29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 184100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 27206 |
| 3 | 20250424 | 184000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20250424 | 183900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20250424 | 183800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20250424 | 183700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20250424 | 183600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20250424 | 183500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20250424 | 183400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20250424 | 183300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20250424 | 183200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20250424 | 183100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20250424 | 183000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20250424 | 182900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20250424 | 182800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20250424 | 182700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20250424 | 182600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20250424 | 182500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20250424 | 182400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20250424 | 182300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20250424 | 182200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20250424 | 182100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20250424 | 182000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20250424 | 181900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20250424 | 181800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20250424 | 181700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20250424 | 181600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20250424 | 181500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20250424 | 181400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20250424 | 181300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20250424 | 181200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20250424 | 181100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 27206 |
| 33 | 20250424 | 181000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20250424 | 180900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20250424 | 180800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20250424 | 180700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20250424 | 180600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20250424 | 180500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20250424 | 180400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20250424 | 180300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20250424 | 180200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20250424 | 180100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20250424 | 180000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20250424 | 175900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20250424 | 175800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20250424 | 175700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20250424 | 175600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20250424 | 175500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20250424 | 175400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20250424 | 175300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20250424 | 175200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20250424 | 175100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20250424 | 175000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20250424 | 174900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20250424 | 174800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20250424 | 174700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20250424 | 174600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20250424 | 174500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20250424 | 174400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20250424 | 174300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20250424 | 174200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20250424 | 174100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 27206 |
| 63 | 20250424 | 174000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20250424 | 173900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20250424 | 173800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20250424 | 173700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20250424 | 173600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20250424 | 173500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20250424 | 173400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20250424 | 173300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20250424 | 173200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20250424 | 173100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20250424 | 173000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20250424 | 172900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20250424 | 172800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20250424 | 172700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20250424 | 