 | 1173111519 | 1680 | 1685 | 1685 | 1680 | 3244 |
| 342 | 20250423 | 131700 | 1167652353 | 1683 | 1682 | 1696 | 1682 | 27 |
| 343 | 20250423 | 131600 | 1167606789 | 1682 | 1685 | 1685 | 1682 | 909 |
| 344 | 20250423 | 131500 | 1166076063 | 1697 | 1697 | 1698 | 1697 | 57 |
| 345 | 20250423 | 131400 | 1165979329 | 1697 | 1699 | 1699 | 1697 | 131 |
| 346 | 20250423 | 131300 | 1165756860 | 1700 | 1687 | 1700 | 1680 | 1355 |
| 347 | 20250423 | 131200 | 1163467707 | 1686 | 1686 | 1686 | 1686 | 3964 |
| 348 | 20250423 | 131100 | 1156784403 | 1675 | 1678 | 1678 | 1675 | 3312 |
| 349 | 20250423 | 131000 | 1151231312 | 1676 | 1677 | 1677 | 1676 | 12990 |
| 350 | 20250423 | 130900 | 1129458622 | 1687 | 1687 | 1687 | 1687 | 711 |
| 351 | 20250423 | 130800 | 1128259165 | 1676 | 1700 | 1700 | 1676 | 11158 |
| 352 | 20250423 | 130700 | 1109412109 | 1709 | 1699 | 1709 | 1699 | 2105 |
| 353 | 20250423 | 130600 | 1105822252 | 1700 | 1676 | 1700 | 1676 | 2929 |
| 354 | 20250423 | 130500 | 1100876283 | 1676 | 1677 | 1678 | 1676 | 671 |
| 355 | 20250423 | 130400 | 1099750841 | 1676 | 1677 | 1677 | 1676 | 566 |
| 356 | 20250423 | 130300 | 1098802113 | 1675 | 1678 | 1678 | 1675 | 2431 |
| 357 | 20250423 | 130200 | 1094729015 | 1677 | 1684 | 1684 | 1676 | 1247 |
| 358 | 20250423 | 130100 | 1092636672 | 1684 | 1685 | 1685 | 1684 | 1305 |
| 359 | 20250423 | 130000 | 1090437765 | 1685 | 1685 | 1685 | 1685 | 291 |
| 360 | 20250423 | 125900 | 1089947430 | 1685 | 1686 | 1686 | 1685 | 341 |
| 361 | 20250423 | 125800 | 1089372615 | 1685 | 1685 | 1685 | 1685 | 1329 |
| 362 | 20250423 | 125700 | 1087133250 | 1685 | 1694 | 1694 | 1685 | 3008 |
| 363 | 20250423 | 125600 | 1082045204 | 1695 | 1695 | 1695 | 1695 | 29 |
| 364 | 20250423 | 125500 | 1081996049 | 1695 | 1696 | 1696 | 1695 | 21 |
| 365 | 20250423 | 125400 | 1081960446 | 1697 | 1674 | 1712 | 1670 | 9681 |
| 366 | 20250423 | 125300 | 1065527233 | 1670 | 1675 | 1675 | 1670 | 3277 |
| 367 | 20250423 | 125200 | 1060041048 | 1682 | 1682 | 1682 | 1671 | 1879 |
| 368 | 20250423 | 125100 | 1056892607 | 1682 | 1685 | 1695 | 1682 | 679 |
| 369 | 20250423 | 125000 | 1055749667 | 1695 | 1686 | 1695 | 1686 | 23 |
| 370 | 20250423 | 124900 | 1055710727 | 1686 | 1686 | 1686 | 1686 | 634 |
| 371 | 20250423 | 124800 | 1054641803 | 1699 | 1699 | 1699 | 1699 | 29 |
| 372 | 20250423 | 124700 | 1054592532 | 1700 | 1681 | 1700 | 1678 | 3046 |
