30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 191200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 3885 |
| 3 | 20250423 | 191100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 4 | 20250423 | 191000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 5 | 20250423 | 190900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 6 | 20250423 | 190800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 7 | 20250423 | 190700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 8 | 20250423 | 190600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 9 | 20250423 | 190500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 10 | 20250423 | 190400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 11 | 20250423 | 190300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 12 | 20250423 | 190200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 13 | 20250423 | 190100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 14 | 20250423 | 190000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 15 | 20250423 | 185900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 16 | 20250423 | 185800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 17 | 20250423 | 185700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 18 | 20250423 | 185600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 19 | 20250423 | 185500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 20 | 20250423 | 185400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 21 | 20250423 | 185300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 22 | 20250423 | 185200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 23 | 20250423 | 185100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 24 | 20250423 | 185000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 25 | 20250423 | 184900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 26 | 20250423 | 184800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 27 | 20250423 | 184700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 28 | 20250423 | 184600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 29 | 20250423 | 184500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 30 | 20250423 | 184400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 31 | 20250423 | 184300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 32 | 20250423 | 184200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 3885 |
| 33 | 20250423 | 184100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 34 | 20250423 | 184000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 35 | 20250423 | 183900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 36 | 20250423 | 183800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 37 | 20250423 | 183700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 38 | 20250423 | 183600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 39 | 20250423 | 183500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 40 | 20250423 | 183400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 41 | 20250423 | 183300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 42 | 20250423 | 183200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 43 | 20250423 | 183100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 44 | 20250423 | 183000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 45 | 20250423 | 182900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 46 | 20250423 | 182800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 47 | 20250423 | 182700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 48 | 20250423 | 182600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 49 | 20250423 | 182500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 50 | 20250423 | 182400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 51 | 20250423 | 182300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 52 | 20250423 | 182200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 53 | 20250423 | 182100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 54 | 20250423 | 182000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 55 | 20250423 | 181900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 56 | 20250423 | 181800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 57 | 20250423 | 181700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 58 | 20250423 | 181600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 59 | 20250423 | 181500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 60 | 20250423 | 181400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 61 | 20250423 | 181300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 62 | 20250423 | 181200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 3885 |
| 63 | 20250423 | 181100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 64 | 20250423 | 181000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 65 | 20250423 | 180900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 66 | 20250423 | 180800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 67 | 20250423 | 180700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 68 | 20250423 | 180600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 69 | 20250423 | 180500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 70 | 20250423 | 180400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 71 | 20250423 | 180300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 72 | 20250423 | 180200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 73 | 20250423 | 180100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 74 | 20250423 | 180000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 75 | 20250423 | 175900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 76 | 20250423 | 175800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 77 | 20250423 | 175700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 78 | 20250423 | 175600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 79 | 20250423 | 175500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 80 | 20250423 | 175400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 81 | 20250423 | 175300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 82 | 20250423 | 175200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 83 | 20250423 | 175100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 84 | 20250423 | 175000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 85 | 20250423 | 174900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 86 | 20250423 | 174800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 87 | 20250423 | 174700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 88 | 20250423 | 174600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 89 | 20250423 | 174500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 90 | 20250423 | 174400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 91 | 20250423 | 174300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 92 | 20250423 | 174200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 3885 |
| 93 | 20250423 | 174100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 94 | 20250423 | 174000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 95 | 20250423 | 173900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 96 | 20250423 | 173800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 97 | 20250423 | 173700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 98 | 20250423 | 173600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 99 | 20250423 | 173500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 100 | 20250423 | 173400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 101 | 20250423 | 173300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 102 | 20250423 | 173200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 103 | 20250423 | 173100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 104 | 20250423 | 173000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 105 | 20250423 | 172900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 106 | 20250423 | 172800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 107 | 20250423 | 172700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 108 | 20250423 | 172600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 109 | 20250423 | 172500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 110 | 20250423 | 172400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 111 | 20250423 | 172300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 112 | 20250423 | 172200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 113 | 20250423 | 172100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 114 | 20250423 | 172000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 115 | 20250423 | 171900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 116 | 20250423 | 171800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 117 | 20250423 | 171700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 118 | 20250423 | 171600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 119 | 20250423 | 171500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 120 | 20250423 | 171400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 121 | 20250423 | 171300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 122 | 20250423 | 171200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 3885 |
| 123 | 20250423 | 171100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 124 | 20250423 | 171000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 125 | 20250423 | 170900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 126 | 20250423 | 170800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 127 | 20250423 | 170700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 128 | 20250423 | 170600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 129 | 20250423 | 170500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 130 | 20250423 | 170400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 131 | 20250423 | 170300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 132 | 20250423 | 170200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 133 | 20250423 | 170100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 134 | 20250423 | 170000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 135 | 20250423 | 165900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 136 | 20250423 | 165800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 137 | 20250423 | 165700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 138 | 20250423 | 165600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 139 | 20250423 | 165500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 140 | 20250423 | 165400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 141 | 20250423 | 165300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 142 | 20250423 | 165200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 143 | 20250423 | 165100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 144 | 20250423 | 165000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 145 | 20250423 | 164900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 146 | 20250423 | 164800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 147 | 20250423 | 164700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 148 | 20250423 | 164600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 149 | 20250423 | 164500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 150 | 20250423 | 164400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 151 | 20250423 | 164300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 152 | 20250423 | 164200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 3885 |