172600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20250424 | 172500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20250424 | 172400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20250424 | 172300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20250424 | 172200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20250424 | 172100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20250424 | 172000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20250424 | 171900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20250424 | 171800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20250424 | 171700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20250424 | 171600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20250424 | 171500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20250424 | 171400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20250424 | 171300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20250424 | 171200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20250424 | 171100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 27206 |
| 93 | 20250424 | 171000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20250424 | 170900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20250424 | 170800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20250424 | 170700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20250424 | 170600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20250424 | 170500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20250424 | 170400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20250424 | 170300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20250424 | 170200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20250424 | 170100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20250424 | 170000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20250424 | 165900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20250424 | 165800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20250424 | 165700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20250424 | 165600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20250424 | 165500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20250424 | 165400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20250424 | 165300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20250424 | 165200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20250424 | 165100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20250424 | 165000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20250424 | 164900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20250424 | 164800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20250424 | 164700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20250424 | 164600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20250424 | 164500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20250424 | 164400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20250424 | 164300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20250424 | 164200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20250424 | 164100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 27206 |
| 123 | 20250424 | 164000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20250424 | 163900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20250424 | 163800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20250424 | 163700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20250424 | 163600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20250424 | 163500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20250424 | 163400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20250424 | 163300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20250424 | 163200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20250424 | 163100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20250424 | 163000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20250424 | 162900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20250424 | 162800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20250424 | 162700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20250424 | 162600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20250424 | 162500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20250424 | 162400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20250424 | 162300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20250424 | 162200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20250424 | 162100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20250424 | 162000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20250424 | 161900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20250424 | 161800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20250424 | 161700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20250424 | 161600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20250424 | 161500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20250424 | 161400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20250424 | 161300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20250424 | 161200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20250424 | 161100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 27206 |
