30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 190400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 5063 |
| 3 | 20250424 | 190300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 4 | 20250424 | 190200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 5 | 20250424 | 190100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 6 | 20250424 | 190000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 7 | 20250424 | 185900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 8 | 20250424 | 185800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 9 | 20250424 | 185700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 10 | 20250424 | 185600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 11 | 20250424 | 185500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 12 | 20250424 | 185400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 13 | 20250424 | 185300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 14 | 20250424 | 185200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 15 | 20250424 | 185100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 16 | 20250424 | 185000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 17 | 20250424 | 184900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 18 | 20250424 | 184800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 19 | 20250424 | 184700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 20 | 20250424 | 184600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 21 | 20250424 | 184500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 22 | 20250424 | 184400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 23 | 20250424 | 184300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 24 | 20250424 | 184200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 25 | 20250424 | 184100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 26 | 20250424 | 184000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 27 | 20250424 | 183900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 28 | 20250424 | 183800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 29 | 20250424 | 183700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 30 | 20250424 | 183600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 31 | 20250424 | 183500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 32 | 20250424 | 183400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 5063 |
| 33 | 20250424 | 183300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 34 | 20250424 | 183200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 35 | 20250424 | 183100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 36 | 20250424 | 183000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 37 | 20250424 | 182900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 38 | 20250424 | 182800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 39 | 20250424 | 182700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 40 | 20250424 | 182600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 41 | 20250424 | 182500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 42 | 20250424 | 182400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 43 | 20250424 | 182300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 44 | 20250424 | 182200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 45 | 20250424 | 182100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 46 | 20250424 | 182000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 47 | 20250424 | 181900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 48 | 20250424 | 181800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 49 | 20250424 | 181700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 50 | 20250424 | 181600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 51 | 20250424 | 181500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 52 | 20250424 | 181400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 53 | 20250424 | 181300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 54 | 20250424 | 181200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 55 | 20250424 | 181100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 56 | 20250424 | 181000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 57 | 20250424 | 180900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 58 | 20250424 | 180800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 59 | 20250424 | 180700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 60 | 20250424 | 180600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 61 | 20250424 | 180500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 62 | 20250424 | 180400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 5063 |