| 153 | 20250423 | 164100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 154 | 20250423 | 164000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 155 | 20250423 | 163900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 156 | 20250423 | 163800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 157 | 20250423 | 163700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 158 | 20250423 | 163600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 159 | 20250423 | 163500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 160 | 20250423 | 163400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 161 | 20250423 | 163300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 162 | 20250423 | 163200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 163 | 20250423 | 163100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 164 | 20250423 | 163000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 165 | 20250423 | 162900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 166 | 20250423 | 162800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 167 | 20250423 | 162700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 168 | 20250423 | 162600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 169 | 20250423 | 162500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 170 | 20250423 | 162400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 171 | 20250423 | 162300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 172 | 20250423 | 162200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 173 | 20250423 | 162100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 174 | 20250423 | 162000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 175 | 20250423 | 161900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 176 | 20250423 | 161800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 177 | 20250423 | 161700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 178 | 20250423 | 161600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 179 | 20250423 | 161500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 180 | 20250423 | 161400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 181 | 20250423 | 161300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 182 | 20250423 | 161200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 3885 |
| 183 | 20250423 | 161100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 184 | 20250423 | 161000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 185 | 20250423 | 160900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 186 | 20250423 | 160800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 187 | 20250423 | 160700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 188 | 20250423 | 160600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 189 | 20250423 | 160500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 190 | 20250423 | 160400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 191 | 20250423 | 160300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 192 | 20250423 | 160200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 193 | 20250423 | 160100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 194 | 20250423 | 160000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 195 | 20250423 | 155900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 196 | 20250423 | 155800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 197 | 20250423 | 155700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 198 | 20250423 | 155600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 199 | 20250423 | 155500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 200 | 20250423 | 155400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 201 | 20250423 | 155300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 202 | 20250423 | 155200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 203 | 20250423 | 155100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 204 | 20250423 | 155000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 205 | 20250423 | 154900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 206 | 20250423 | 154800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 207 | 20250423 | 154700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 208 | 20250423 | 154600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 209 | 20250423 | 154500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 210 | 20250423 | 154400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 211 | 20250423 | 154300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 212 | 20250423 | 154200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 3885 |
| 213 | 20250423 | 154100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 214 | 20250423 | 154000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 215 | 20250423 | 153900 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 216 | 20250423 | 153800 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 217 | 20250423 | 153700 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 218 | 20250423 | 153600 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 219 | 20250423 | 153500 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 220 | 20250423 | 153400 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 221 | 20250423 | 153300 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 222 | 20250423 | 153200 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 223 | 20250423 | 153100 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 224 | 20250423 | 153000 | 1615327155 | 7810 | 7810 | 7810 | 7810 | 3885 |