| 153 | 20250424 | 161000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20250424 | 160900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20250424 | 160800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20250424 | 160700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20250424 | 160600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20250424 | 160500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20250424 | 160400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20250424 | 160300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20250424 | 160200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20250424 | 160100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20250424 | 160000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20250424 | 155900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20250424 | 155800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20250424 | 155700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20250424 | 155600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20250424 | 155500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20250424 | 155400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20250424 | 155300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20250424 | 155200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20250424 | 155100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20250424 | 155000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20250424 | 154900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20250424 | 154800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20250424 | 154700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20250424 | 154600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20250424 | 154500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20250424 | 154400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20250424 | 154300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20250424 | 154200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20250424 | 154100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 27206 |
| 183 | 20250424 | 154000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20250424 | 153900 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20250424 | 153800 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20250424 | 153700 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20250424 | 153600 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20250424 | 153500 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20250424 | 153400 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20250424 | 153300 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20250424 | 153200 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20250424 | 153100 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20250424 | 153000 | 2226862096 | 2365 | 2365 | 2365 | 2365 | 27206 |
| 194 | 20250424 | 152900 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20250424 | 152800 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20250424 | 152700 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20250424 | 152600 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20250424 | 152500 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20250424 | 152400 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20250424 | 152300 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20250424 | 152200 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20250424 | 152100 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20250424 | 152000 | 2162519906 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20250424 | 151900 | 2162519906 | 2365 | 2365 | 2375 | 2360 | 8483 |
| 205 | 20250424 | 151800 | 2142442221 | 2365 | 2370 | 2370 | 2360 | 10724 |
| 206 | 20250424 | 151700 | 2117118176 | 2365 | 2370 | 2370 | 2360 | 6629 |
| 207 | 20250424 | 151600 | 2101450541 | 2370 | 2370 | 2370 | 2370 | 1683 |
| 208 | 20250424 | 151500 | 2097461831 | 2375 | 2380 | 2380 | 2375 | 149 |
| 209 | 20250424 | 151400 | 2097107856 | 2375 | 2370 | 2375 | 2370 | 1672 |
| 210 | 20250424 | 151300 | 2093142356 | 2370 | 2370 | 2370 | 2370 | 289 |
| 211 | 20250424 | 151200 | 2092457426 | 2365 | 2370 | 2370 | 2365 | 7725 |
| 212 | 20250424 | 151100 | 2074186326 | 2365 | 2360 | 2365 | 2360 | 797 |
| 213 | 20250424 | 151000 | 2072305206 | 2360 | 2370 | 2370 | 2360 | 6447 |
| 214 | 20250424 | 150900 | 2057070316 | 2365 | 2370 | 2370 | 2365 | 3471 |
| 215 | 20250424 | 150800 | 2048861166 | 2370 | 2370 | 2370 | 2370 | 4093 |
| 216 | 20250424 | 150700 | 2039160756 | 2370 | 2375 | 2375 | 2370 | 1870 |
| 217 | 20250424 | 150600 | 2034726041 | 2370 | 2370 | 2375 | 2370 | 5125 |
| 218 | 20250424 | 150500 | 2022579740 | 2370 | 2375 | 2375 | 2370 | 3520 |
| 219 | 20250424 | 150400 | 2014230490 | 2375 | 2375 | 2380 | 2375 | 3524 |
| 220 | 20250424 | 150300 | 2005855120 | 2370 | 2375 | 2380 | 2370 | 5440 |
| 221 | 20250424 | 150200 | 1992935245 | 2375 | 2375 | 2380 | 2370 | 1431 |
| 222 | 20250424 | 150100 | 1989536900 | 2380 | 2380 | 2380 | 2375 | 230 |
| 223 | 20250424 | 150000 | 1988989690 | 2385 | 2385 | 2385 | 2385 | 332 |
| 224 | 20250424 | 145900 | 1988197870 | 2375 | 2375 | 2375 | 2375 | 135 |
| 225 | 20250424 | 145800 | 1987877245 | 2375 | 2385 | 2385 | 2375 | 225 |
| 226 | 20250424 | 145700 | 1987340740 | 2375 | 2385 | 2390 | 2375 | 4845 |