| 63 | 20250424 | 180300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 64 | 20250424 | 180200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 65 | 20250424 | 180100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 66 | 20250424 | 180000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 67 | 20250424 | 175900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 68 | 20250424 | 175800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 69 | 20250424 | 175700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 70 | 20250424 | 175600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 71 | 20250424 | 175500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 72 | 20250424 | 175400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 73 | 20250424 | 175300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 74 | 20250424 | 175200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 75 | 20250424 | 175100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 76 | 20250424 | 175000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 77 | 20250424 | 174900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 78 | 20250424 | 174800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 79 | 20250424 | 174700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 80 | 20250424 | 174600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 81 | 20250424 | 174500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 82 | 20250424 | 174400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 83 | 20250424 | 174300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 84 | 20250424 | 174200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 85 | 20250424 | 174100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 86 | 20250424 | 174000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 87 | 20250424 | 173900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 88 | 20250424 | 173800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 89 | 20250424 | 173700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 90 | 20250424 | 173600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 91 | 20250424 | 173500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 92 | 20250424 | 173400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 5063 |
| 93 | 20250424 | 173300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 94 | 20250424 | 173200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 95 | 20250424 | 173100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 96 | 20250424 | 173000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 97 | 20250424 | 172900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 98 | 20250424 | 172800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 99 | 20250424 | 172700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 100 | 20250424 | 172600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 101 | 20250424 | 172500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 102 | 20250424 | 172400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 103 | 20250424 | 172300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 104 | 20250424 | 172200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 105 | 20250424 | 172100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 106 | 20250424 | 172000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 107 | 20250424 | 171900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 108 | 20250424 | 171800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 109 | 20250424 | 171700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 110 | 20250424 | 171600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 111 | 20250424 | 171500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 112 | 20250424 | 171400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 113 | 20250424 | 171300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 114 | 20250424 | 171200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 115 | 20250424 | 171100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 116 | 20250424 | 171000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 117 | 20250424 | 170900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 118 | 20250424 | 170800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 119 | 20250424 | 170700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 120 | 20250424 | 170600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 121 | 20250424 | 170500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 122 | 20250424 | 170400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 5063 |