| 225 | 20250423 | 152900 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 226 | 20250423 | 152800 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 227 | 20250423 | 152700 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 228 | 20250423 | 152600 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 229 | 20250423 | 152500 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 230 | 20250423 | 152400 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 231 | 20250423 | 152300 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 232 | 20250423 | 152200 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 233 | 20250423 | 152100 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 234 | 20250423 | 152000 | 1584985305 | 7810 | 7810 | 7810 | 7810 | 0 |
| 235 | 20250423 | 151900 | 1584985305 | 7810 | 7800 | 7810 | 7790 | 703 |
| 236 | 20250423 | 151800 | 1579507265 | 7800 | 7800 | 7800 | 7790 | 256 |
| 237 | 20250423 | 151700 | 1577512665 | 7800 | 7800 | 7800 | 7790 | 71 |
| 238 | 20250423 | 151600 | 1576959465 | 7790 | 7800 | 7800 | 7790 | 44 |
| 239 | 20250423 | 151500 | 1576616415 | 7790 | 7820 | 7820 | 7790 | 381 |
| 240 | 20250423 | 151400 | 1573645715 | 7820 | 7810 | 7820 | 7810 | 24 |
| 241 | 20250423 | 151300 | 1573458195 | 7840 | 7840 | 7840 | 7840 | 5 |
| 242 | 20250423 | 151200 | 1573418995 | 7840 | 7840 | 7840 | 7840 | 6 |
| 243 | 20250423 | 151100 | 1573371955 | 7840 | 7820 | 7840 | 7780 | 5096 |
| 244 | 20250423 | 151000 | 1533556635 | 7820 | 7820 | 7820 | 7810 | 63 |
| 245 | 20250423 | 150900 | 1533064375 | 7820 | 7800 | 7820 | 7800 | 284 |
| 246 | 20250423 | 150800 | 1530846665 | 7800 | 7800 | 7810 | 7800 | 223 |
| 247 | 20250423 | 150700 | 1529107185 | 7790 | 7800 | 7800 | 7790 | 268 |
| 248 | 20250423 | 150600 | 1527019295 | 7800 | 7800 | 7800 | 7800 | 23 |
| 249 | 20250423 | 150500 | 1526839895 | 7800 | 7790 | 7800 | 7790 | 81 |
| 250 | 20250423 | 150400 | 1526208885 | 7810 | 7810 | 7810 | 7790 | 33 |
| 251 | 20250423 | 150300 | 1525951535 | 7810 | 7810 | 7810 | 7810 | 54 |
| 252 | 20250423 | 150200 | 1525529795 | 7810 | 7810 | 7810 | 7790 | 185 |
| 253 | 20250423 | 150100 | 1524088565 | 7810 | 7790 | 7810 | 7790 | 95 |
| 254 | 20250423 | 150000 | 1523348475 | 7810 | 7820 | 7820 | 7800 | 1624 |
| 255 | 20250423 | 145900 | 1510681105 | 7820 | 7820 | 7820 | 7800 | 169 |
| 256 | 20250423 | 145800 | 1509361285 | 7820 | 7810 | 7820 | 7810 | 20 |
| 257 | 20250423 | 145700 | 1509204965 | 7810 | 7820 | 7820 | 7800 | 48 |
| 258 | 20250423 | 145600 | 1508830245 | 7800 | 7830 | 7830 | 7800 | 946 |
| 259 | 20250423 | 145500 | 1501449535 | 7830 | 7830 | 7830 | 7830 | 6 |
| 260 | 20250423 | 145400 | 1501402555 | 7830 | 7830 | 7830 | 7830 | 32 |
| 261 | 20250423 | 145300 | 1501151995 | 7830 | 7830 | 7830 | 7800 | 34 |
| 262 | 20250423 | 145200 | 1500886375 | 7830 | 7830 | 7830 | 7830 | 10 |
| 263 | 20250423 | 145100 | 1500808075 | 7830 | 7800 | 7830 | 7800 | 414 |
| 264 | 20250423 | 145000 | 1497578365 | 7820 | 7810 | 7820 | 7800 | 1893 |
| 265 | 20250423 | 144900 | 1482809955 | 7810 | 7820 | 7820 | 7800 | 1228 |
| 266 | 20250423 | 144800 | 1473231015 | 7820 | 7830 | 7830 | 7820 | 135 |
| 267 | 20250423 | 144700 | 1472175165 | 7830 | 7810 | 7830 | 7810 | 1458 |
| 268 | 20250423 | 144600 | 1460774115 | 7810 | 7800 | 7810 | 7800 | 445 |
| 269 | 20250423 | 144500 | 1457303095 | 7800 | 7780 | 7800 | 7780 | 192 |
| 270 | 20250423 | 144400 | 1455805695 | 7790 | 7790 | 7790 | 7780 | 2078 |
| 271 | 20250423 | 144300 | 1439620625 | 7790 | 7795 | 7795 | 7790 | 199 |
| 272 | 20250423 | 144200 | 1438070215 | 7795 | 7795 | 7795 | 7795 | 5 |
| 273 | 20250423 | 144100 | 1438031240 | 7795 | 7795 | 7795 | 7795 | 8 |
| 274 | 20250423 | 144000 | 1437968880 | 7790 | 7795 | 7795 | 7790 | 254 |
| 275 | 20250423 | 143900 | 1435989150 | 7790 | 7800 | 7800 | 7790 | 44 |
| 276 | 20250423 | 143800 | 1435645970 | 7800 | 7795 | 7800 | 7795 | 85 |
| 277 | 20250423 | 143700 | 1434983300 | 7795 | 7820 | 7820 | 7795 | 645 |
| 278 | 20250423 | 143600 | 1429949355 | 7820 | 7820 | 7820 | 7820 | 47 |
| 279 | 20250423 | 143500 | 1429581815 | 7820 | 7820 | 7820 | 7800 | 124 |
| 280 | 20250423 | 143400 | 1428614375 | 7820 | 7820 | 7820 | 7820 | 7 |
| 281 | 20250423 | 143300 | 1428559635 | 7820 | 7820 | 7820 | 7820 | 2 |
| 282 | 20250423 | 143200 | 1428543995 | 7820 | 7820 | 7820 | 7820 | 2 |
| 283 | 20250423 | 143100 | 1428528355 | 7800 | 7800 | 7800 | 7800 | 10 |
| 284 | 20250423 | 143000 | 1428450355 | 7820 | 7810 | 7820 | 7810 | 3 |
| 285 | 20250423 | 142900 | 1428426905 | 7820 | 7800 | 7820 | 7800 | 108 |
| 286 | 20250423 | 142800 | 1427584345 | 7820 | 7820 | 7820 | 7820 | 2 |
| 287 | 20250423 | 142700 | 1427568705 | 7820 | 7800 | 7820 | 7800 | 80 |
| 288 | 20250423 | 142600 | 1426944665 | 7840 | 7820 | 7840 | 7820 | 452 |
| 289 | 20250423 | 142500 | 1423406005 | 7820 | 7820 | 7820 | 7820 | 10 |
| 290 | 20250423 | 142400 | 1423327805 | 7820 | 7830 | 7840 | 7820 | 107 |
| 291 | 20250423 | 142300 | 1422491015 | 7840 | 7810 | 7840 | 7800 | 760 |
| 292 | 20250423 | 142200 | 1416557635 | 7810 | 7810 | 7810 | 7800 | 84 |
| 293 | 20250423 | 142100 | 1415901695 | 7820 | 7820 | 7820 | 7820 | 8 |
| 294 | 20250423 | 142000 | 1415839135 | 7820 | 7820 | 7820 | 7820 | 8 |
| 295 | 20250423 | 141900 | 1415776575 | 7820 | 7820 | 7820 | 7820 | 5 |
| 296 | 20250423 | 141800 | 1415737475 | 7820 | 7820 | 7820 | 7820 | 160 |
| 297 | 20250423 | 141700 | 1414486275 | 7820 | 7840 | 7840 | 7810 | 5 |
| 298 | 20250423 | 141600 | 1414447155 | 7830 | 7820 | 7840 | 7800 | 984 |
| 299 | 20250423 | 141500 | 1406747765 | 7820 | 7820 | 7820 | 7800 | 446 |
| 300 | 20250423 | 141400 | 1403263245 | 7820 | 7800 | 7820 | 7800 | 117 |
| 301 | 20250423 | 141300 | 1402350515 | 7800 | 7800 | 7800 | 7800 | 50 |
| 302 | 20250423 | 141200 | 1401960515 | 7820 | 7810 | 7820 | 7800 | 92 |
| 303 | 20250423 | 141100 | 1401242625 | 7810 | 7790 | 7810 | 7790 | 22 |