| 227 | 20250424 | 145600 | 1975817025 | 2380 | 2377 | 2380 | 2377 | 2020 |
| 228 | 20250424 | 145500 | 1971009431 | 2380 | 2380 | 2380 | 2380 | 362 |
| 229 | 20250424 | 145400 | 1970147871 | 2380 | 2380 | 2380 | 2380 | 100 |
| 230 | 20250424 | 145300 | 1969909871 | 2380 | 2380 | 2380 | 2380 | 342 |
| 231 | 20250424 | 145200 | 1969095911 | 2380 | 2385 | 2385 | 2380 | 543 |
| 232 | 20250424 | 145100 | 1967803356 | 2380 | 2380 | 2380 | 2375 | 1931 |
| 233 | 20250424 | 145000 | 1963208216 | 2380 | 2380 | 2380 | 2380 | 400 |
| 234 | 20250424 | 144900 | 1962256216 | 2380 | 2380 | 2380 | 2380 | 142 |
| 235 | 20250424 | 144800 | 1961918256 | 2380 | 2377 | 2380 | 2370 | 272 |
| 236 | 20250424 | 144700 | 1961272336 | 2375 | 2380 | 2380 | 2375 | 3546 |
| 237 | 20250424 | 144600 | 1952833356 | 2370 | 2380 | 2380 | 2370 | 1032 |
| 238 | 20250424 | 144500 | 1950383236 | 2380 | 2375 | 2380 | 2375 | 2662 |
| 239 | 20250424 | 144400 | 1944060946 | 2385 | 2375 | 2385 | 2375 | 1028 |
| 240 | 20250424 | 144300 | 1941619166 | 2370 | 2385 | 2385 | 2370 | 190 |
| 241 | 20250424 | 144200 | 1941168746 | 2385 | 2370 | 2385 | 2370 | 116 |
| 242 | 20250424 | 144100 | 1940893601 | 2380 | 2375 | 2380 | 2375 | 2340 |
| 243 | 20250424 | 144000 | 1935326901 | 2370 | 2375 | 2375 | 2370 | 1227 |
| 244 | 20250424 | 143900 | 1932416231 | 2370 | 2380 | 2380 | 2370 | 1140 |
| 245 | 20250424 | 143800 | 1929706001 | 2380 | 2380 | 2380 | 2380 | 50 |
| 246 | 20250424 | 143700 | 1929587001 | 2380 | 2380 | 2380 | 2380 | 1 |
| 247 | 20250424 | 143600 | 1929584621 | 2380 | 2375 | 2380 | 2375 | 1380 |
| 248 | 20250424 | 143500 | 1926306296 | 2375 | 2375 | 2375 | 2375 | 0 |
| 249 | 20250424 | 143400 | 1926306296 | 2375 | 2385 | 2385 | 2375 | 3012 |
| 250 | 20250424 | 143300 | 1919122796 | 2370 | 2370 | 2370 | 2370 | 100 |
| 251 | 20250424 | 143200 | 1918885796 | 2370 | 2370 | 2370 | 2370 | 20 |
| 252 | 20250424 | 143100 | 1918838396 | 2385 | 2380 | 2385 | 2370 | 3428 |
| 253 | 20250424 | 143000 | 1910702571 | 2380 | 2380 | 2380 | 2380 | 42 |
| 254 | 20250424 | 142900 | 1910602611 | 2380 | 2380 | 2390 | 2380 | 2236 |
| 255 | 20250424 | 142800 | 1905271251 | 2390 | 2390 | 2390 | 2390 | 1 |
| 256 | 20250424 | 142700 | 1905268861 | 2385 | 2375 | 2385 | 2375 | 3463 |
| 257 | 20250424 | 142600 | 1897017201 | 2375 | 2375 | 2380 | 2375 | 1316 |
| 258 | 20250424 | 142500 | 1893891696 | 2375 | 2375 | 2375 | 2375 | 1384 |
| 259 | 20250424 | 142400 | 1890604696 | 2380 | 2380 | 2380 | 2380 | 701 |
| 260 | 20250424 | 142300 | 1888936316 | 2375 | 2380 | 2380 | 2375 | 797 |
| 261 | 20250424 | 142200 | 1887039496 | 2380 | 2375 | 2385 | 2375 | 3533 |
| 262 | 20250424 | 142100 | 1878632861 | 2375 | 2375 | 2375 | 2375 | 764 |
| 263 | 20250424 | 142000 | 1876818361 | 2375 | 2375 | 2375 | 2375 | 26 |
| 264 | 20250424 | 141900 | 1876756611 | 2375 | 2375 | 2375 | 2375 | 0 |
| 265 | 20250424 | 141800 | 1876756611 | 2375 | 2375 | 2375 | 2375 | 2956 |
| 266 | 20250424 | 141700 | 1869736111 | 2380 | 2380 | 2380 | 2380 | 1977 |
| 267 | 20250424 | 141600 | 1865030851 | 2385 | 2385 | 2385 | 2385 | 0 |
| 268 | 20250424 | 141500 | 1865030851 | 2385 | 2385 | 2385 | 2385 | 0 |
| 269 | 20250424 | 141400 | 1865030851 | 2385 | 2385 | 2385 | 2385 | 100 |
| 270 | 20250424 | 141300 | 1864792351 | 2385 | 2380 | 2385 | 2375 | 1188 |
| 271 | 20250424 | 141200 | 1861965751 | 2380 | 2390 | 2390 | 2380 | 3777 |
| 272 | 20250424 | 141100 | 1852962186 | 2390 | 2395 | 2395 | 2385 | 7254 |
| 273 | 20250424 | 141000 | 1835632621 | 2390 | 2395 | 2395 | 2390 | 4262 |
| 274 | 20250424 | 140900 | 1825434911 | 2400 | 2395 | 2400 | 2395 | 1010 |
| 275 | 20250424 | 140800 | 1823011621 | 2395 | 2395 | 2395 | 2395 | 200 |
| 276 | 20250424 | 140700 | 1822532621 | 2395 | 2390 | 2395 | 2390 | 1002 |
| 277 | 20250424 | 140600 | 1820133431 | 2390 | 2385 | 2390 | 2385 | 2495 |
| 278 | 20250424 | 140500 | 1814182846 | 2385 | 2380 | 2385 | 2380 | 4881 |
| 279 | 20250424 | 140400 | 1802566041 | 2385 | 2385 | 2385 | 2385 | 110 |
| 280 | 20250424 | 140300 | 1802303691 | 2380 | 2380 | 2385 | 2380 | 2098 |
| 281 | 20250424 | 140200 | 1797310436 | 2385 | 2385 | 2385 | 2382 | 200 |
| 282 | 20250424 | 140100 | 1796833442 | 2385 | 2385 | 2385 | 2385 | 374 |
| 283 | 20250424 | 140000 | 1795941452 | 2390 | 2390 | 2390 | 2390 | 0 |
| 284 | 20250424 | 135900 | 1795941452 | 2390 | 2385 | 2390 | 2385 | 752 |
| 285 | 20250424 | 135800 | 1794147927 | 2385 | 2385 | 2385 | 2385 | 100 |
| 286 | 20250424 | 135700 | 1793909427 | 2385 | 2385 | 2385 | 2385 | 0 |
| 287 | 20250424 | 135600 | 1793909427 | 2385 | 2385 | 2385 | 2385 | 42 |
| 288 | 20250424 | 135500 | 1793809257 | 2385 | 2390 | 2390 | 2385 | 1001 |
| 289 | 20250424 | 135400 | 1791421867 | 2390 | 2390 | 2390 | 2390 | 0 |
| 290 | 20250424 | 135300 | 1791421867 | 2390 | 2385 | 2390 | 2385 | 581 |
| 291 | 20250424 | 135200 | 1790036172 | 2390 | 2390 | 2390 | 2390 | 374 |
| 292 | 20250424 | 135100 | 1789142312 | 2395 | 2395 | 2395 | 2385 | 6253 |
| 293 | 20250424 | 135000 | 1774221767 | 2390 | 2390 | 2390 | 2390 | 28 |
| 294 | 20250424 | 134900 | 1774154847 | 2385 | 2390 | 2390 | 2385 | 724 |
| 295 | 20250424 | 134800 | 1772425347 | 2390 | 2390 | 2390 | 2390 | 211 |
| 296 | 20250424 | 134700 | 1771921057 | 2390 | 2390 | 2390 | 2390 | 1 |
| 297 | 20250424 | 134600 | 1771918667 | 2395 | 2395 | 2395 | 2395 | 301 |