| 373 | 20250423 | 124600 | 1049468869 | 1680 | 1700 | 1700 | 1680 | 5297 |
| 374 | 20250423 | 124500 | 1040487406 | 1700 | 1700 | 1700 | 1700 | 1110 |
| 375 | 20250423 | 124400 | 1038600406 | 1700 | 1695 | 1700 | 1695 | 8461 |
| 376 | 20250423 | 124300 | 1024233900 | 1691 | 1692 | 1692 | 1691 | 1712 |
| 377 | 20250423 | 124200 | 1021337319 | 1692 | 1687 | 1692 | 1687 | 924 |
| 378 | 20250423 | 124100 | 1019774622 | 1685 | 1688 | 1688 | 1685 | 554 |
| 379 | 20250423 | 124000 | 1018840131 | 1691 | 1675 | 1691 | 1675 | 1863 |
| 380 | 20250423 | 123900 | 1015699896 | 1682 | 1666 | 1682 | 1666 | 2753 |
| 381 | 20250423 | 123800 | 1011094480 | 1684 | 1692 | 1692 | 1659 | 7673 |
| 382 | 20250423 | 123700 | 998194722 | 1686 | 1692 | 1692 | 1685 | 1603 |
| 383 | 20250423 | 123600 | 995491500 | 1689 | 1685 | 1692 | 1685 | 3145 |
| 384 | 20250423 | 123500 | 990184676 | 1672 | 1666 | 1682 | 1666 | 1791 |
| 385 | 20250423 | 123400 | 987196954 | 1669 | 1666 | 1669 | 1666 | 1097 |
| 386 | 20250423 | 123300 | 985367513 | 1669 | 1661 | 1674 | 1643 | 3514 |
| 387 | 20250423 | 123200 | 979541024 | 1678 | 1661 | 1678 | 1660 | 1491 |
| 388 | 20250423 | 123100 | 977057440 | 1661 | 1678 | 1678 | 1634 | 7143 |
| 389 | 20250423 | 123000 | 965289641 | 1679 | 1695 | 1698 | 1671 | 6222 |
| 390 | 20250423 | 122900 | 954792254 | 1699 | 1708 | 1710 | 1678 | 9153 |
| 391 | 20250423 | 122800 | 939346017 | 1709 | 1697 | 1719 | 1697 | 20450 |
| 392 | 20250423 | 122700 | 904545869 | 1697 | 1690 | 1699 | 1688 | 3172 |
| 393 | 20250423 | 122600 | 899176658 | 1690 | 1660 | 1690 | 1660 | 10395 |
| 394 | 20250423 | 122500 | 881789646 | 1660 | 1650 | 1660 | 1650 | 1970 |
| 395 | 20250423 | 122400 | 878526244 | 1650 | 1650 | 1650 | 1647 | 9529 |
| 396 | 20250423 | 122300 | 862803403 | 1650 | 1634 | 1650 | 1634 | 11417 |
| 397 | 20250423 | 122200 | 843973945 | 1634 | 1634 | 1643 | 1634 | 110 |
| 398 | 20250423 | 122100 | 843794196 | 1643 | 1639 | 1643 | 1639 | 13598 |
| 399 | 20250423 | 122000 | 821491234 | 1639 | 1629 | 1639 | 1628 | 1804 |
| 400 | 20250423 | 121900 | 818539678 | 1628 | 1638 | 1638 | 1628 | 8 |
| 401 | 20250423 | 121800 | 818526644 | 1635 | 1630 | 1635 | 1630 | 2400 |
| 402 | 20250423 | 121700 | 814603852 | 1632 | 1629 | 1632 | 1628 | 1050 |
| 403 | 20250423 | 121600 | 812891188 | 1607 | 1607 | 1607 | 1607 | 0 |
| 404 | 20250423 | 121500 | 812891188 | 1607 | 1603 | 1607 | 1602 | 424 |