| 123 | 20250424 | 170300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 124 | 20250424 | 170200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 125 | 20250424 | 170100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 126 | 20250424 | 170000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 127 | 20250424 | 165900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 128 | 20250424 | 165800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 129 | 20250424 | 165700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 130 | 20250424 | 165600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 131 | 20250424 | 165500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 132 | 20250424 | 165400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 133 | 20250424 | 165300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 134 | 20250424 | 165200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 135 | 20250424 | 165100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 136 | 20250424 | 165000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 137 | 20250424 | 164900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 138 | 20250424 | 164800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 139 | 20250424 | 164700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 140 | 20250424 | 164600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 141 | 20250424 | 164500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 142 | 20250424 | 164400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 143 | 20250424 | 164300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 144 | 20250424 | 164200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 145 | 20250424 | 164100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 146 | 20250424 | 164000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 147 | 20250424 | 163900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 148 | 20250424 | 163800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 149 | 20250424 | 163700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 150 | 20250424 | 163600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 151 | 20250424 | 163500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 152 | 20250424 | 163400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 5063 |
| 153 | 20250424 | 163300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 154 | 20250424 | 163200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 155 | 20250424 | 163100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 156 | 20250424 | 163000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 157 | 20250424 | 162900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 158 | 20250424 | 162800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 159 | 20250424 | 162700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 160 | 20250424 | 162600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 161 | 20250424 | 162500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 162 | 20250424 | 162400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 163 | 20250424 | 162300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 164 | 20250424 | 162200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 165 | 20250424 | 162100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 166 | 20250424 | 162000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 167 | 20250424 | 161900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 168 | 20250424 | 161800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 169 | 20250424 | 161700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 170 | 20250424 | 161600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 171 | 20250424 | 161500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 172 | 20250424 | 161400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 173 | 20250424 | 161300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 174 | 20250424 | 161200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 175 | 20250424 | 161100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 176 | 20250424 | 161000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 177 | 20250424 | 160900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 178 | 20250424 | 160800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 179 | 20250424 | 160700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 180 | 20250424 | 160600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 181 | 20250424 | 160500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 182 | 20250424 | 160400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 5063 |