| 304 | 20250423 | 141000 | 1401071205 | 7810 | 7810 | 7810 | 7810 | 1 |
| 305 | 20250423 | 140900 | 1401063395 | 7800 | 7800 | 7800 | 7800 | 234 |
| 306 | 20250423 | 140800 | 1399238195 | 7800 | 7800 | 7800 | 7800 | 8 |
| 307 | 20250423 | 140700 | 1399175795 | 7780 | 7790 | 7790 | 7780 | 405 |
| 308 | 20250423 | 140600 | 1396024505 | 7800 | 7800 | 7800 | 7800 | 2 |
| 309 | 20250423 | 140500 | 1396008905 | 7800 | 7800 | 7800 | 7800 | 44 |
| 310 | 20250423 | 140400 | 1395665705 | 7800 | 7800 | 7800 | 7800 | 5 |
| 311 | 20250423 | 140300 | 1395626705 | 7800 | 7800 | 7800 | 7800 | 1 |
| 312 | 20250423 | 140200 | 1395618905 | 7790 | 7800 | 7800 | 7790 | 128 |
| 313 | 20250423 | 140100 | 1394621705 | 7800 | 7800 | 7800 | 7780 | 304 |
| 314 | 20250423 | 140000 | 1392256405 | 7780 | 7800 | 7810 | 7780 | 204 |
| 315 | 20250423 | 135900 | 1390668865 | 7790 | 7790 | 7790 | 7790 | 170 |
| 316 | 20250423 | 135800 | 1389344565 | 7820 | 7800 | 7820 | 7800 | 12 |
| 317 | 20250423 | 135700 | 1389250795 | 7800 | 7820 | 7820 | 7800 | 423 |
| 318 | 20250423 | 135600 | 1385950965 | 7820 | 7820 | 7820 | 7820 | 13 |
| 319 | 20250423 | 135500 | 1385849305 | 7850 | 7850 | 7850 | 7850 | 0 |
| 320 | 20250423 | 135400 | 1385849305 | 7850 | 7850 | 7850 | 7850 | 0 |
| 321 | 20250423 | 135300 | 1385849305 | 7850 | 7820 | 7850 | 7820 | 10 |
| 322 | 20250423 | 135200 | 1385770835 | 7820 | 7820 | 7820 | 7820 | 129 |
| 323 | 20250423 | 135100 | 1384762055 | 7820 | 7810 | 7820 | 7800 | 2523 |
| 324 | 20250423 | 135000 | 1365082055 | 7820 | 7820 | 7820 | 7810 | 146 |
| 325 | 20250423 | 134900 | 1363941655 | 7820 | 7820 | 7820 | 7820 | 12 |
| 326 | 20250423 | 134800 | 1363847815 | 7840 | 7840 | 7840 | 7830 | 32 |
| 327 | 20250423 | 134700 | 1363596965 | 7850 | 7850 | 7850 | 7850 | 3 |
| 328 | 20250423 | 134600 | 1363573415 | 7840 | 7850 | 7860 | 7840 | 107 |
| 329 | 20250423 | 134500 | 1362732535 | 7850 | 7850 | 7860 | 7840 | 590 |
| 330 | 20250423 | 134400 | 1358106575 | 7840 | 7840 | 7850 | 7840 | 134 |
| 331 | 20250423 | 134300 | 1357055985 | 7840 | 7840 | 7840 | 7830 | 55 |
| 332 | 20250423 | 134200 | 1356624795 | 7840 | 7820 | 7840 | 7820 | 243 |
| 333 | 20250423 | 134100 | 1354720535 | 7820 | 7820 | 7820 | 7820 | 137 |
| 334 | 20250423 | 134000 | 1353649195 | 7820 | 7820 | 7820 | 7820 | 0 |
| 335 | 20250423 | 133900 | 1353649195 | 7820 | 7800 | 7820 | 7800 | 12 |
| 336 | 20250423 | 133800 | 1353555555 | 7800 | 7800 | 7800 | 7800 | 0 |
| 337 | 20250423 | 133700 | 1353555555 | 7800 | 7810 | 7810 | 7800 | 4 |
| 338 | 20250423 | 133600 | 1353524345 | 7810 | 7820 | 7820 | 7810 | 117 |
| 339 | 20250423 | 133500 | 1352610555 | 7820 | 7830 | 7830 | 7820 | 652 |
| 340 | 20250423 | 133400 | 1347509595 | 7840 | 7850 | 7850 | 7840 | 206 |
| 341 | 20250423 | 133300 | 1345894515 | 7830 | 7830 | 7850 | 7830 | 175 |
| 342 | 20250423 | 133200 | 1344524245 | 7840 | 7860 | 7860 | 7840 | 53 |
| 343 | 20250423 | 133100 | 1344108675 | 7860 | 7860 | 7860 | 7860 | 20 |
| 344 | 20250423 | 133000 | 1343951475 | 7870 | 7870 | 7870 | 7870 | 20 |
| 345 | 20250423 | 132900 | 1343794075 | 7870 | 7860 | 7870 | 7860 | 526 |
| 346 | 20250423 | 132800 | 1339659175 | 7860 | 7850 | 7860 | 7850 | 2082 |
| 347 | 20250423 | 132700 | 1323306175 | 7830 | 7840 | 7840 | 7830 | 321 |
| 348 | 20250423 | 132600 | 1320790605 | 7820 | 7810 | 7820 | 7810 | 213 |
| 349 | 20250423 | 132500 | 1319125825 | 7810 | 7810 | 7810 | 7810 | 219 |
| 350 | 20250423 | 132400 | 1317415435 | 7820 | 7820 | 7830 | 7820 | 644 |
| 351 | 20250423 | 132300 | 1312378825 | 7810 | 7810 | 7810 | 7810 | 20 |
| 352 | 20250423 | 132200 | 1312222625 | 7810 | 7810 | 7810 | 7810 | 4 |
| 353 | 20250423 | 132100 | 1312191385 | 7810 | 7810 | 7810 | 7810 | 10 |
| 354 | 20250423 | 132000 | 1312113285 | 7820 | 7820 | 7820 | 7820 | 20 |
| 355 | 20250423 | 131900 | 1311956885 | 7820 | 7820 | 7820 | 7820 | 50 |
| 356 | 20250423 | 131800 | 1311565885 | 7820 | 7820 | 7820 | 7820 | 0 |
| 357 | 20250423 | 131700 | 1311565885 | 7820 | 7820 | 7820 | 7820 | 1 |
| 358 | 20250423 | 131600 | 1311558065 | 7800 | 7820 | 7820 | 7800 | 1416 |
| 359 | 20250423 | 131500 | 1300505825 | 7820 | 7820 | 7820 | 7820 | 100 |
| 360 | 20250423 | 131400 | 1299723825 | 7840 | 7840 | 7840 | 7840 | 5 |
| 361 | 20250423 | 131300 | 1299684625 | 7840 | 7840 | 7840 | 7840 | 100 |
| 362 | 20250423 | 131200 | 1298900625 | 7840 | 7840 | 7840 | 7840 | 14 |
| 363 | 20250423 | 131100 | 1298790865 | 7840 | 7830 | 7840 | 7830 | 774 |
| 364 | 20250423 | 131000 | 1292722715 | 7840 | 7840 | 7840 | 7840 | 96 |
| 365 | 20250423 | 130900 | 1291970075 | 7840 | 7840 | 7840 | 7840 | 0 |
| 366 | 20250423 | 130800 | 1291970075 | 7840 | 7820 | 7840 | 7820 | 391 |
| 367 | 20250423 | 130700 | 1288911425 | 7810 | 7800 | 7810 | 7800 | 1305 |
| 368 | 20250423 | 130600 | 1278722025 | 7810 | 7800 | 7820 | 7800 | 829 |
| 369 | 20250423 | 130500 | 1272245805 | 7810 | 7810 | 7810 | 7810 | 1 |
| 370 | 20250423 | 130400 | 1272237995 | 7810 | 7810 | 7810 | 7810 | 7 |
| 371 | 20250423 | 130300 | 1272183325 | 7800 | 7810 | 7810 | 7800 | 51 |
| 372 | 20250423 | 130200 | 1271785505 | 7810 | 7810 | 7810 | 7810 | 129 |
| 373 | 20250423 | 130100 | 1270778015 | 7810 | 7810 | 7810 | 7810 | 47 |
| 374 | 20250423 | 130000 | 1270410945 | 7800 | 7810 | 7810 | 7800 | 422 |
| 375 | 20250423 | 125900 | 1267117815 | 7810 | 7810 | 7810 | 7810 | 184 |
| 376 | 20250423 | 125800 | 1265680775 | 7810 | 7810 | 7810 | 7810 | 1 |
| 377 | 20250423 | 125700 | 1265672965 | 7820 | 7820 | 7820 | 7820 | 1 |
| 378 | 20250423 | 125600 | 1265665145 | 7820 | 7820 | 7820 | 7820 | 6 |
| 379 | 20250423 | 125500 | 1265618225 | 7820 | 7820 | 7820 | 7820 | 0 |
| 380 | 20250423 | 125400 | 1265618225 | 7820 | 7810 | 7820 | 7810 | 7 |
| 381 | 20250423 | 125300 | 1265563505 | 7780 | 7780 | 7780 | 7780 | 0 |