| 405 | 20250423 | 121400 | 812210365 | 1602 | 1620 | 1620 | 1600 | 2690 |
| 406 | 20250423 | 121300 | 807898407 | 1620 | 1620 | 1620 | 1620 | 0 |
| 407 | 20250423 | 121200 | 807898407 | 1620 | 1620 | 1621 | 1620 | 1084 |
| 408 | 20250423 | 121100 | 806142304 | 1628 | 1632 | 1632 | 1628 | 247 |
| 409 | 20250423 | 121000 | 805739812 | 1640 | 1637 | 1640 | 1629 | 2472 |
| 410 | 20250423 | 120900 | 801701837 | 1640 | 1638 | 1640 | 1636 | 1029 |
| 411 | 20250423 | 120800 | 800015627 | 1637 | 1640 | 1640 | 1636 | 1231 |
| 412 | 20250423 | 120700 | 798000820 | 1640 | 1637 | 1640 | 1635 | 5724 |
| 413 | 20250423 | 120600 | 788613732 | 1637 | 1626 | 1637 | 1626 | 4623 |
| 414 | 20250423 | 120500 | 781075647 | 1626 | 1627 | 1627 | 1626 | 134 |
| 415 | 20250423 | 120400 | 780857712 | 1618 | 1618 | 1618 | 1618 | 0 |
| 416 | 20250423 | 120300 | 780857712 | 1618 | 1618 | 1618 | 1618 | 0 |
| 417 | 20250423 | 120200 | 780857712 | 1618 | 1621 | 1621 | 1618 | 9 |
| 418 | 20250423 | 120100 | 780843147 | 1628 | 1628 | 1628 | 1628 | 19 |
| 419 | 20250423 | 120000 | 780812215 | 1628 | 1628 | 1628 | 1628 | 1 |
| 420 | 20250423 | 115900 | 780810587 | 1623 | 1623 | 1623 | 1623 | 0 |
| 421 | 20250423 | 115800 | 780810587 | 1623 | 1623 | 1623 | 1597 | 2032 |
| 422 | 20250423 | 115700 | 777521136 | 1623 | 1624 | 1624 | 1623 | 1407 |
| 423 | 20250423 | 115600 | 775237012 | 1623 | 1623 | 1623 | 1623 | 503 |
| 424 | 20250423 | 115500 | 774420643 | 1640 | 1633 | 1640 | 1625 | 2364 |
| 425 | 20250423 | 115400 | 770559611 | 1636 | 1640 | 1640 | 1636 | 603 |
| 426 | 20250423 | 115300 | 769572146 | 1636 | 1639 | 1640 | 1636 | 10566 |
| 427 | 20250423 | 115200 | 752246439 | 1640 | 1630 | 1640 | 1630 | 21947 |
| 428 | 20250423 | 115100 | 716263238 | 1631 | 1629 | 1632 | 1628 | 4193 |
| 429 | 20250423 | 115000 | 709429101 | 1622 | 1609 | 1624 | 1609 | 16362 |
| 430 | 20250423 | 114900 | 682958393 | 1603 | 1600 | 1603 | 1600 | 2000 |
| 431 | 20250423 | 114800 | 679755393 | 1599 | 1599 | 1599 | 1599 | 288 |
| 432 | 20250423 | 114700 | 679294881 | 1600 | 1600 | 1600 | 1600 | 200 |
| 433 | 20250423 | 114600 | 678974881 | 1600 | 1600 | 1600 | 1600 | 1000 |
| 434 | 20250423 | 114500 | 677374881 | 1608 | 1608 | 1608 | 1608 | 123 |
| 435 | 20250423 | 114400 | 677177097 | 1608 | 1608 | 1608 | 1608 | 36 |
| 436 | 20250423 | 114300 | 677119209 | 1608 | 1596 | 1608 | 1595 | 7874 |