| 298 | 20250424 | 134500 | 1771197772 | 2385 | 2390 | 2390 | 2385 | 40 |
| 299 | 20250424 | 134400 | 1771102327 | 2395 | 2385 | 2395 | 2385 | 2 |
| 300 | 20250424 | 134300 | 1771097547 | 2385 | 2385 | 2385 | 2385 | 921 |
| 301 | 20250424 | 134200 | 1768900962 | 2385 | 2390 | 2395 | 2385 | 546 |
| 302 | 20250424 | 134100 | 1767598517 | 2390 | 2395 | 2395 | 2390 | 510 |
| 303 | 20250424 | 134000 | 1766379612 | 2390 | 2390 | 2390 | 2390 | 1 |
| 304 | 20250424 | 133900 | 1766377222 | 2390 | 2390 | 2390 | 2390 | 2305 |
| 305 | 20250424 | 133800 | 1760868272 | 2390 | 2390 | 2390 | 2390 | 35 |
| 306 | 20250424 | 133700 | 1760784622 | 2390 | 2390 | 2390 | 2390 | 13 |
| 307 | 20250424 | 133600 | 1760753552 | 2390 | 2390 | 2390 | 2390 | 12 |
| 308 | 20250424 | 133500 | 1760724872 | 2390 | 2390 | 2390 | 2390 | 1 |
| 309 | 20250424 | 133400 | 1760722482 | 2390 | 2390 | 2390 | 2390 | 3 |
| 310 | 20250424 | 133300 | 1760715312 | 2385 | 2390 | 2390 | 2385 | 306 |
| 311 | 20250424 | 133200 | 1759985252 | 2390 | 2395 | 2395 | 2390 | 5632 |
| 312 | 20250424 | 133100 | 1746524767 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 313 | 20250424 | 133000 | 1744134767 | 2395 | 2395 | 2395 | 2395 | 3 |
| 314 | 20250424 | 132900 | 1744127582 | 2390 | 2390 | 2395 | 2390 | 1187 |
| 315 | 20250424 | 132800 | 1741290632 | 2390 | 2395 | 2395 | 2390 | 4784 |
| 316 | 20250424 | 132700 | 1729856842 | 2395 | 2395 | 2395 | 2395 | 15 |
| 317 | 20250424 | 132600 | 1729820917 | 2390 | 2395 | 2395 | 2390 | 3454 |
| 318 | 20250424 | 132500 | 1721556112 | 2395 | 2395 | 2395 | 2395 | 113 |
| 319 | 20250424 | 132400 | 1721285477 | 2395 | 2400 | 2400 | 2395 | 60 |
| 320 | 20250424 | 132300 | 1721141727 | 2400 | 2405 | 2405 | 2400 | 5 |
| 321 | 20250424 | 132200 | 1721129717 | 2400 | 2395 | 2400 | 2395 | 417 |
| 322 | 20250424 | 132100 | 1720128922 | 2395 | 2395 | 2395 | 2395 | 950 |
| 323 | 20250424 | 132000 | 1717853672 | 2395 | 2400 | 2400 | 2395 | 1037 |
| 324 | 20250424 | 131900 | 1715369872 | 2400 | 2400 | 2400 | 2400 | 0 |
| 325 | 20250424 | 131800 | 1715369872 | 2400 | 2400 | 2400 | 2400 | 0 |
| 326 | 20250424 | 131700 | 1715369872 | 2400 | 2400 | 2400 | 2400 | 401 |
| 327 | 20250424 | 131600 | 1714407472 | 2400 | 2400 | 2400 | 2400 | 1 |
| 328 | 20250424 | 131500 | 1714405072 | 2395 | 2405 | 2405 | 2395 | 2101 |
| 329 | 20250424 | 131400 | 1709370032 | 2400 | 2400 | 2400 | 2400 | 1852 |
| 330 | 20250424 | 131300 | 1704925232 | 2405 | 2405 | 2405 | 2400 | 1272 |
| 331 | 20250424 | 131200 | 1701867922 | 2405 | 2405 | 2405 | 2405 | 204 |
| 332 | 20250424 | 131100 | 1701377302 | 2400 | 2400 | 2400 | 2400 | 456 |
| 333 | 20250424 | 131000 | 1700282902 | 2400 | 2400 | 2400 | 2400 | 0 |
| 334 | 20250424 | 130900 | 1700282902 | 2400 | 2395 | 2400 | 2390 | 3500 |
| 335 | 20250424 | 130800 | 1691906402 | 2400 | 2400 | 2400 | 2400 | 4009 |
| 336 | 20250424 | 130700 | 1682284802 | 2400 | 2395 | 2400 | 2395 | 220 |
| 337 | 20250424 | 130600 | 1681757897 | 2400 | 2395 | 2400 | 2395 | 11 |
| 338 | 20250424 | 130500 | 1681731547 | 2395 | 2395 | 2395 | 2395 | 223 |
| 339 | 20250424 | 130400 | 1681197462 | 2390 | 2390 | 2390 | 2390 | 112 |
| 340 | 20250424 | 130300 | 1680929782 | 2390 | 2390 | 2390 | 2390 | 1727 |
| 341 | 20250424 | 130200 | 1676802252 | 2390 | 2390 | 2390 | 2390 | 353 |
| 342 | 20250424 | 130100 | 1675958582 | 2390 | 2395 | 2395 | 2390 | 277 |
| 343 | 20250424 | 130000 | 1675295552 | 2395 | 2395 | 2395 | 2395 | 3604 |
| 344 | 20250424 | 125900 | 1666663972 | 2400 | 2400 | 2400 | 2400 | 1 |
| 345 | 20250424 | 125800 | 1666661572 | 2395 | 2395 | 2395 | 2395 | 110 |
| 346 | 20250424 | 125700 | 1666398122 | 2395 | 2395 | 2395 | 2395 | 0 |
| 347 | 20250424 | 125600 | 1666398122 | 2395 | 2400 | 2400 | 2395 | 3 |
| 348 | 20250424 | 125500 | 1666390932 | 2400 | 2400 | 2400 | 2400 | 600 |
| 349 | 20250424 | 125400 | 1664950932 | 2400 | 2400 | 2400 | 2400 | 0 |
| 350 | 20250424 | 125300 | 1664950932 | 2400 | 2395 | 2400 | 2395 | 31 |
| 351 | 20250424 | 125200 | 1664876677 | 2400 | 2400 | 2400 | 2395 | 2022 |
| 352 | 20250424 | 125100 | 1660033877 | 2400 | 2400 | 2400 | 2400 | 237 |
| 353 | 20250424 | 125000 | 1659465077 | 2400 | 2400 | 2400 | 2400 | 0 |
| 354 | 20250424 | 124900 | 1659465077 | 2400 | 2400 | 2400 | 2400 | 105 |
| 355 | 20250424 | 124800 | 1659213077 | 2400 | 2395 | 2400 | 2395 | 681 |
| 356 | 20250424 | 124700 | 1657582077 | 2395 | 2400 | 2400 | 2395 | 432 |
| 357 | 20250424 | 124600 | 1656547187 | 2400 | 2400 | 2400 | 2395 | 2296 |
| 358 | 20250424 | 124500 | 1651042987 | 2400 | 2400 | 2400 | 2400 | 84 |
| 359 | 20250424 | 124400 | 1650841387 | 2395 | 2395 | 2395 | 2395 | 2250 |
| 360 | 20250424 | 124300 | 1645452637 | 2400 | 2400 | 2400 | 2400 | 0 |
| 361 | 20250424 | 124200 | 1645452637 | 2400 | 2395 | 2400 | 2395 | 181 |
| 362 | 20250424 | 124100 | 1645019137 | 2395 | 2395 | 2395 | 2395 | 120 |
| 363 | 20250424 | 124000 | 1644731737 | 2395 | 2395 | 2400 | 2395 | 1324 |
| 364 | 20250424 | 123900 | 1641560752 | 2390 | 2400 | 2400 | 2390 | 337 |
| 365 | 20250424 | 123800 | 1640755107 | 2400 | 2400 | 2400 | 2400 | 0 |
| 366 | 20250424 | 123700 | 1640755107 | 2400 | 2400 | 2400 | 2400 | 1 |
| 367 | 20250424 | 123600 | 1640752707 | 2395 | 2400 | 2400 | 2395 | 1838 |
| 368 | 20250424 | 123500 | 1636350687 | 2405 | 2390 | 2405 | 2390 | 2577 |
| 369 | 20250424 | 123400 | 1630162402 | 2390 | 2390 | 2390 | 2390 | 585 |