| 382 | 20250423 | 125200 | 1265563505 | 7780 | 7770 | 7780 | 7770 | 188 |
| 383 | 20250423 | 125100 | 1264101765 | 7770 | 7780 | 7780 | 7770 | 10 |
| 384 | 20250423 | 125000 | 1264023975 | 7780 | 7780 | 7790 | 7780 | 1295 |
| 385 | 20250423 | 124900 | 1253948005 | 7790 | 7790 | 7800 | 7790 | 272 |
| 386 | 20250423 | 124800 | 1251828685 | 7800 | 7800 | 7800 | 7800 | 206 |
| 387 | 20250423 | 124700 | 1250221885 | 7800 | 7810 | 7810 | 7800 | 224 |
| 388 | 20250423 | 124600 | 1248472685 | 7810 | 7810 | 7810 | 7810 | 0 |
| 389 | 20250423 | 124500 | 1248472685 | 7810 | 7810 | 7810 | 7810 | 0 |
| 390 | 20250423 | 124400 | 1248472685 | 7810 | 7810 | 7810 | 7810 | 2 |
| 391 | 20250423 | 124300 | 1248457065 | 7820 | 7790 | 7820 | 7790 | 9 |
| 392 | 20250423 | 124200 | 1248386925 | 7790 | 7790 | 7790 | 7790 | 0 |
| 393 | 20250423 | 124100 | 1248386925 | 7790 | 7790 | 7790 | 7790 | 108 |
| 394 | 20250423 | 124000 | 1247545605 | 7800 | 7800 | 7800 | 7800 | 12 |
| 395 | 20250423 | 123900 | 1247452005 | 7800 | 7800 | 7800 | 7800 | 59 |
| 396 | 20250423 | 123800 | 1246991805 | 7800 | 7790 | 7800 | 7790 | 553 |
| 397 | 20250423 | 123700 | 1242678415 | 7790 | 7790 | 7790 | 7790 | 0 |
| 398 | 20250423 | 123600 | 1242678415 | 7790 | 7790 | 7790 | 7790 | 220 |
| 399 | 20250423 | 123500 | 1240964615 | 7780 | 7780 | 7780 | 7780 | 7 |
| 400 | 20250423 | 123400 | 1240910155 | 7780 | 7780 | 7780 | 7780 | 50 |
| 401 | 20250423 | 123300 | 1240521155 | 7780 | 7770 | 7780 | 7760 | 524 |
| 402 | 20250423 | 123200 | 1236449285 | 7780 | 7780 | 7780 | 7780 | 136 |
| 403 | 20250423 | 123100 | 1235391205 | 7760 | 7780 | 7780 | 7760 | 807 |
| 404 | 20250423 | 123000 | 1229128425 | 7780 | 7780 | 7780 | 7780 | 0 |
| 405 | 20250423 | 122900 | 1229128425 | 7780 | 7770 | 7780 | 7770 | 1128 |
| 406 | 20250423 | 122800 | 1220363315 | 7780 | 7790 | 7790 | 7780 | 743 |
| 407 | 20250423 | 122700 | 1214582725 | 7790 | 7790 | 7790 | 7790 | 42 |
| 408 | 20250423 | 122600 | 1214255545 | 7790 | 7780 | 7790 | 7780 | 1212 |
| 409 | 20250423 | 122500 | 1204825585 | 7790 | 7800 | 7800 | 7790 | 129 |
| 410 | 20250423 | 122400 | 1203820575 | 7800 | 7800 | 7810 | 7800 | 8 |
| 411 | 20250423 | 122300 | 1203758155 | 7810 | 7800 | 7810 | 7800 | 50 |
| 412 | 20250423 | 122200 | 1203367675 | 7810 | 7810 | 7810 | 7810 | 0 |
| 413 | 20250423 | 122100 | 1203367675 | 7810 | 7810 | 7810 | 7810 | 23 |
| 414 | 20250423 | 122000 | 1203188045 | 7810 | 7810 | 7810 | 7810 | 0 |
| 415 | 20250423 | 121900 | 1203188045 | 7810 | 7810 | 7810 | 7810 | 25 |
| 416 | 20250423 | 121800 | 1202992795 | 7810 | 7790 | 7810 | 7780 | 1158 |
| 417 | 20250423 | 121700 | 1193971965 | 7800 | 7800 | 7800 | 7800 | 0 |
| 418 | 20250423 | 121600 | 1193971965 | 7800 | 7800 | 7800 | 7800 | 21 |
| 419 | 20250423 | 121500 | 1193808165 | 7800 | 7800 | 7800 | 7800 | 5 |
| 420 | 20250423 | 121400 | 1193769165 | 7800 | 7800 | 7800 | 7800 | 10 |
| 421 | 20250423 | 121300 | 1193691165 | 7800 | 7800 | 7800 | 7800 | 0 |
| 422 | 20250423 | 121200 | 1193691165 | 7800 | 7800 | 7800 | 7800 | 0 |
| 423 | 20250423 | 121100 | 1193691165 | 7800 | 7800 | 7800 | 7800 | 628 |
| 424 | 20250423 | 121000 | 1188792765 | 7810 | 7810 | 7810 | 7810 | 0 |
| 425 | 20250423 | 120900 | 1188792765 | 7810 | 7810 | 7810 | 7810 | 0 |
| 426 | 20250423 | 120800 | 1188792765 | 7810 | 7810 | 7810 | 7810 | 51 |
| 427 | 20250423 | 120700 | 1188394455 | 7810 | 7820 | 7820 | 7810 | 119 |
| 428 | 20250423 | 120600 | 1187464855 | 7830 | 7830 | 7830 | 7830 | 0 |
| 429 | 20250423 | 120500 | 1187464855 | 7830 | 7830 | 7830 | 7830 | 78 |
| 430 | 20250423 | 120400 | 1186854115 | 7810 | 7830 | 7830 | 7810 | 22 |
| 431 | 20250423 | 120300 | 1186682095 | 7810 | 7800 | 7810 | 7800 | 582 |
| 432 | 20250423 | 120200 | 1182139935 | 7800 | 7800 | 7800 | 7800 | 0 |
| 433 | 20250423 | 120100 | 1182139935 | 7800 | 7800 | 7810 | 7800 | 204 |
| 434 | 20250423 | 120000 | 1180548725 | 7810 | 7810 | 7810 | 7810 | 0 |
| 435 | 20250423 | 115900 | 1180548725 | 7810 | 7810 | 7810 | 7810 | 19 |
| 436 | 20250423 | 115800 | 1180400335 | 7810 | 7810 | 7810 | 7810 | 25 |
| 437 | 20250423 | 115700 | 1180205085 | 7810 | 7810 | 7810 | 7810 | 132 |
| 438 | 20250423 | 115600 | 1179174165 | 7810 | 7810 | 7810 | 7810 | 14 |
| 439 | 20250423 | 115500 | 1179064825 | 7790 | 7800 | 7800 | 7790 | 100 |
| 440 | 20250423 | 115400 | 1178285315 | 7810 | 7790 | 7810 | 7790 | 600 |
| 441 | 20250423 | 115300 | 1173605315 | 7790 | 7790 | 7790 | 7790 | 70 |
| 442 | 20250423 | 115200 | 1173060015 | 7790 | 7790 | 7790 | 7790 | 366 |
| 443 | 20250423 | 115100 | 1170208875 | 7790 | 7790 | 7790 | 7790 | 0 |
| 444 | 20250423 | 115000 | 1170208875 | 7790 | 7790 | 7790 | 7790 | 2 |
| 445 | 20250423 | 114900 | 1170193295 | 7790 | 7790 | 7790 | 7790 | 0 |
| 446 | 20250423 | 114800 | 1170193295 | 7790 | 7790 | 7790 | 7790 | 2 |
| 447 | 20250423 | 114700 | 1170177715 | 7810 | 7810 | 7810 | 7810 | 0 |
| 448 | 20250423 | 114600 | 1170177715 | 7810 | 7810 | 7810 | 7810 | 18 |
| 449 | 20250423 | 114500 | 1170037135 | 7810 | 7810 | 7810 | 7810 | 327 |
| 450 | 20250423 | 114400 | 1167483265 | 7810 | 7810 | 7810 | 7810 | 0 |
| 451 | 20250423 | 114300 | 1167483265 | 7810 | 7800 | 7810 | 7790 | 853 |
| 452 | 20250423 | 114200 | 1160824135 | 7810 | 7800 | 7810 | 7800 | 540 |
| 453 | 20250423 | 114100 | 1156609435 | 7800 | 7810 | 7810 | 7800 | 168 |
| 454 | 20250423 | 114000 | 1155298485 | 7810 | 7820 | 7820 | 7810 | 232 |
| 455 | 20250423 | 113900 | 1153486555 | 7830 | 7830 | 7830 | 7830 | 105 |
| 456 | 20250423 | 113800 | 1152664405 | 7830 | 7830 | 7830 | 7830 | 5 |
| 457 | 20250423 | 113700 | 1152625255 | 7830 | 7830 | 7830 | 7830 | 127 |
| 458 | 20250423 | 113600 | 1151630845 | 7830 | 7830 | 7830 | 7830 | 179 |
| 459 | 20250423 | 113500 | 1150229275 | 7830 | 7830 | 7830 | 7830 | 0 |