| 183 | 20250424 | 160300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 184 | 20250424 | 160200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 185 | 20250424 | 160100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 186 | 20250424 | 160000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 187 | 20250424 | 155900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 188 | 20250424 | 155800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 189 | 20250424 | 155700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 190 | 20250424 | 155600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 191 | 20250424 | 155500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 192 | 20250424 | 155400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 193 | 20250424 | 155300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 194 | 20250424 | 155200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 195 | 20250424 | 155100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 196 | 20250424 | 155000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 197 | 20250424 | 154900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 198 | 20250424 | 154800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 199 | 20250424 | 154700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 200 | 20250424 | 154600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 201 | 20250424 | 154500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 202 | 20250424 | 154400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 203 | 20250424 | 154300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 204 | 20250424 | 154200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 205 | 20250424 | 154100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 206 | 20250424 | 154000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 207 | 20250424 | 153900 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 208 | 20250424 | 153800 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 209 | 20250424 | 153700 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 210 | 20250424 | 153600 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 211 | 20250424 | 153500 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 212 | 20250424 | 153400 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 5063 |
| 213 | 20250424 | 153300 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 214 | 20250424 | 153200 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 215 | 20250424 | 153100 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 0 |
| 216 | 20250424 | 153000 | 5456553769 | 4270 | 4270 | 4270 | 4270 | 5063 |
| 217 | 20250424 | 152900 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 218 | 20250424 | 152800 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 219 | 20250424 | 152700 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 220 | 20250424 | 152600 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 221 | 20250424 | 152500 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 222 | 20250424 | 152400 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 223 | 20250424 | 152300 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 224 | 20250424 | 152200 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 225 | 20250424 | 152100 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 226 | 20250424 | 152000 | 5434934759 | 4260 | 4260 | 4260 | 4260 | 0 |
| 227 | 20250424 | 151900 | 5434934759 | 4260 | 4270 | 4270 | 4260 | 297 |
| 228 | 20250424 | 151800 | 5433668454 | 4270 | 4270 | 4270 | 4270 | 27 |
| 229 | 20250424 | 151700 | 5433553164 | 4270 | 4270 | 4270 | 4265 | 108 |
| 230 | 20250424 | 151600 | 5433092289 | 4270 | 4275 | 4275 | 4270 | 197 |
| 231 | 20250424 | 151500 | 5432251094 | 4270 | 4270 | 4270 | 4270 | 195 |
| 232 | 20250424 | 151400 | 5431418444 | 4280 | 4280 | 4280 | 4280 | 11 |
| 233 | 20250424 | 151300 | 5431371364 | 4280 | 4280 | 4280 | 4270 | 258 |
| 234 | 20250424 | 151200 | 5430267154 | 4270 | 4280 | 4280 | 4270 | 363 |
| 235 | 20250424 | 151100 | 5428714214 | 4285 | 4285 | 4295 | 4282 | 2345 |
| 236 | 20250424 | 151000 | 5418665954 | 4280 | 4285 | 4295 | 4280 | 2366 |
| 237 | 20250424 | 150900 | 5408524174 | 4285 | 4285 | 4285 | 4285 | 124 |
| 238 | 20250424 | 150800 | 5407992834 | 4285 | 4285 | 4285 | 4285 | 8 |
| 239 | 20250424 | 150700 | 5407958554 | 4280 | 4285 | 4285 | 4280 | 207 |
| 240 | 20250424 | 150600 | 5407072559 | 4285 | 4285 | 4285 | 4285 | 7 |