| 370 | 20250424 | 123300 | 1628764252 | 2390 | 2395 | 2395 | 2390 | 203 |
| 371 | 20250424 | 123200 | 1628278082 | 2395 | 2400 | 2400 | 2395 | 207 |
| 372 | 20250424 | 123100 | 1627782282 | 2400 | 2400 | 2400 | 2400 | 5001 |
| 373 | 20250424 | 123000 | 1615779882 | 2400 | 2400 | 2400 | 2400 | 813 |
| 374 | 20250424 | 122900 | 1613828682 | 2400 | 2400 | 2400 | 2390 | 9983 |
| 375 | 20250424 | 122800 | 1589956297 | 2400 | 2400 | 2400 | 2400 | 13 |
| 376 | 20250424 | 122700 | 1589925097 | 2400 | 2400 | 2400 | 2400 | 617 |
| 377 | 20250424 | 122600 | 1588444297 | 2395 | 2400 | 2400 | 2395 | 661 |
| 378 | 20250424 | 122500 | 1586857912 | 2400 | 2400 | 2400 | 2400 | 1433 |
| 379 | 20250424 | 122400 | 1583418712 | 2400 | 2395 | 2400 | 2395 | 3338 |
| 380 | 20250424 | 122300 | 1575420482 | 2395 | 2395 | 2395 | 2395 | 30 |
| 381 | 20250424 | 122200 | 1575348632 | 2400 | 2400 | 2400 | 2400 | 0 |
| 382 | 20250424 | 122100 | 1575348632 | 2400 | 2400 | 2400 | 2400 | 4 |
| 383 | 20250424 | 122000 | 1575339032 | 2400 | 2400 | 2400 | 2400 | 11 |
| 384 | 20250424 | 121900 | 1575312632 | 2395 | 2400 | 2400 | 2395 | 3 |
| 385 | 20250424 | 121800 | 1575305437 | 2397 | 2400 | 2400 | 2397 | 333 |
| 386 | 20250424 | 121700 | 1574506240 | 2400 | 2395 | 2400 | 2395 | 122 |
| 387 | 20250424 | 121600 | 1574214040 | 2395 | 2395 | 2395 | 2395 | 500 |
| 388 | 20250424 | 121500 | 1573016540 | 2395 | 2395 | 2395 | 2395 | 1015 |
| 389 | 20250424 | 121400 | 1570585615 | 2395 | 2395 | 2395 | 2395 | 0 |
| 390 | 20250424 | 121300 | 1570585615 | 2395 | 2400 | 2400 | 2395 | 1170 |
| 391 | 20250424 | 121200 | 1567782616 | 2400 | 2395 | 2400 | 2395 | 2176 |
| 392 | 20250424 | 121100 | 1562568316 | 2400 | 2400 | 2400 | 2400 | 2000 |
| 393 | 20250424 | 121000 | 1557768316 | 2395 | 2395 | 2395 | 2395 | 3049 |
| 394 | 20250424 | 120900 | 1550465961 | 2395 | 2395 | 2395 | 2395 | 0 |
| 395 | 20250424 | 120800 | 1550465961 | 2395 | 2390 | 2395 | 2390 | 730 |
| 396 | 20250424 | 120700 | 1548719111 | 2390 | 2390 | 2390 | 2390 | 2 |
| 397 | 20250424 | 120600 | 1548714331 | 2395 | 2390 | 2395 | 2390 | 1463 |
| 398 | 20250424 | 120500 | 1545217756 | 2390 | 2390 | 2390 | 2390 | 111 |
| 399 | 20250424 | 120400 | 1544952466 | 2390 | 2405 | 2405 | 2390 | 7954 |
| 400 | 20250424 | 120300 | 1525916416 | 2400 | 2400 | 2400 | 2400 | 0 |
| 401 | 20250424 | 120200 | 1525916416 | 2400 | 2400 | 2400 | 2400 | 662 |
| 402 | 20250424 | 120100 | 1524327616 | 2405 | 2405 | 2405 | 2405 | 1 |
| 403 | 20250424 | 120000 | 1524325211 | 2405 | 2405 | 2405 | 2405 | 0 |
| 404 | 20250424 | 115900 | 1524325211 | 2405 | 2395 | 2405 | 2395 | 971 |
| 405 | 20250424 | 115800 | 1521991656 | 2395 | 2395 | 2395 | 2395 | 371 |
| 406 | 20250424 | 115700 | 1521103111 | 2400 | 2400 | 2400 | 2395 | 4001 |
| 407 | 20250424 | 115600 | 1511500716 | 2400 | 2400 | 2400 | 2400 | 88 |
| 408 | 20250424 | 115500 | 1511289516 | 2405 | 2405 | 2405 | 2405 | 1 |
| 409 | 20250424 | 115400 | 1511287111 | 2400 | 2400 | 2400 | 2400 | 2366 |
| 410 | 20250424 | 115300 | 1505608711 | 2400 | 2400 | 2400 | 2400 | 711 |
| 411 | 20250424 | 115200 | 1503902311 | 2405 | 2400 | 2405 | 2400 | 30 |
| 412 | 20250424 | 115100 | 1503830211 | 2400 | 2405 | 2405 | 2400 | 8 |
| 413 | 20250424 | 115000 | 1503810986 | 2405 | 2400 | 2405 | 2400 | 484 |
| 414 | 20250424 | 114900 | 1502649381 | 2405 | 2400 | 2405 | 2400 | 1782 |
| 415 | 20250424 | 114800 | 1498372546 | 2405 | 2405 | 2405 | 2405 | 14 |
| 416 | 20250424 | 114700 | 1498338876 | 2410 | 2405 | 2410 | 2400 | 2173 |
| 417 | 20250424 | 114600 | 1493118251 | 2405 | 2400 | 2405 | 2400 | 882 |
| 418 | 20250424 | 114500 | 1491001201 | 2400 | 2405 | 2405 | 2400 | 482 |
| 419 | 20250424 | 114400 | 1489844341 | 2405 | 2405 | 2405 | 2405 | 13 |
| 420 | 20250424 | 114300 | 1489813076 | 2405 | 2405 | 2405 | 2405 | 1979 |
| 421 | 20250424 | 114200 | 1485053581 | 2405 | 2405 | 2405 | 2405 | 0 |
| 422 | 20250424 | 114100 | 1485053581 | 2405 | 2415 | 2415 | 2405 | 3522 |
| 423 | 20250424 | 114000 | 1476566821 | 2415 | 2415 | 2415 | 2415 | 1991 |
| 424 | 20250424 | 113900 | 1471758556 | 2420 | 2415 | 2420 | 2415 | 1458 |
| 425 | 20250424 | 113800 | 1468234281 | 2415 | 2405 | 2415 | 2405 | 2459 |
| 426 | 20250424 | 113700 | 1462310371 | 2405 | 2410 | 2410 | 2405 | 4182 |
| 427 | 20250424 | 113600 | 1452241751 | 2410 | 2415 | 2415 | 2410 | 594 |
| 428 | 20250424 | 113500 | 1450810056 | 2415 | 2405 | 2415 | 2400 | 3001 |
| 429 | 20250424 | 113400 | 1443601216 | 2405 | 2420 | 2420 | 2405 | 3403 |
| 430 | 20250424 | 113300 | 1435416976 | 2410 | 2410 | 2410 | 2410 | 6249 |
| 431 | 20250424 | 113200 | 1420356886 | 2410 | 2415 | 2420 | 2410 | 2598 |
| 432 | 20250424 | 113100 | 1414079526 | 2425 | 2420 | 2425 | 2415 | 1951 |
| 433 | 20250424 | 113000 | 1409360851 | 2420 | 2420 | 2420 | 2420 | 600 |
| 434 | 20250424 | 112900 | 1407908851 | 2420 | 2425 | 2425 | 2420 | 5207 |
| 435 | 20250424 | 112800 | 1395306816 | 2425 | 2425 | 2425 | 2420 | 1609 |
| 436 | 20250424 | 112700 | 1391405241 | 2425 | 2420 | 2425 | 2415 | 3970 |
| 437 | 20250424 | 112600 | 1381800626 | 2420 | 2420 | 2425 | 2420 | 5388 |
| 438 | 20250424 | 112500 | 1368757746 | 2420 | 2410 | 2420 | 2410 | 4629 |
| 439 | 20250424 | 112400 | 1357579496 | 2405 | 2410 | 2410 | 2405 | 993 |
| 440 | 20250424 | 112300 | 1355191296 | 2410 | 2410 | 2410 | 2410 | 315 |