| 460 | 20250423 | 113400 | 1150229275 | 7830 | 7810 | 7830 | 7810 | 1290 |
| 461 | 20250423 | 113300 | 1140150405 | 7800 | 7800 | 7800 | 7800 | 473 |
| 462 | 20250423 | 113200 | 1136461005 | 7790 | 7790 | 7790 | 7780 | 349 |
| 463 | 20250423 | 113100 | 1133742855 | 7800 | 7800 | 7800 | 7800 | 20 |
| 464 | 20250423 | 113000 | 1133586855 | 7800 | 7800 | 7800 | 7780 | 411 |
| 465 | 20250423 | 112900 | 1130383055 | 7790 | 7800 | 7800 | 7790 | 473 |
| 466 | 20250423 | 112800 | 1126698205 | 7800 | 7800 | 7800 | 7800 | 7 |
| 467 | 20250423 | 112700 | 1126643605 | 7810 | 7810 | 7810 | 7810 | 128 |
| 468 | 20250423 | 112600 | 1125643925 | 7810 | 7810 | 7810 | 7810 | 46 |
| 469 | 20250423 | 112500 | 1125284665 | 7810 | 7800 | 7810 | 7800 | 852 |
| 470 | 20250423 | 112400 | 1118636385 | 7800 | 7800 | 7800 | 7790 | 534 |
| 471 | 20250423 | 112300 | 1114472845 | 7810 | 7810 | 7810 | 7810 | 2 |
| 472 | 20250423 | 112200 | 1114457225 | 7800 | 7800 | 7800 | 7800 | 178 |
| 473 | 20250423 | 112100 | 1113068825 | 7800 | 7800 | 7800 | 7800 | 1 |
| 474 | 20250423 | 112000 | 1113061025 | 7790 | 7800 | 7800 | 7790 | 12 |
| 475 | 20250423 | 111900 | 1112967535 | 7790 | 7790 | 7790 | 7790 | 51 |
| 476 | 20250423 | 111800 | 1112570245 | 7800 | 7800 | 7800 | 7800 | 9 |
| 477 | 20250423 | 111700 | 1112500045 | 7800 | 7790 | 7800 | 7790 | 406 |
| 478 | 20250423 | 111600 | 1109335385 | 7790 | 7780 | 7790 | 7780 | 117 |
| 479 | 20250423 | 111500 | 1108424755 | 7790 | 7790 | 7790 | 7790 | 539 |
| 480 | 20250423 | 111400 | 1104225945 | 7790 | 7800 | 7800 | 7790 | 393 |
| 481 | 20250423 | 111300 | 1101164095 | 7800 | 7800 | 7800 | 7800 | 0 |
| 482 | 20250423 | 111200 | 1101164095 | 7800 | 7790 | 7800 | 7770 | 113 |
| 483 | 20250423 | 111100 | 1100285105 | 7800 | 7800 | 7800 | 7800 | 5 |
| 484 | 20250423 | 111000 | 1100246105 | 7810 | 7810 | 7810 | 7780 | 1097 |
| 485 | 20250423 | 110900 | 1091694595 | 7810 | 7820 | 7820 | 7810 | 176 |
| 486 | 20250423 | 110800 | 1090319505 | 7830 | 7830 | 7830 | 7830 | 128 |
| 487 | 20250423 | 110700 | 1089317265 | 7830 | 7830 | 7830 | 7820 | 233 |
| 488 | 20250423 | 110600 | 1087493875 | 7830 | 7830 | 7830 | 7830 | 668 |
| 489 | 20250423 | 110500 | 1082263435 | 7830 | 7850 | 7850 | 7830 | 301 |
| 490 | 20250423 | 110400 | 1079906025 | 7850 | 7840 | 7850 | 7840 | 96 |
| 491 | 20250423 | 110300 | 1079153265 | 7830 | 7830 | 7830 | 7830 | 171 |
| 492 | 20250423 | 110200 | 1077814335 | 7840 | 7840 | 7840 | 7830 | 894 |
| 493 | 20250423 | 110100 | 1070808595 | 7840 | 7820 | 7840 | 7820 | 25 |
| 494 | 20250423 | 110000 | 1070612995 | 7820 | 7820 | 7820 | 7820 | 0 |
| 495 | 20250423 | 105900 | 1070612995 | 7820 | 7820 | 7820 | 7800 | 137 |
| 496 | 20250423 | 105800 | 1069542055 | 7820 | 7810 | 7820 | 7810 | 109 |
| 497 | 20250423 | 105700 | 1068690515 | 7800 | 7800 | 7800 | 7800 | 88 |
| 498 | 20250423 | 105600 | 1068004115 | 7790 | 7800 | 7800 | 7790 | 537 |
| 499 | 20250423 | 105500 | 1063820155 | 7810 | 7800 | 7810 | 7800 | 62 |
| 500 | 20250423 | 105400 | 1063336265 | 7810 | 7800 | 7810 | 7800 | 260 |
| 501 | 20250423 | 105300 | 1061306965 | 7820 | 7820 | 7820 | 7820 | 110 |
| 502 | 20250423 | 105200 | 1060446765 | 7800 | 7800 | 7810 | 7800 | 11 |
| 503 | 20250423 | 105100 | 1060360915 | 7830 | 7820 | 7830 | 7800 | 630 |
| 504 | 20250423 | 105000 | 1055439715 | 7810 | 7830 | 7830 | 7810 | 233 |
| 505 | 20250423 | 104900 | 1053618065 | 7830 | 7810 | 7830 | 7810 | 297 |
| 506 | 20250423 | 104800 | 1051295605 | 7810 | 7810 | 7810 | 7810 | 1 |
| 507 | 20250423 | 104700 | 1051287795 | 7800 | 7800 | 7800 | 7800 | 0 |
| 508 | 20250423 | 104600 | 1051287795 | 7800 | 7800 | 7800 | 7800 | 0 |
| 509 | 20250423 | 104500 | 1051287795 | 7800 | 7730 | 7800 | 7730 | 1899 |
| 510 | 20250423 | 104400 | 1036572885 | 7740 | 7760 | 7770 | 7740 | 1430 |
| 511 | 20250423 | 104300 | 1025492435 | 7760 | 7740 | 7760 | 7740 | 49 |
| 512 | 20250423 | 104200 | 1025112455 | 7740 | 7750 | 7760 | 7740 | 354 |
| 513 | 20250423 | 104100 | 1022367275 | 7750 | 7740 | 7750 | 7740 | 667 |
| 514 | 20250423 | 104000 | 1017198035 | 7750 | 7750 | 7750 | 7750 | 310 |
| 515 | 20250423 | 103900 | 1014795535 | 7730 | 7720 | 7730 | 7720 | 185 |
| 516 | 20250423 | 103800 | 1013366405 | 7730 | 7740 | 7740 | 7730 | 8 |
| 517 | 20250423 | 103700 | 1013304515 | 7730 | 7700 | 7730 | 7680 | 3060 |
| 518 | 20250423 | 103600 | 989756375 | 7700 | 7730 | 7730 | 7700 | 7904 |
| 519 | 20250423 | 103500 | 928798635 | 7740 | 7750 | 7750 | 7730 | 1041 |
| 520 | 20250423 | 103400 | 920748275 | 7750 | 7770 | 7770 | 7740 | 1155 |
| 521 | 20250423 | 103300 | 911795675 | 7750 | 7750 | 7750 | 7730 | 1632 |
| 522 | 20250423 | 103200 | 899155105 | 7740 | 7790 | 7790 | 7740 | 2838 |
| 523 | 20250423 | 103100 | 877162675 | 7760 | 7770 | 7770 | 7760 | 711 |
| 524 | 20250423 | 103000 | 871638245 | 7770 | 7770 | 7770 | 7770 | 1379 |
| 525 | 20250423 | 102900 | 860923415 | 7770 | 7780 | 7780 | 7770 | 113 |
| 526 | 20250423 | 102800 | 860044405 | 7770 | 7780 | 7800 | 7770 | 581 |
| 527 | 20250423 | 102700 | 855523875 | 7750 | 7840 | 7840 | 7750 | 4096 |
| 528 | 20250423 | 102600 | 823640485 | 7840 | 7830 | 7840 | 7830 | 53 |
| 529 | 20250423 | 102500 | 823225455 | 7830 | 7830 | 7830 | 7830 | 111 |
| 530 | 20250423 | 102400 | 822356325 | 7840 | 7840 | 7840 | 7830 | 625 |
| 531 | 20250423 | 102300 | 817460525 | 7830 | 7820 | 7840 | 7820 | 108 |
| 532 | 20250423 | 102200 | 816614905 | 7820 | 7820 | 7820 | 7820 | 230 |
| 533 | 20250423 | 102100 | 814816305 | 7820 | 7820 | 7820 | 7820 | 12 |
| 534 | 20250423 | 102000 | 814722465 | 7820 | 7820 | 7830 | 7820 | 526 |
| 535 | 20250423 | 101900 | 810607865 | 7820 | 7820 | 7820 | 7820 | 539 |
| 536 | 20250423 | 101800 | 806392885 | 7800 | 7810 | 7820 | 7800 | 261 |