| 241 | 20250424 | 150500 | 5407042564 | 4285 | 4285 | 4290 | 4285 | 279 |
| 242 | 20250424 | 150400 | 5405847019 | 4285 | 4285 | 4285 | 4285 | 1 |
| 243 | 20250424 | 150300 | 5405842734 | 4285 | 4280 | 4285 | 4280 | 52 |
| 244 | 20250424 | 150200 | 5405619974 | 4280 | 4290 | 4290 | 4270 | 167 |
| 245 | 20250424 | 150100 | 5404904784 | 4290 | 4295 | 4295 | 4285 | 511 |
| 246 | 20250424 | 150000 | 5402715099 | 4285 | 4295 | 4295 | 4285 | 1970 |
| 247 | 20250424 | 145900 | 5394265244 | 4295 | 4290 | 4295 | 4290 | 154 |
| 248 | 20250424 | 145800 | 5393604579 | 4290 | 4285 | 4290 | 4285 | 1160 |
| 249 | 20250424 | 145700 | 5388633969 | 4285 | 4290 | 4290 | 4285 | 101 |
| 250 | 20250424 | 145600 | 5388201179 | 4290 | 4290 | 4290 | 4285 | 399 |
| 251 | 20250424 | 145500 | 5386491404 | 4290 | 4290 | 4290 | 4290 | 1 |
| 252 | 20250424 | 145400 | 5386487114 | 4290 | 4285 | 4290 | 4285 | 193 |
| 253 | 20250424 | 145300 | 5385660084 | 4285 | 4285 | 4290 | 4285 | 766 |
| 254 | 20250424 | 145200 | 5382377769 | 4290 | 4285 | 4290 | 4285 | 92 |
| 255 | 20250424 | 145100 | 5381983539 | 4285 | 4285 | 4285 | 4280 | 503 |
| 256 | 20250424 | 145000 | 5379830684 | 4285 | 4270 | 4285 | 4265 | 1279 |
| 257 | 20250424 | 144900 | 5374363724 | 4285 | 4285 | 4285 | 4285 | 1 |
| 258 | 20250424 | 144800 | 5374359439 | 4285 | 4285 | 4285 | 4270 | 905 |
| 259 | 20250424 | 144700 | 5370494399 | 4285 | 4285 | 4285 | 4285 | 10 |
| 260 | 20250424 | 144600 | 5370451549 | 4285 | 4285 | 4285 | 4285 | 63 |
| 261 | 20250424 | 144500 | 5370181594 | 4285 | 4285 | 4285 | 4285 | 188 |
| 262 | 20250424 | 144400 | 5369376014 | 4290 | 4275 | 4290 | 4275 | 218 |
| 263 | 20250424 | 144300 | 5368442279 | 4285 | 4280 | 4285 | 4280 | 1088 |
| 264 | 20250424 | 144200 | 5363785179 | 4280 | 4280 | 4280 | 4280 | 1 |
| 265 | 20250424 | 144100 | 5363780899 | 4275 | 4275 | 4275 | 4270 | 178 |
| 266 | 20250424 | 144000 | 5363020404 | 4280 | 4280 | 4280 | 4280 | 54 |
| 267 | 20250424 | 143900 | 5362789284 | 4280 | 4285 | 4285 | 4280 | 332 |
| 268 | 20250424 | 143800 | 5361368319 | 4280 | 4285 | 4285 | 4280 | 19 |
| 269 | 20250424 | 143700 | 5361286914 | 4270 | 4265 | 4290 | 4265 | 258 |
| 270 | 20250424 | 143600 | 5360185634 | 4275 | 4285 | 4290 | 4275 | 1103 |
| 271 | 20250424 | 143500 | 5355458424 | 4285 | 4280 | 4285 | 4280 | 1455 |
| 272 | 20250424 | 143400 | 5349229854 | 4275 | 4275 | 4275 | 4275 | 812 |
| 273 | 20250424 | 143300 | 5345758554 | 4275 | 4275 | 4275 | 4275 | 0 |
| 274 | 20250424 | 143200 | 5345758554 | 4275 | 4275 | 4275 | 4275 | 0 |
| 275 | 20250424 | 143100 | 5345758554 | 4275 | 4275 | 4275 | 4275 | 1 |
| 276 | 20250424 | 143000 | 5345754279 | 4250 | 4275 | 4275 | 4250 | 1354 |
| 277 | 20250424 | 142900 | 5339994664 | 4275 | 4275 | 4275 | 4275 | 11 |
| 278 | 20250424 | 142800 | 5339947639 | 4275 | 4270 | 4275 | 4270 | 486 |
| 279 | 20250424 | 142700 | 5337870139 | 4255 | 4260 | 4260 | 4255 | 12 |
| 280 | 20250424 | 142600 | 5337819054 | 4260 | 4260 | 4260 | 4260 | 330 |
| 281 | 20250424 | 142500 | 5336413254 | 4250 | 4260 | 4260 | 4250 | 2328 |
| 282 | 20250424 | 142400 | 5326519199 | 4260 | 4260 | 4260 | 4260 | 10 |
| 283 | 20250424 | 142300 | 5326476599 | 4260 | 4260 | 4260 | 4260 | 10 |
| 284 | 20250424 | 142200 | 5326433999 | 4260 | 4260 | 4260 | 4250 | 722 |
| 285 | 20250424 | 142100 | 5323365469 | 4250 | 4260 | 4260 | 4250 | 468 |
| 286 | 20250424 | 142000 | 5321376019 | 4260 | 4250 | 4265 | 4250 | 880 |
| 287 | 20250424 | 141900 | 5317632104 | 4250 | 4250 | 4250 | 4230 | 236 |
| 288 | 20250424 | 141800 | 5316631104 | 4250 | 4250 | 4250 | 4250 | 10 |
| 289 | 20250424 | 141700 | 5316588604 | 4250 | 4255 | 4255 | 4230 | 12 |
| 290 | 20250424 | 141600 | 5316537674 | 4255 | 4260 | 4260 | 4230 | 122 |
| 291 | 20250424 | 141500 | 5316021179 | 4260 | 4245 | 4260 | 4200 | 14711 |
| 292 | 20250424 | 141400 | 5253948694 | 4245 | 4260 | 4260 | 4245 | 239 |
| 293 | 20250424 | 141300 | 5252934064 | 4260 | 4265 | 4265 | 4245 | 23 |
| 294 | 20250424 | 141200 | 5252836209 | 4260 | 4260 | 4260 | 4240 | 465 |
| 295 | 20250424 | 141100 | 5250864079 | 4265 | 4275 | 4275 | 4240 | 4867 |
| 296 | 20250424 | 141000 | 5230162389 | 4275 | 4275 | 4275 | 4275 | 10 |
| 297 | 20250424 | 140900 | 5230119639 | 4275 | 4275 | 4275 | 4275 | 132 |
| 298 | 20250424 | 140800 | 5229555339 | 4260 | 4275 | 4275 | 4260 | 510 |
| 299 | 20250424 | 140700 | 5227382614 | 4275 | 4275 | 4275 | 4275 | 10 |
| 300 | 20250424 | 140600 | 5227339864 | 4275 | 4275 | 4275 | 4275 | 68 |
| 301 | 20250424 | 140500 | 5227049164 | 4275 | 4275 | 4275 | 4275 | 243 |