| 441 | 20250424 | 112200 | 1354432146 | 2410 | 2410 | 2410 | 2410 | 392 |
| 442 | 20250424 | 112100 | 1353487426 | 2410 | 2410 | 2410 | 2410 | 17 |
| 443 | 20250424 | 112000 | 1353446456 | 2410 | 2410 | 2415 | 2410 | 1134 |
| 444 | 20250424 | 111900 | 1350711886 | 2410 | 2410 | 2410 | 2410 | 586 |
| 445 | 20250424 | 111800 | 1349299626 | 2410 | 2410 | 2410 | 2410 | 1100 |
| 446 | 20250424 | 111700 | 1346648626 | 2410 | 2405 | 2410 | 2405 | 4639 |
| 447 | 20250424 | 111600 | 1335479351 | 2405 | 2405 | 2405 | 2405 | 2 |
| 448 | 20250424 | 111500 | 1335474541 | 2405 | 2405 | 2405 | 2400 | 1556 |
| 449 | 20250424 | 111400 | 1331732366 | 2400 | 2400 | 2405 | 2400 | 390 |
| 450 | 20250424 | 111300 | 1330794671 | 2400 | 2400 | 2400 | 2400 | 200 |
| 451 | 20250424 | 111200 | 1330314671 | 2400 | 2400 | 2400 | 2400 | 1999 |
| 452 | 20250424 | 111100 | 1325517071 | 2400 | 2400 | 2400 | 2400 | 247 |
| 453 | 20250424 | 111000 | 1324924271 | 2400 | 2400 | 2400 | 2400 | 123 |
| 454 | 20250424 | 110900 | 1324629071 | 2400 | 2400 | 2400 | 2400 | 481 |
| 455 | 20250424 | 110800 | 1323474671 | 2400 | 2400 | 2400 | 2400 | 195 |
| 456 | 20250424 | 110700 | 1323006671 | 2400 | 2400 | 2400 | 2395 | 736 |
| 457 | 20250424 | 110600 | 1321240521 | 2400 | 2400 | 2400 | 2400 | 0 |
| 458 | 20250424 | 110500 | 1321240521 | 2400 | 2400 | 2400 | 2400 | 333 |
| 459 | 20250424 | 110400 | 1320441321 | 2405 | 2395 | 2405 | 2395 | 7988 |
| 460 | 20250424 | 110300 | 1301287471 | 2395 | 2390 | 2395 | 2390 | 1338 |
| 461 | 20250424 | 110200 | 1298089201 | 2395 | 2400 | 2400 | 2395 | 1130 |
| 462 | 20250424 | 110100 | 1295382826 | 2400 | 2395 | 2400 | 2395 | 2561 |
| 463 | 20250424 | 110000 | 1289248101 | 2400 | 2405 | 2405 | 2400 | 1521 |
| 464 | 20250424 | 105900 | 1285597451 | 2405 | 2400 | 2405 | 2397 | 2836 |
| 465 | 20250424 | 105800 | 1278793996 | 2400 | 2400 | 2400 | 2400 | 21 |
| 466 | 20250424 | 105700 | 1278743596 | 2405 | 2395 | 2405 | 2395 | 79 |
| 467 | 20250424 | 105600 | 1278553691 | 2400 | 2400 | 2400 | 2400 | 529 |
| 468 | 20250424 | 105500 | 1277284091 | 2400 | 2405 | 2405 | 2400 | 501 |
| 469 | 20250424 | 105400 | 1276081686 | 2400 | 2400 | 2400 | 2400 | 416 |
| 470 | 20250424 | 105300 | 1275083286 | 2400 | 2400 | 2400 | 2390 | 1105 |
| 471 | 20250424 | 105200 | 1272439796 | 2395 | 2400 | 2400 | 2395 | 4928 |
| 472 | 20250424 | 105100 | 1260621016 | 2395 | 2395 | 2395 | 2395 | 1674 |
| 473 | 20250424 | 105000 | 1256611786 | 2395 | 2395 | 2395 | 2390 | 104 |
| 474 | 20250424 | 104900 | 1256362726 | 2400 | 2400 | 2400 | 2390 | 1140 |
| 475 | 20250424 | 104800 | 1253632231 | 2395 | 2400 | 2400 | 2395 | 35 |
| 476 | 20250424 | 104700 | 1253548281 | 2395 | 2397 | 2400 | 2395 | 2927 |
| 477 | 20250424 | 104600 | 1246528877 | 2400 | 2400 | 2400 | 2400 | 599 |
| 478 | 20250424 | 104500 | 1245091277 | 2400 | 2400 | 2400 | 2395 | 1571 |
| 479 | 20250424 | 104400 | 1241322262 | 2405 | 2405 | 2405 | 2405 | 0 |
| 480 | 20250424 | 104300 | 1241322262 | 2405 | 2405 | 2405 | 2405 | 420 |
| 481 | 20250424 | 104200 | 1240312162 | 2405 | 2400 | 2405 | 2400 | 4714 |
| 482 | 20250424 | 104100 | 1228998442 | 2400 | 2400 | 2400 | 2400 | 31 |
| 483 | 20250424 | 104000 | 1228924042 | 2395 | 2395 | 2400 | 2395 | 126 |
| 484 | 20250424 | 103900 | 1228621652 | 2400 | 2395 | 2400 | 2395 | 205 |
| 485 | 20250424 | 103800 | 1228130527 | 2400 | 2395 | 2400 | 2395 | 1265 |
| 486 | 20250424 | 103700 | 1225099922 | 2395 | 2400 | 2400 | 2395 | 1239 |
| 487 | 20250424 | 103600 | 1222126752 | 2400 | 2400 | 2400 | 2400 | 2 |
| 488 | 20250424 | 103500 | 1222121952 | 2395 | 2400 | 2400 | 2395 | 562 |
| 489 | 20250424 | 103400 | 1220773157 | 2400 | 2400 | 2400 | 2400 | 684 |
| 490 | 20250424 | 103300 | 1219131557 | 2395 | 2400 | 2400 | 2395 | 146 |
| 491 | 20250424 | 103200 | 1218781787 | 2400 | 2400 | 2400 | 2400 | 3034 |
| 492 | 20250424 | 103100 | 1211500187 | 2400 | 2395 | 2400 | 2395 | 2459 |
| 493 | 20250424 | 103000 | 1205610452 | 2395 | 2390 | 2395 | 2390 | 46 |
| 494 | 20250424 | 102900 | 1205500307 | 2390 | 2390 | 2390 | 2390 | 101 |
| 495 | 20250424 | 102800 | 1205258917 | 2395 | 2395 | 2395 | 2395 | 15 |
| 496 | 20250424 | 102700 | 1205222992 | 2395 | 2395 | 2395 | 2395 | 41 |
| 497 | 20250424 | 102600 | 1205124797 | 2395 | 2395 | 2395 | 2390 | 543 |
| 498 | 20250424 | 102500 | 1203825582 | 2395 | 2390 | 2395 | 2390 | 1540 |
| 499 | 20250424 | 102400 | 1200137287 | 2390 | 2385 | 2395 | 2385 | 644 |
| 500 | 20250424 | 102300 | 1198597747 | 2385 | 2380 | 2385 | 2380 | 958 |
| 501 | 20250424 | 102200 | 1196313097 | 2380 | 2377 | 2380 | 2375 | 492 |
| 502 | 20250424 | 102100 | 1195143496 | 2375 | 2375 | 2380 | 2375 | 2126 |
| 503 | 20250424 | 102000 | 1190093721 | 2375 | 2380 | 2380 | 2370 | 10877 |
| 504 | 20250424 | 101900 | 1164257106 | 2380 | 2380 | 2385 | 2380 | 636 |
| 505 | 20250424 | 101800 | 1162743376 | 2380 | 2380 | 2380 | 2380 | 1 |
| 506 | 20250424 | 101700 | 1162740996 | 2380 | 2385 | 2385 | 2380 | 1074 |
| 507 | 20250424 | 101600 | 1160179821 | 2385 | 2390 | 2390 | 2385 | 298 |
| 508 | 20250424 | 101500 | 1159468521 | 2395 | 2385 | 2395 | 2385 | 1214 |
| 509 | 20250424 | 101400 | 1156567776 | 2385 | 2390 | 2390 | 2385 | 386 |
| 510 | 20250424 | 101300 | 1155647116 | 2390 | 2385 | 2390 | 2380 | 1223 |
| 511 | 20250424 | 101200 | 1152733116 | 2385 | 2390 | 2390 | 2380 | 4079 |
| 512 | 20250424 | 101100 | 1143009346 | 2390 | 2390 | 2390 | 2390 | 148 |