| 437 | 20250423 | 114200 | 664473911 | 1604 | 1604 | 1604 | 1604 | 976 |
| 438 | 20250423 | 114100 | 662908407 | 1604 | 1601 | 1604 | 1599 | 1843 |
| 439 | 20250423 | 114000 | 659958734 | 1600 | 1600 | 1600 | 1600 | 0 |
| 440 | 20250423 | 113900 | 659958734 | 1600 | 1600 | 1600 | 1593 | 1989 |
| 441 | 20250423 | 113800 | 656784459 | 1606 | 1606 | 1606 | 1606 | 0 |
| 442 | 20250423 | 113700 | 656784459 | 1606 | 1606 | 1606 | 1606 | 0 |
| 443 | 20250423 | 113600 | 656784459 | 1606 | 1606 | 1606 | 1606 | 0 |
| 444 | 20250423 | 113500 | 656784459 | 1606 | 1606 | 1606 | 1606 | 0 |
| 445 | 20250423 | 113400 | 656784459 | 1606 | 1606 | 1606 | 1606 | 4 |
| 446 | 20250423 | 113300 | 656778035 | 1599 | 1600 | 1600 | 1599 | 2182 |
| 447 | 20250423 | 113200 | 653287014 | 1600 | 1601 | 1601 | 1600 | 3970 |
| 448 | 20250423 | 113100 | 646934900 | 1608 | 1605 | 1608 | 1600 | 245 |
| 449 | 20250423 | 113000 | 646542864 | 1600 | 1601 | 1601 | 1600 | 1098 |
| 450 | 20250423 | 112900 | 644785964 | 1608 | 1600 | 1608 | 1600 | 1687 |
| 451 | 20250423 | 112800 | 642086508 | 1600 | 1602 | 1602 | 1600 | 1388 |
| 452 | 20250423 | 112700 | 639864385 | 1610 | 1615 | 1615 | 1602 | 3926 |
| 453 | 20250423 | 112600 | 633560763 | 1616 | 1615 | 1616 | 1615 | 12 |
| 454 | 20250423 | 112500 | 633541381 | 1615 | 1609 | 1615 | 1605 | 1707 |
| 455 | 20250423 | 112400 | 630797956 | 1610 | 1610 | 1610 | 1610 | 642 |
| 456 | 20250423 | 112300 | 629764336 | 1608 | 1624 | 1624 | 1603 | 4029 |
| 457 | 20250423 | 112200 | 623251151 | 1624 | 1625 | 1629 | 1620 | 2009 |
| 458 | 20250423 | 112100 | 619985689 | 1621 | 1604 | 1625 | 1604 | 335 |
| 459 | 20250423 | 112000 | 619442765 | 1625 | 1615 | 1625 | 1602 | 6253 |
| 460 | 20250423 | 111900 | 609343323 | 1628 | 1630 | 1631 | 1612 | 10562 |
| 461 | 20250423 | 111800 | 592160144 | 1627 | 1626 | 1631 | 1626 | 7932 |
| 462 | 20250423 | 111700 | 579246268 | 1626 | 1626 | 1626 | 1625 | 324 |
| 463 | 20250423 | 111600 | 578719445 | 1625 | 1615 | 1625 | 1615 | 3514 |
| 464 | 20250423 | 111500 | 573016712 | 1615 | 1604 | 1615 | 1600 | 7755 |
| 465 | 20250423 | 111400 | 560518599 | 1605 | 1605 | 1605 | 1605 | 305 |
| 466 | 20250423 | 111300 | 560029074 | 1604 | 1604 | 1604 | 1604 | 245 |
| 467 | 20250423 | 111200 | 559636094 | 1604 | 1610 | 1610 | 1604 | 616 |
| 468 | 20250423 | 111100 | 558646363 | 1609 | 1607 | 1615 | 1607 | 13895 |
| 469 | 20250423 | 111000 | 536262990 | 1607 | 1606 | 1607 | 1605 | 3050 |