| 302 | 20250424 | 140400 | 5226010339 | 4275 | 4275 | 4275 | 4275 | 243 |
| 303 | 20250424 | 140300 | 5224971514 | 4275 | 4275 | 4275 | 4275 | 6 |
| 304 | 20250424 | 140200 | 5224945864 | 4260 | 4275 | 4275 | 4260 | 18 |
| 305 | 20250424 | 140100 | 5224869109 | 4280 | 4270 | 4280 | 4260 | 1494 |
| 306 | 20250424 | 140000 | 5218504099 | 4270 | 4270 | 4280 | 4270 | 758 |
| 307 | 20250424 | 135900 | 5215267419 | 4270 | 4285 | 4285 | 4270 | 711 |
| 308 | 20250424 | 135800 | 5212230319 | 4285 | 4285 | 4285 | 4285 | 5 |
| 309 | 20250424 | 135700 | 5212208894 | 4285 | 4280 | 4285 | 4280 | 71 |
| 310 | 20250424 | 135600 | 5211904999 | 4280 | 4275 | 4280 | 4275 | 184 |
| 311 | 20250424 | 135500 | 5211117619 | 4275 | 4275 | 4275 | 4275 | 4 |
| 312 | 20250424 | 135400 | 5211100519 | 4275 | 4275 | 4275 | 4265 | 7 |
| 313 | 20250424 | 135300 | 5211070604 | 4275 | 4275 | 4275 | 4275 | 5 |
| 314 | 20250424 | 135200 | 5211049229 | 4275 | 4275 | 4275 | 4275 | 1 |
| 315 | 20250424 | 135100 | 5211044954 | 4250 | 4280 | 4280 | 4250 | 1353 |
| 316 | 20250424 | 135000 | 5205292159 | 4255 | 4285 | 4285 | 4255 | 902 |
| 317 | 20250424 | 134900 | 5201449094 | 4285 | 4285 | 4285 | 4265 | 7 |
| 318 | 20250424 | 134800 | 5201419119 | 4285 | 4285 | 4285 | 4270 | 894 |
| 319 | 20250424 | 134700 | 5197601359 | 4285 | 4285 | 4285 | 4285 | 8 |
| 320 | 20250424 | 134600 | 5197567079 | 4285 | 4285 | 4285 | 4285 | 4 |
| 321 | 20250424 | 134500 | 5197549939 | 4290 | 4280 | 4290 | 4280 | 837 |
| 322 | 20250424 | 134400 | 5193963514 | 4280 | 4280 | 4280 | 4260 | 454 |
| 323 | 20250424 | 134300 | 5192029104 | 4280 | 4285 | 4285 | 4280 | 17 |
| 324 | 20250424 | 134200 | 5191956314 | 4285 | 4280 | 4285 | 4250 | 4579 |
| 325 | 20250424 | 134100 | 5172465539 | 4280 | 4275 | 4280 | 4260 | 38 |
| 326 | 20250424 | 134000 | 5172303215 | 4275 | 4275 | 4275 | 4255 | 638 |
| 327 | 20250424 | 133900 | 5169579865 | 4275 | 4275 | 4275 | 4255 | 2405 |
| 328 | 20250424 | 133800 | 5159327560 | 4280 | 4250 | 4280 | 4250 | 4 |
| 329 | 20250424 | 133700 | 5159310490 | 4250 | 4265 | 4265 | 4250 | 3556 |
| 330 | 20250424 | 133600 | 5144185055 | 4265 | 4290 | 4290 | 4260 | 1541 |
| 331 | 20250424 | 133500 | 5137615145 | 4290 | 4275 | 4290 | 4260 | 685 |
| 332 | 20250424 | 133400 | 5134692360 | 4265 | 4290 | 4290 | 4265 | 313 |
| 333 | 20250424 | 133300 | 5133355945 | 4290 | 4290 | 4290 | 4290 | 1 |
| 334 | 20250424 | 133200 | 5133351655 | 4275 | 4290 | 4290 | 4275 | 133 |
| 335 | 20250424 | 133100 | 5132783020 | 4290 | 4290 | 4290 | 4290 | 205 |
| 336 | 20250424 | 133000 | 5131903570 | 4275 | 4275 | 4275 | 4275 | 0 |
| 337 | 20250424 | 132900 | 5131903570 | 4275 | 4275 | 4275 | 4272 | 211 |
| 338 | 20250424 | 132800 | 5131001548 | 4275 | 4275 | 4275 | 4275 | 0 |
| 339 | 20250424 | 132700 | 5131001548 | 4275 | 4275 | 4275 | 4275 | 0 |
| 340 | 20250424 | 132600 | 5131001548 | 4275 | 4285 | 4285 | 4275 | 244 |
| 341 | 20250424 | 132500 | 5129958378 | 4300 | 4300 | 4300 | 4300 | 4 |
| 342 | 20250424 | 132400 | 5129941178 | 4285 | 4285 | 4285 | 4285 | 233 |
| 343 | 20250424 | 132300 | 5128942773 | 4285 | 4285 | 4295 | 4285 | 65 |
| 344 | 20250424 | 132200 | 5128664238 | 4280 | 4290 | 4290 | 4280 | 3104 |
| 345 | 20250424 | 132100 | 5115378443 | 4290 | 4300 | 4305 | 4290 | 429 |
| 346 | 20250424 | 132000 | 5113532433 | 4305 | 4305 | 4305 | 4305 | 140 |
| 347 | 20250424 | 131900 | 5112929733 | 4300 | 4300 | 4300 | 4300 | 100 |
| 348 | 20250424 | 131800 | 5112499733 | 4305 | 4305 | 4305 | 4305 | 1 |
| 349 | 20250424 | 131700 | 5112495428 | 4295 | 4295 | 4295 | 4290 | 1132 |
| 350 | 20250424 | 131600 | 5107638853 | 4295 | 4295 | 4295 | 4295 | 60 |
| 351 | 20250424 | 131500 | 5107381153 | 4300 | 4300 | 4300 | 4300 | 1 |
| 352 | 20250424 | 131400 | 5107376853 | 4305 | 4305 | 4305 | 4305 | 1 |
| 353 | 20250424 | 131300 | 5107372548 | 4295 | 4300 | 4300 | 4295 | 440 |
| 354 | 20250424 | 131200 | 5105482738 | 4300 | 4300 | 4300 | 4300 | 0 |
| 355 | 20250424 | 131100 | 5105482738 | 4300 | 4300 | 4300 | 4300 | 0 |
| 356 | 20250424 | 131000 | 5105482738 | 4300 | 4305 | 4305 | 4300 | 102 |
| 357 | 20250424 | 130900 | 5105044128 | 4295 | 4295 | 4295 | 4295 | 1 |
| 358 | 20250424 | 130800 | 5105039833 | 4305 | 4310 | 4310 | 4295 | 596 |
| 359 | 20250424 | 130700 | 5102475073 | 4310 | 4310 | 4310 | 4310 | 38 |
| 360 | 20250424 | 130600 | 5102311293 | 4300 | 4300 | 4300 | 4300 | 400 |
| 361 | 20250424 | 130500 | 5100591293 | 4310 | 4310 | 4310 | 4305 | 107 |
| 362 | 20250424 | 130400 | 5100130648 | 4310 | 4310 | 4310 | 4310 | 1 |
| 363 | 20250424 | 130300 | 5100126338 | 4310 | 4305 | 4310 | 4305 | 319 |