| 537 | 20250423 | 101700 | 804356405 | 7830 | 7780 | 7830 | 7770 | 247 |
| 538 | 20250423 | 101600 | 802429865 | 7770 | 7810 | 7810 | 7770 | 1683 |
| 539 | 20250423 | 101500 | 789323555 | 7810 | 7830 | 7830 | 7810 | 420 |
| 540 | 20250423 | 101400 | 786039235 | 7830 | 7830 | 7830 | 7830 | 15 |
| 541 | 20250423 | 101300 | 785921785 | 7840 | 7850 | 7850 | 7840 | 72 |
| 542 | 20250423 | 101200 | 785356595 | 7840 | 7850 | 7850 | 7840 | 184 |
| 543 | 20250423 | 101100 | 783913285 | 7850 | 7830 | 7850 | 7830 | 491 |
| 544 | 20250423 | 101000 | 780064305 | 7820 | 7830 | 7830 | 7820 | 225 |
| 545 | 20250423 | 100900 | 778304325 | 7810 | 7830 | 7860 | 7770 | 2377 |
| 546 | 20250423 | 100800 | 759748915 | 7840 | 7830 | 7840 | 7800 | 2882 |
| 547 | 20250423 | 100700 | 737205285 | 7840 | 7830 | 7840 | 7810 | 1717 |
| 548 | 20250423 | 100600 | 723772725 | 7840 | 7840 | 7840 | 7830 | 184 |
| 549 | 20250423 | 100500 | 722331285 | 7840 | 7860 | 7860 | 7840 | 651 |
| 550 | 20250423 | 100400 | 717218655 | 7850 | 7810 | 7850 | 7810 | 3380 |
| 551 | 20250423 | 100300 | 690749845 | 7810 | 7840 | 7840 | 7810 | 902 |
| 552 | 20250423 | 100200 | 683694785 | 7840 | 7840 | 7840 | 7840 | 474 |
| 553 | 20250423 | 100100 | 679978625 | 7830 | 7830 | 7840 | 7830 | 1783 |
| 554 | 20250423 | 100000 | 666017695 | 7830 | 7820 | 7840 | 7810 | 256 |
| 555 | 20250423 | 095900 | 664013545 | 7820 | 7840 | 7840 | 7800 | 424 |
| 556 | 20250423 | 095800 | 660702335 | 7840 | 7800 | 7850 | 7800 | 722 |
| 557 | 20250423 | 095700 | 655061125 | 7820 | 7820 | 7820 | 7820 | 106 |
| 558 | 20250423 | 095600 | 654232205 | 7780 | 7840 | 7840 | 7780 | 806 |
| 559 | 20250423 | 095500 | 647942825 | 7860 | 7840 | 7860 | 7840 | 552 |
| 560 | 20250423 | 095400 | 643606795 | 7860 | 7860 | 7870 | 7820 | 1249 |
| 561 | 20250423 | 095300 | 633803385 | 7860 | 7800 | 7880 | 7800 | 1890 |
| 562 | 20250423 | 095200 | 618992485 | 7790 | 7800 | 7820 | 7780 | 839 |
| 563 | 20250423 | 095100 | 612460065 | 7820 | 7760 | 7830 | 7750 | 1731 |
| 564 | 20250423 | 095000 | 599014825 | 7760 | 7800 | 7810 | 7760 | 3108 |
| 565 | 20250423 | 094900 | 574799445 | 7810 | 7820 | 7830 | 7800 | 1032 |
| 566 | 20250423 | 094800 | 566741965 | 7840 | 7810 | 7840 | 7800 | 490 |
| 567 | 20250423 | 094700 | 562916155 | 7820 | 7850 | 7850 | 7810 | 2922 |
| 568 | 20250423 | 094600 | 540038965 | 7850 | 7810 | 7850 | 7810 | 3782 |
| 569 | 20250423 | 094500 | 510467455 | 7820 | 7840 | 7860 | 7800 | 2395 |
| 570 | 20250423 | 094400 | 491772525 | 7830 | 7830 | 7830 | 7820 | 706 |
| 571 | 20250423 | 094300 | 486246005 | 7830 | 7860 | 7860 | 7830 | 811 |
| 572 | 20250423 | 094200 | 479893765 | 7860 | 7840 | 7860 | 7840 | 138 |
| 573 | 20250423 | 094100 | 478811805 | 7830 | 7850 | 7860 | 7810 | 1515 |
| 574 | 20250423 | 094000 | 466953245 | 7860 | 7870 | 7870 | 7840 | 786 |
| 575 | 20250423 | 093900 | 460782005 | 7870 | 7850 | 7940 | 7820 | 5853 |
| 576 | 20250423 | 093800 | 414884255 | 7840 | 7840 | 7840 | 7810 | 1110 |
| 577 | 20250423 | 093700 | 406202415 | 7840 | 7830 | 7860 | 7820 | 1743 |
| 578 | 20250423 | 093600 | 392559895 | 7820 | 7870 | 7870 | 7820 | 2131 |
| 579 | 20250423 | 093500 | 375863655 | 7870 | 7880 | 7880 | 7850 | 3850 |
| 580 | 20250423 | 093400 | 345592185 | 7890 | 7900 | 7910 | 7890 | 610 |
| 581 | 20250423 | 093300 | 340773535 | 7900 | 7920 | 7920 | 7880 | 1449 |
| 582 | 20250423 | 093200 | 329326685 | 7920 | 7930 | 7930 | 7920 | 17 |
| 583 | 20250423 | 093100 | 329192015 | 7950 | 7930 | 7950 | 7900 | 836 |
| 584 | 20250423 | 093000 | 322574925 | 7930 | 7930 | 7930 | 7910 | 180 |
| 585 | 20250423 | 092900 | 321149465 | 7920 | 7910 | 7930 | 7900 | 1587 |
| 586 | 20250423 | 092800 | 308595695 | 7900 | 7920 | 7920 | 7900 | 2495 |
| 587 | 20250423 | 092700 | 288869010 | 7930 | 7940 | 7940 | 7920 | 562 |
| 588 | 20250423 | 092600 | 284413970 | 7940 | 7950 | 7950 | 7930 | 126 |
| 589 | 20250423 | 092500 | 283413540 | 7950 | 7930 | 7960 | 7910 | 1963 |
| 590 | 20250423 | 092400 | 267858470 | 7935 | 7940 | 7945 | 7930 | 2389 |
| 591 | 20250423 | 092300 | 248909690 | 7930 | 7950 | 7960 | 7930 | 782 |
| 592 | 20250423 | 092200 | 242697360 | 7950 | 7980 | 7980 | 7930 | 1334 |
| 593 | 20250423 | 092100 | 232090190 | 7990 | 8020 | 8020 | 7990 | 2106 |
| 594 | 20250423 | 092000 | 215231180 | 8020 | 8060 | 8060 | 8020 | 1858 |
| 595 | 20250423 | 091900 | 200279630 | 8070 | 8070 | 8070 | 8070 | 10 |
| 596 | 20250423 | 091800 | 200198930 | 8070 | 8070 | 8070 | 8070 | 0 |
| 597 | 20250423 | 091700 | 200198930 | 8070 | 8070 | 8070 | 8040 | 614 |
| 598 | 20250423 | 091600 | 195257250 | 8080 | 8080 | 8080 | 8070 | 308 |
| 599 | 20250423 | 091500 | 192770770 | 8080 | 8090 | 8100 | 8080 | 559 |
| 600 | 20250423 | 091400 | 188250780 | 8100 | 8120 | 8130 | 8100 | 696 |
| 601 | 20250423 | 091300 | 182609910 | 8130 | 8160 | 8190 | 8130 | 1680 |
| 602 | 20250423 | 091200 | 168906480 | 8190 | 8100 | 8190 | 8100 | 1953 |
| 603 | 20250423 | 091100 | 153024710 | 8110 | 8100 | 8130 | 8060 | 1602 |
| 604 | 20250423 | 091000 | 140042210 | 8100 | 8050 | 8140 | 8020 | 1706 |
| 605 | 20250423 | 090900 | 126274910 | 8040 | 8020 | 8040 | 8000 | 533 |
| 606 | 20250423 | 090800 | 122002790 | 8050 | 7960 | 8050 | 7930 | 1184 |
| 607 | 20250423 | 090700 | 112558790 | 7970 | 8030 | 8030 | 7930 | 2563 |
| 608 | 20250423 | 090600 | 92144200 | 8030 | 8000 | 8030 | 7980 | 344 |
| 609 | 20250423 | 090500 | 89392350 | 8000 | 8060 | 8060 | 8000 | 590 |
| 610 | 20250423 | 090400 | 84664640 | 8020 | 8020 | 8020 | 7980 | 166 |
| 611 | 20250423 | 090300 | 83337050 | 8020 | 8140 | 8140 | 8000 | 2929 |
| 612 | 20250423 | 090200 | 59775300 | 8140 | 8170 | 8170 | 8090 | 1784 |
| 613 | 20250423 | 090100 | 45315830 | 8170 | 8280 | 8280 | 8160 | 2688 |
| 614 | 20250423 | 090000 | 23224070 | 8290 | 8090 | 8290 | 8090 | 2862 |