| 470 | 20250423 | 110900 | 531364108 | 1606 | 1600 | 1606 | 1600 | 1569 |
| 471 | 20250423 | 110800 | 528846236 | 1600 | 1600 | 1600 | 1600 | 0 |
| 472 | 20250423 | 110700 | 528846236 | 1600 | 1593 | 1601 | 1593 | 10121 |
| 473 | 20250423 | 110600 | 512664268 | 1590 | 1604 | 1604 | 1590 | 2283 |
| 474 | 20250423 | 110500 | 509026007 | 1604 | 1604 | 1605 | 1600 | 3125 |
| 475 | 20250423 | 110400 | 504013482 | 1605 | 1604 | 1605 | 1604 | 1082 |
| 476 | 20250423 | 110300 | 502277653 | 1604 | 1603 | 1605 | 1599 | 2790 |
| 477 | 20250423 | 110200 | 497802402 | 1603 | 1602 | 1605 | 1600 | 3384 |
| 478 | 20250423 | 110100 | 492379051 | 1600 | 1599 | 1600 | 1595 | 20730 |
| 479 | 20250423 | 110000 | 459215698 | 1599 | 1590 | 1599 | 1589 | 11568 |
| 480 | 20250423 | 105900 | 440761801 | 1590 | 1588 | 1590 | 1588 | 3491 |
| 481 | 20250423 | 105800 | 435213773 | 1589 | 1587 | 1589 | 1586 | 2730 |
| 482 | 20250423 | 105700 | 430878332 | 1585 | 1586 | 1586 | 1585 | 330 |
| 483 | 20250423 | 105600 | 430354982 | 1585 | 1585 | 1585 | 1585 | 800 |
| 484 | 20250423 | 105500 | 429086982 | 1585 | 1585 | 1585 | 1578 | 3345 |
| 485 | 20250423 | 105400 | 423799212 | 1585 | 1581 | 1585 | 1581 | 3278 |
| 486 | 20250423 | 105300 | 418606927 | 1580 | 1574 | 1580 | 1572 | 7137 |
| 487 | 20250423 | 105200 | 407367436 | 1579 | 1572 | 1579 | 1572 | 626 |
| 488 | 20250423 | 105100 | 406381994 | 1571 | 1568 | 1571 | 1568 | 13939 |
| 489 | 20250423 | 105000 | 384523109 | 1568 | 1568 | 1568 | 1568 | 2436 |
| 490 | 20250423 | 104900 | 380703461 | 1568 | 1568 | 1568 | 1568 | 300 |
| 491 | 20250423 | 104800 | 380233061 | 1568 | 1568 | 1568 | 1568 | 0 |
| 492 | 20250423 | 104700 | 380233061 | 1568 | 1568 | 1568 | 1568 | 0 |
| 493 | 20250423 | 104600 | 380233061 | 1568 | 1568 | 1568 | 1568 | 2000 |
| 494 | 20250423 | 104500 | 377097061 | 1568 | 1568 | 1568 | 1568 | 147 |
| 495 | 20250423 | 104400 | 376866565 | 1568 | 1568 | 1568 | 1568 | 5 |
| 496 | 20250423 | 104300 | 376858725 | 1568 | 1564 | 1568 | 1564 | 14070 |
| 497 | 20250423 | 104200 | 354799493 | 1564 | 1564 | 1564 | 1564 | 79 |
| 498 | 20250423 | 104100 | 354675937 | 1564 | 1564 | 1564 | 1564 | 0 |
| 499 | 20250423 | 104000 | 354675937 | 1564 | 1564 | 1564 | 1564 | 0 |
| 500 | 20250423 | 103900 | 354675937 | 1564 | 1564 | 1564 | 1564 | 100 |
| 501 | 20250423 | 103800 | 354519537 | 1556 | 1556 | 1556 | 1556 | 303 |