| 364 | 20250424 | 130200 | 5098751543 | 4305 | 4310 | 4310 | 4305 | 105 |
| 365 | 20250424 | 130100 | 5098299243 | 4300 | 4310 | 4310 | 4300 | 327 |
| 366 | 20250424 | 130000 | 5096892483 | 4310 | 4310 | 4315 | 4310 | 1023 |
| 367 | 20250424 | 125900 | 5092483148 | 4310 | 4310 | 4310 | 4310 | 3 |
| 368 | 20250424 | 125800 | 5092470218 | 4310 | 4310 | 4310 | 4310 | 41 |
| 369 | 20250424 | 125700 | 5092293508 | 4310 | 4310 | 4310 | 4310 | 247 |
| 370 | 20250424 | 125600 | 5091228938 | 4310 | 4310 | 4310 | 4310 | 3 |
| 371 | 20250424 | 125500 | 5091216008 | 4315 | 4290 | 4315 | 4290 | 1413 |
| 372 | 20250424 | 125400 | 5085125903 | 4290 | 4300 | 4300 | 4290 | 251 |
| 373 | 20250424 | 125300 | 5084049098 | 4305 | 4300 | 4305 | 4295 | 351 |
| 374 | 20250424 | 125200 | 5082541293 | 4305 | 4310 | 4310 | 4295 | 2564 |
| 375 | 20250424 | 125100 | 5071513228 | 4310 | 4310 | 4310 | 4310 | 250 |
| 376 | 20250424 | 125000 | 5070435728 | 4310 | 4310 | 4315 | 4310 | 309 |
| 377 | 20250424 | 124900 | 5069103903 | 4315 | 4320 | 4320 | 4315 | 10 |
| 378 | 20250424 | 124800 | 5069060713 | 4320 | 4320 | 4320 | 4320 | 1 |
| 379 | 20250424 | 124700 | 5069056393 | 4320 | 4320 | 4325 | 4320 | 793 |
| 380 | 20250424 | 124600 | 5065630628 | 4320 | 4305 | 4320 | 4305 | 3723 |
| 381 | 20250424 | 124500 | 5049555978 | 4305 | 4300 | 4305 | 4300 | 36 |
| 382 | 20250424 | 124400 | 5049401123 | 4300 | 4300 | 4300 | 4300 | 0 |
| 383 | 20250424 | 124300 | 5049401123 | 4300 | 4295 | 4300 | 4295 | 123 |
| 384 | 20250424 | 124200 | 5048872828 | 4280 | 4280 | 4280 | 4280 | 24 |
| 385 | 20250424 | 124100 | 5048770108 | 4295 | 4295 | 4300 | 4295 | 31 |
| 386 | 20250424 | 124000 | 5048636948 | 4295 | 4295 | 4295 | 4295 | 12 |
| 387 | 20250424 | 123900 | 5048585408 | 4295 | 4305 | 4305 | 4290 | 350 |
| 388 | 20250424 | 123800 | 5047082098 | 4305 | 4290 | 4305 | 4275 | 613 |
| 389 | 20250424 | 123700 | 5044448778 | 4290 | 4270 | 4290 | 4270 | 121 |
| 390 | 20250424 | 123600 | 5043930088 | 4290 | 4290 | 4290 | 4290 | 1 |
| 391 | 20250424 | 123500 | 5043925798 | 4290 | 4265 | 4290 | 4265 | 139 |
| 392 | 20250424 | 123400 | 5043332938 | 4265 | 4290 | 4295 | 4265 | 419 |
| 393 | 20250424 | 123300 | 5041542868 | 4295 | 4295 | 4295 | 4295 | 0 |
| 394 | 20250424 | 123200 | 5041542868 | 4295 | 4295 | 4295 | 4295 | 40 |
| 395 | 20250424 | 123100 | 5041371068 | 4295 | 4295 | 4295 | 4295 | 0 |
| 396 | 20250424 | 123000 | 5041371068 | 4295 | 4290 | 4295 | 4290 | 7 |
| 397 | 20250424 | 122900 | 5041341033 | 4290 | 4290 | 4290 | 4290 | 1 |
| 398 | 20250424 | 122800 | 5041336743 | 4265 | 4275 | 4275 | 4265 | 356 |
| 399 | 20250424 | 122700 | 5039816848 | 4270 | 4270 | 4270 | 4270 | 0 |
| 400 | 20250424 | 122600 | 5039816848 | 4270 | 4295 | 4300 | 4270 | 48 |
| 401 | 20250424 | 122500 | 5039610708 | 4295 | 4275 | 4295 | 4275 | 458 |
| 402 | 20250424 | 122400 | 5037648188 | 4270 | 4270 | 4270 | 4270 | 21 |
| 403 | 20250424 | 122300 | 5037558518 | 4270 | 4255 | 4270 | 4255 | 372 |
| 404 | 20250424 | 122200 | 5035971288 | 4255 | 4250 | 4260 | 4250 | 15 |
| 405 | 20250424 | 122100 | 5035907508 | 4255 | 4260 | 4260 | 4250 | 112 |
| 406 | 20250424 | 122000 | 5035430448 | 4260 | 4230 | 4265 | 4230 | 1542 |
| 407 | 20250424 | 121900 | 5028901548 | 4265 | 4245 | 4275 | 4235 | 1636 |
| 408 | 20250424 | 121800 | 5021965718 | 4285 | 4250 | 4285 | 4240 | 2506 |
| 409 | 20250424 | 121700 | 5011329538 | 4250 | 4255 | 4255 | 4245 | 1111 |
| 410 | 20250424 | 121600 | 5006610163 | 4255 | 4285 | 4285 | 4255 | 1236 |
| 411 | 20250424 | 121500 | 5001347828 | 4285 | 4265 | 4290 | 4260 | 1961 |
| 412 | 20250424 | 121400 | 4992988373 | 4265 | 4265 | 4265 | 4265 | 156 |
| 413 | 20250424 | 121300 | 4992323033 | 4260 | 4270 | 4270 | 4260 | 333 |
| 414 | 20250424 | 121200 | 4990902778 | 4285 | 4285 | 4285 | 4265 | 331 |
| 415 | 20250424 | 121100 | 4989489348 | 4285 | 4285 | 4285 | 4285 | 23 |
| 416 | 20250424 | 121000 | 4989390793 | 4285 | 4280 | 4285 | 4280 | 101 |
| 417 | 20250424 | 120900 | 4988958278 | 4280 | 4280 | 4280 | 4265 | 303 |
| 418 | 20250424 | 120800 | 4987665578 | 4265 | 4270 | 4270 | 4265 | 2083 |
| 419 | 20250424 | 120700 | 4978771203 | 4270 | 4285 | 4290 | 4270 | 1441 |
| 420 | 20250424 | 120600 | 4972601048 | 4275 | 4290 | 4290 | 4275 | 558 |
| 421 | 20250424 | 120500 | 4970215513 | 4290 | 4280 | 4290 | 4280 | 289 |
| 422 | 20250424 | 120400 | 4968977963 | 4280 | 4285 | 4285 | 4280 | 634 |
| 423 | 20250424 | 120300 | 4966264198 | 4285 | 4285 | 4285 | 4285 | 257 |
| 424 | 20250424 | 120200 | 4965162953 | 4290 | 4290 | 4290 | 4285 | 975 |