| 513 | 20250424 | 101000 | 1142655626 | 2390 | 2390 | 2390 | 2390 | 402 |
| 514 | 20250424 | 100900 | 1141694846 | 2395 | 2400 | 2400 | 2395 | 1171 |
| 515 | 20250424 | 100800 | 1138885301 | 2395 | 2390 | 2395 | 2390 | 907 |
| 516 | 20250424 | 100700 | 1136717441 | 2400 | 2400 | 2400 | 2390 | 909 |
| 517 | 20250424 | 100600 | 1134544911 | 2385 | 2390 | 2395 | 2375 | 6358 |
| 518 | 20250424 | 100500 | 1119404246 | 2390 | 2400 | 2400 | 2390 | 20194 |
| 519 | 20250424 | 100400 | 1071119471 | 2405 | 2405 | 2405 | 2395 | 6514 |
| 520 | 20250424 | 100300 | 1055496626 | 2405 | 2400 | 2405 | 2400 | 565 |
| 521 | 20250424 | 100200 | 1054138451 | 2405 | 2410 | 2410 | 2405 | 6658 |
| 522 | 20250424 | 100100 | 1038107791 | 2415 | 2410 | 2415 | 2405 | 1518 |
| 523 | 20250424 | 100000 | 1034449906 | 2410 | 2405 | 2410 | 2405 | 1653 |
| 524 | 20250424 | 095900 | 1030470131 | 2405 | 2420 | 2425 | 2405 | 19687 |
| 525 | 20250424 | 095800 | 982965730 | 2420 | 2420 | 2425 | 2415 | 10486 |
| 526 | 20250424 | 095700 | 957590135 | 2420 | 2400 | 2425 | 2400 | 18056 |
| 527 | 20250424 | 095600 | 913964640 | 2405 | 2410 | 2410 | 2405 | 3649 |
| 528 | 20250424 | 095500 | 905184785 | 2415 | 2410 | 2415 | 2410 | 11829 |
| 529 | 20250424 | 095400 | 876624385 | 2415 | 2410 | 2420 | 2405 | 8997 |
| 530 | 20250424 | 095300 | 854917430 | 2410 | 2400 | 2410 | 2400 | 7982 |
| 531 | 20250424 | 095200 | 835741370 | 2390 | 2400 | 2400 | 2390 | 3784 |
| 532 | 20250424 | 095100 | 826682045 | 2405 | 2405 | 2410 | 2400 | 7194 |
| 533 | 20250424 | 095000 | 809393330 | 2405 | 2395 | 2405 | 2395 | 9692 |
| 534 | 20250424 | 094900 | 786152835 | 2390 | 2385 | 2395 | 2385 | 716 |
| 535 | 20250424 | 094800 | 784442065 | 2390 | 2390 | 2390 | 2385 | 660 |
| 536 | 20250424 | 094700 | 782865805 | 2385 | 2390 | 2390 | 2385 | 888 |
| 537 | 20250424 | 094600 | 780744295 | 2385 | 2390 | 2390 | 2385 | 706 |
| 538 | 20250424 | 094500 | 779057055 | 2390 | 2390 | 2390 | 2390 | 434 |
| 539 | 20250424 | 094400 | 778019795 | 2385 | 2390 | 2390 | 2385 | 700 |
| 540 | 20250424 | 094300 | 776346800 | 2390 | 2390 | 2390 | 2390 | 934 |
| 541 | 20250424 | 094200 | 774114540 | 2380 | 2390 | 2390 | 2380 | 1107 |
| 542 | 20250424 | 094100 | 771469810 | 2380 | 2380 | 2390 | 2380 | 9322 |
| 543 | 20250424 | 094000 | 749259205 | 2380 | 2390 | 2390 | 2380 | 2562 |
| 544 | 20250424 | 093900 | 743137570 | 2390 | 2390 | 2390 | 2390 | 1708 |
| 545 | 20250424 | 093800 | 739055450 | 2390 | 2380 | 2390 | 2375 | 3717 |
| 546 | 20250424 | 093700 | 730198645 | 2375 | 2380 | 2385 | 2375 | 1725 |
| 547 | 20250424 | 093600 | 726092655 | 2380 | 2370 | 2380 | 2360 | 10645 |
| 548 | 20250424 | 093500 | 700850785 | 2360 | 2360 | 2370 | 2360 | 1075 |
| 549 | 20250424 | 093400 | 698306355 | 2360 | 2365 | 2370 | 2360 | 3356 |
| 550 | 20250424 | 093300 | 690365945 | 2370 | 2365 | 2370 | 2365 | 2154 |
| 551 | 20250424 | 093200 | 685263085 | 2365 | 2365 | 2370 | 2365 | 2014 |
| 552 | 20250424 | 093100 | 680496795 | 2365 | 2370 | 2370 | 2365 | 11642 |
| 553 | 20250424 | 093000 | 652962075 | 2370 | 2355 | 2370 | 2355 | 9235 |
| 554 | 20250424 | 092900 | 631156325 | 2360 | 2360 | 2365 | 2355 | 13115 |
| 555 | 20250424 | 092800 | 600254265 | 2360 | 2365 | 2365 | 2360 | 7468 |
| 556 | 20250424 | 092700 | 582623515 | 2365 | 2375 | 2375 | 2360 | 18853 |
| 557 | 20250424 | 092600 | 537977485 | 2375 | 2380 | 2380 | 2375 | 9438 |
| 558 | 20250424 | 092500 | 515536260 | 2390 | 2390 | 2390 | 2385 | 3766 |
| 559 | 20250424 | 092400 | 506546505 | 2390 | 2385 | 2390 | 2385 | 5953 |
| 560 | 20250424 | 092300 | 492344435 | 2385 | 2385 | 2385 | 2385 | 2827 |
| 561 | 20250424 | 092200 | 485602040 | 2390 | 2385 | 2390 | 2380 | 6058 |
| 562 | 20250424 | 092100 | 471153145 | 2385 | 2385 | 2385 | 2380 | 2676 |
| 563 | 20250424 | 092000 | 464777985 | 2385 | 2385 | 2385 | 2380 | 1515 |
| 564 | 20250424 | 091900 | 461168315 | 2385 | 2390 | 2390 | 2385 | 1251 |
| 565 | 20250424 | 091800 | 458183640 | 2390 | 2385 | 2390 | 2380 | 1578 |
| 566 | 20250424 | 091700 | 454422945 | 2385 | 2385 | 2385 | 2380 | 2626 |
| 567 | 20250424 | 091600 | 448162750 | 2385 | 2390 | 2390 | 2385 | 4901 |
| 568 | 20250424 | 091500 | 436471280 | 2385 | 2390 | 2390 | 2385 | 6043 |
| 569 | 20250424 | 091400 | 422038520 | 2390 | 2390 | 2395 | 2390 | 923 |
| 570 | 20250424 | 091300 | 419832440 | 2395 | 2400 | 2400 | 2395 | 5199 |
| 571 | 20250424 | 091200 | 407376100 | 2400 | 2405 | 2405 | 2400 | 2589 |
| 572 | 20250424 | 091100 | 401160910 | 2405 | 2405 | 2410 | 2405 | 5430 |
| 573 | 20250424 | 091000 | 388093840 | 2405 | 2405 | 2410 | 2390 | 6894 |
| 574 | 20250424 | 090900 | 371545315 | 2405 | 2395 | 2410 | 2395 | 26758 |
| 575 | 20250424 | 090800 | 307322920 | 2395 | 2385 | 2395 | 2380 | 14142 |
| 576 | 20250424 | 090700 | 273540745 | 2385 | 2380 | 2385 | 2375 | 13567 |
| 577 | 20250424 | 090600 | 241245825 | 2380 | 2380 | 2380 | 2375 | 7294 |
| 578 | 20250424 | 090500 | 223917995 | 2375 | 2385 | 2385 | 2375 | 7835 |
| 579 | 20250424 | 090400 | 205267140 | 2385 | 2370 | 2385 | 2370 | 8443 |
| 580 | 20250424 | 090300 | 185238525 | 2370 | 2370 | 2380 | 2370 | 8803 |
| 581 | 20250424 | 090200 | 164364255 | 2380 | 2375 | 2380 | 2365 | 8266 |
| 582 | 20250424 | 090100 | 144773505 | 2375 | 2385 | 2385 | 2370 | 21300 |
| 583 | 20250424 | 090000 | 94180065 | 2385 | 2380 | 2410 | 2370 | 39458 |