| 502 | 20250423 | 103700 | 354048069 | 1556 | 1563 | 1563 | 1556 | 121 |
| 503 | 20250423 | 103600 | 353858953 | 1563 | 1553 | 1563 | 1553 | 610 |
| 504 | 20250423 | 103500 | 352911613 | 1552 | 1562 | 1562 | 1552 | 34 |
| 505 | 20250423 | 103400 | 352858835 | 1543 | 1558 | 1558 | 1543 | 1199 |
| 506 | 20250423 | 103300 | 351000528 | 1558 | 1558 | 1558 | 1558 | 470 |
| 507 | 20250423 | 103200 | 350268268 | 1568 | 1568 | 1568 | 1568 | 0 |
| 508 | 20250423 | 103100 | 350268268 | 1568 | 1568 | 1568 | 1568 | 0 |
| 509 | 20250423 | 103000 | 350268268 | 1568 | 1568 | 1568 | 1568 | 5 |
| 510 | 20250423 | 102900 | 350260428 | 1568 | 1568 | 1568 | 1568 | 2803 |
| 511 | 20250423 | 102800 | 345865324 | 1568 | 1568 | 1568 | 1568 | 0 |
| 512 | 20250423 | 102700 | 345865324 | 1568 | 1568 | 1568 | 1568 | 1265 |
| 513 | 20250423 | 102600 | 343881804 | 1568 | 1568 | 1568 | 1568 | 0 |
| 514 | 20250423 | 102500 | 343881804 | 1568 | 1568 | 1568 | 1568 | 100 |
| 515 | 20250423 | 102400 | 343725004 | 1569 | 1569 | 1569 | 1569 | 0 |
| 516 | 20250423 | 102300 | 343725004 | 1569 | 1569 | 1569 | 1569 | 1 |
| 517 | 20250423 | 102200 | 343723435 | 1558 | 1558 | 1558 | 1558 | 0 |
| 518 | 20250423 | 102100 | 343723435 | 1558 | 1558 | 1558 | 1558 | 0 |
| 519 | 20250423 | 102000 | 343723435 | 1558 | 1565 | 1565 | 1558 | 1102 |
| 520 | 20250423 | 101900 | 342000379 | 1569 | 1568 | 1569 | 1568 | 6000 |
| 521 | 20250423 | 101800 | 332586742 | 1565 | 1569 | 1569 | 1565 | 1349 |
| 522 | 20250423 | 101700 | 330470773 | 1569 | 1569 | 1569 | 1569 | 40 |
| 523 | 20250423 | 101600 | 330408013 | 1567 | 1569 | 1569 | 1567 | 394 |
| 524 | 20250423 | 101500 | 329790114 | 1567 | 1567 | 1567 | 1567 | 0 |
| 525 | 20250423 | 101400 | 329790114 | 1567 | 1567 | 1567 | 1567 | 0 |
| 526 | 20250423 | 101300 | 329790114 | 1567 | 1567 | 1567 | 1567 | 0 |
| 527 | 20250423 | 101200 | 329790114 | 1567 | 1567 | 1567 | 1567 | 321 |
| 528 | 20250423 | 101100 | 329287107 | 1567 | 1567 | 1567 | 1567 | 1 |
| 529 | 20250423 | 101000 | 329285540 | 1563 | 1563 | 1563 | 1563 | 0 |
| 530 | 20250423 | 100900 | 329285540 | 1563 | 1571 | 1571 | 1563 | 8720 |
| 531 | 20250423 | 100800 | 315619000 | 1570 | 1570 | 1570 | 1570 | 0 |
| 532 | 20250423 | 100700 | 315619000 | 1570 | 1576 | 1576 | 1570 | 12 |
| 533 | 20250423 | 100600 | 315600130 | 1570 | 1572 | 1572 | 1570 | 2201 |
| 534 | 20250423 | 100500 | 312143158 | 1571 | 1575 | 1579 | 1570 | 1114 |
| 535 | 20250423 | 100400 | 310392240 | 1567 | 1579 | 1579 | 1567 | 3290 |
| 536 | 20250423 | 100300 | 305212519 | 1580 | 1583 | 1583 | 1580 | 1394 |
| 537 | 20250423 | 100200 | 303007038 | 1585 | 1585 | 1585 | 1583 | 37 |
| 538 | 20250423 | 100100 | 302948443 | 1583 | 1583 | 1583 | 1583 | 701 |
| 539 | 20250423 | 100000 | 301838760 | 1585 | 1580 | 1585 | 1578 | 3419 |
| 540 | 20250423 | 095900 | 296430209 | 1580 | 1577 | 1580 | 1577 | 4061 |
| 541 | 20250423 | 095800 | 290019893 | 1578 | 1574 | 1578 | 1574 | 5637 |
| 542 | 20250423 | 095700 | 281132212 | 1575 | 1564 | 1577 | 1564 | 17229 |
| 543 | 20250423 | 095600 | 254108716 | 1564 | 1564 | 1566 | 1563 | 638 |
| 544 | 20250423 | 095500 | 253110194 | 1565 | 1565 | 1569 | 1564 | 2531 |
| 545 | 20250423 | 095400 | 249147455 | 1565 | 1544 | 1567 | 1544 | 17469 |
| 546 | 20250423 | 095300 | 222015992 | 1528 | 1528 | 1528 | 1528 | 0 |
| 547 | 20250423 | 095200 | 222015992 | 1528 | 1528 | 1528 | 1528 | 0 |
| 548 | 20250423 | 095100 | 222015992 | 1528 | 1524 | 1528 | 1524 | 3683 |
| 549 | 20250423 | 095000 | 216389378 | 1520 | 1520 | 1520 | 1520 | 1 |
| 550 | 20250423 | 094900 | 216387858 | 1520 | 1520 | 1520 | 1520 | 0 |
| 551 | 20250423 | 094800 | 216387858 | 1520 | 1525 | 1525 | 1520 | 2583 |
| 552 | 20250423 | 094700 | 212455866 | 1526 | 1524 | 1526 | 1524 | 1131 |
| 553 | 20250423 | 094600 | 210731062 | 1523 | 1533 | 1533 | 1523 | 4527 |
| 554 | 20250423 | 094500 | 203826244 | 1542 | 1539 | 1542 | 1538 | 365 |
| 555 | 20250423 | 094400 | 203264660 | 1544 | 1544 | 1544 | 1544 | 6 |
| 556 | 20250423 | 094300 | 203255396 | 1539 | 1540 | 1540 | 1539 | 500 |
| 557 | 20250423 | 094200 | 202485548 | 1544 | 1544 | 1544 | 1544 | 0 |
| 558 | 20250423 | 094100 | 202485548 | 1544 | 1544 | 1544 | 1544 | 15 |
| 559 | 20250423 | 094000 | 202462388 | 1545 | 1544 | 1545 | 1544 | 1700 |
| 560 | 20250423 | 093900 | 199836036 | 1544 | 1544 | 1544 | 1544 | 1 |
| 561 | 20250423 | 093800 | 199834492 | 1537 | 1537 | 1537 | 1537 | 322 |
| 562 | 20250423 | 093700 | 199339578 | 1547 | 1546 | 1547 | 1546 | 68 |
| 563 | 20250423 | 093600 | 199234418 | 1547 | 1546 | 1547 | 1546 | 19 |
| 564 | 20250423 | 093500 | 199205039 | 1548 | 1537 | 1548 | 1536 | 2000 |
| 565 | 20250423 | 093400 | 196123341 | 1537 | 1542 | 1542 | 1537 | 61 |
| 566 | 20250423 | 093300 | 196029579 | 1542 | 1542 | 1542 | 1542 | 0 |
| 567 | 20250423 | 093200 | 196029579 | 1542 | 1535 | 1542 | 1535 | 10 |
| 568 | 20250423 | 093100 | 196014194 | 1542 | 1540 | 1543 | 1538 | 427 |
| 569 | 20250423 | 093000 | 195356022 | 1533 | 1533 | 1533 | 1533 | 3050 |
| 570 | 20250423 | 092900 | 190680372 | 1540 | 1534 | 1540 | 1531 | 5125 |
| 571 | 20250423 | 092800 | 182802202 | 1531 | 1529 | 1531 | 1529 | 406 |
| 572 | 20250423 | 092700 | 182181030 | 1523 | 1523 | 1523 | 1522 | 2703 |
| 573 | 20250423 | 092600 | 178065064 | 1523 | 1523 | 1523 | 1523 | 0 |
| 574 | 20250423 | 092500 | 178065064 | 1523 | 1523 | 1523 | 1523 | 198 |
| 575 | 20250423 | 092400 | 177763510 | 1524 | 1528 | 1528 | 1524 | 6000 |
| 576 | 20250423 | 092300 | 168611519 | 1527 | 1527 | 1527 | 1527 | 3761 |
| 577 | 20250423 | 092200 | 162868472 | 1526 | 1526 | 1526 | 1526 | 0 |
| 578 | 20250423 | 092100 | 162868472 | 1526 | 1526 | 1526 | 1526 | 0 |
| 579 | 20250423 | 092000 | 162868472 | 1526 | 1524 | 1526 | 1524 | 983 |
| 580 | 20250423 | 091900 | 161369414 | 1525 | 1540 | 1540 | 1525 | 3753 |
| 581 | 20250423 | 091800 | 155617580 | 1540 | 1539 | 1540 | 1539 | 263 |
| 582 | 20250423 | 091700 | 155212632 | 1539 | 1529 | 1545 | 1529 | 5437 |
| 583 | 20250423 | 091600 | 146838827 | 1529 | 1540 | 1545 | 1529 | 5622 |
| 584 | 20250423 | 091500 | 138189649 | 1540 | 1530 | 1540 | 1529 | 2857 |
| 585 | 20250423 | 091400 | 133807411 | 1529 | 1524 | 1530 | 1524 | 3665 |
| 586 | 20250423 | 091300 | 128200773 | 1524 | 1528 | 1528 | 1524 | 685 |
| 587 | 20250423 | 091200 | 127156693 | 1528 | 1524 | 1535 | 1524 | 5352 |
| 588 | 20250423 | 091100 | 118959402 | 1526 | 1514 | 1526 | 1514 | 1897 |
| 589 | 20250423 | 091000 | 116067566 | 1514 | 1563 | 1570 | 1500 | 20478 |
| 590 | 20250423 | 090900 | 84738158 | 1571 | 1573 | 1573 | 1551 | 9367 |
| 591 | 20250423 | 090800 | 70030221 | 1572 | 1572 | 1572 | 1572 | 0 |
| 592 | 20250423 | 090700 | 70030221 | 1572 | 1551 | 1572 | 1551 | 9196 |
| 593 | 20250423 | 090600 | 55626716 | 1566 | 1526 | 1570 | 1526 | 14864 |
| 594 | 20250423 | 090500 | 32705255 | 1520 | 1521 | 1534 | 1515 | 4757 |
| 595 | 20250423 | 090400 | 25438260 | 1535 | 1469 | 1537 | 1469 | 16627 |
| 596 | 20250423 | 090300 | 424552 | 1469 | 1458 | 1469 | 1458 | 95 |
| 597 | 20250423 | 090200 | 285786 | 1449 | 1449 | 1449 | 1449 | 64 |
| 598 | 20250423 | 090100 | 193050 | 1430 | 1430 | 1430 | 1430 | 0 |
| 599 | 20250423 | 090000 | 193050 | 1430 | 1430 | 1430 | 1430 | 135 |