| 425 | 20250424 | 120100 | 4960982868 | 4300 | 4300 | 4300 | 4290 | 361 |
| 426 | 20250424 | 120000 | 4959432608 | 4300 | 4295 | 4300 | 4290 | 263 |
| 427 | 20250424 | 115900 | 4958304313 | 4295 | 4295 | 4295 | 4295 | 483 |
| 428 | 20250424 | 115800 | 4956229828 | 4305 | 4300 | 4305 | 4300 | 124 |
| 429 | 20250424 | 115700 | 4955696623 | 4305 | 4310 | 4310 | 4290 | 1171 |
| 430 | 20250424 | 115600 | 4950671998 | 4300 | 4305 | 4305 | 4295 | 284 |
| 431 | 20250424 | 115500 | 4949450688 | 4300 | 4300 | 4305 | 4300 | 1097 |
| 432 | 20250424 | 115400 | 4944733058 | 4290 | 4305 | 4305 | 4290 | 1298 |
| 433 | 20250424 | 115300 | 4939149448 | 4310 | 4310 | 4310 | 4290 | 448 |
| 434 | 20250424 | 115200 | 4937222828 | 4310 | 4310 | 4310 | 4310 | 6 |
| 435 | 20250424 | 115100 | 4937196968 | 4310 | 4310 | 4310 | 4290 | 203 |
| 436 | 20250424 | 115000 | 4936325118 | 4310 | 4305 | 4310 | 4305 | 385 |
| 437 | 20250424 | 114900 | 4934666923 | 4300 | 4285 | 4300 | 4285 | 419 |
| 438 | 20250424 | 114800 | 4932869523 | 4280 | 4300 | 4305 | 4280 | 2357 |
| 439 | 20250424 | 114700 | 4922743068 | 4295 | 4280 | 4300 | 4275 | 3180 |
| 440 | 20250424 | 114600 | 4909141038 | 4280 | 4320 | 4320 | 4280 | 2276 |
| 441 | 20250424 | 114500 | 4899358388 | 4315 | 4305 | 4315 | 4305 | 521 |
| 442 | 20250424 | 114400 | 4897111373 | 4305 | 4315 | 4315 | 4305 | 383 |
| 443 | 20250424 | 114300 | 4895461138 | 4315 | 4320 | 4320 | 4305 | 301 |
| 444 | 20250424 | 114200 | 4894163323 | 4310 | 4330 | 4330 | 4310 | 991 |
| 445 | 20250424 | 114100 | 4889888323 | 4330 | 4330 | 4330 | 4330 | 2 |
| 446 | 20250424 | 114000 | 4889879663 | 4330 | 4335 | 4335 | 4315 | 93 |
| 447 | 20250424 | 113900 | 4889478173 | 4335 | 4340 | 4345 | 4315 | 3274 |
| 448 | 20250424 | 113800 | 4875280148 | 4335 | 4330 | 4340 | 4315 | 3775 |
| 449 | 20250424 | 113700 | 4858932383 | 4330 | 4300 | 4335 | 4300 | 3739 |
| 450 | 20250424 | 113600 | 4842785693 | 4305 | 4290 | 4305 | 4290 | 914 |
| 451 | 20250424 | 113500 | 4838851918 | 4297 | 4305 | 4305 | 4297 | 186 |
| 452 | 20250424 | 113400 | 4838051740 | 4305 | 4305 | 4305 | 4300 | 205 |
| 453 | 20250424 | 113300 | 4837170150 | 4300 | 4300 | 4300 | 4300 | 430 |
| 454 | 20250424 | 113200 | 4835321150 | 4300 | 4300 | 4300 | 4295 | 748 |
| 455 | 20250424 | 113100 | 4832104870 | 4295 | 4300 | 4300 | 4295 | 204 |
| 456 | 20250424 | 113000 | 4831227675 | 4305 | 4305 | 4305 | 4305 | 484 |
| 457 | 20250424 | 112900 | 4829144055 | 4310 | 4295 | 4315 | 4295 | 4240 |
| 458 | 20250424 | 112800 | 4810890520 | 4295 | 4290 | 4295 | 4290 | 200 |
| 459 | 20250424 | 112700 | 4810032365 | 4290 | 4280 | 4295 | 4270 | 1813 |
| 460 | 20250424 | 112600 | 4802280450 | 4295 | 4305 | 4310 | 4290 | 1290 |
| 461 | 20250424 | 112500 | 4796736060 | 4305 | 4315 | 4315 | 4280 | 1314 |
| 462 | 20250424 | 112400 | 4791087840 | 4320 | 4290 | 4320 | 4290 | 8045 |
| 463 | 20250424 | 112300 | 4756463375 | 4290 | 4290 | 4292 | 4290 | 899 |
| 464 | 20250424 | 112200 | 4752606625 | 4290 | 4290 | 4290 | 4275 | 602 |
| 465 | 20250424 | 112100 | 4750031545 | 4290 | 4300 | 4300 | 4272 | 393 |
| 466 | 20250424 | 112000 | 4748347428 | 4295 | 4285 | 4300 | 4285 | 1514 |
| 467 | 20250424 | 111900 | 4741849103 | 4280 | 4280 | 4290 | 4280 | 1858 |
| 468 | 20250424 | 111800 | 4733894718 | 4290 | 4270 | 4290 | 4270 | 186 |
| 469 | 20250424 | 111700 | 4733098778 | 4290 | 4265 | 4290 | 4265 | 2132 |
| 470 | 20250424 | 111600 | 4723969783 | 4265 | 4265 | 4265 | 4265 | 50 |
| 471 | 20250424 | 111500 | 4723756533 | 4265 | 4260 | 4265 | 4260 | 217 |
| 472 | 20250424 | 111400 | 4722832083 | 4255 | 4255 | 4255 | 4255 | 3 |
| 473 | 20250424 | 111300 | 4722819318 | 4235 | 4260 | 4260 | 4235 | 697 |
| 474 | 20250424 | 111200 | 4719866223 | 4235 | 4260 | 4267 | 4235 | 3637 |
| 475 | 20250424 | 111100 | 4704417058 | 4260 | 4275 | 4280 | 4260 | 4750 |
| 476 | 20250424 | 111000 | 4684123838 | 4270 | 4255 | 4270 | 4255 | 591 |
| 477 | 20250424 | 110900 | 4681606663 | 4250 | 4270 | 4270 | 4250 | 329 |
| 478 | 20250424 | 110800 | 4680206803 | 4270 | 4260 | 4270 | 4250 | 2406 |
| 479 | 20250424 | 110700 | 4669962663 | 4260 | 4270 | 4270 | 4250 | 1354 |
| 480 | 20250424 | 110600 | 4664196918 | 4275 | 4260 | 4280 | 4250 | 4272 |
| 481 | 20250424 | 110500 | 4645989588 | 4265 | 4290 | 4290 | 4265 | 1432 |
| 482 | 20250424 | 110400 | 4639861263 | 4290 | 4255 | 4290 | 4255 | 2632 |
| 483 | 20250424 | 110300 | 4628619868 | 4255 | 4255 | 4270 | 4255 | 29 |
| 484 | 20250424 | 110200 | 4628496438 | 4270 | 4270 | 4275 | 4255 | 1537 |
| 485 | 20250424 | 110100 | 4621946958 | 4275 | 4275 | 4275 | 4265 | 408 |
| 486 | 20250424 | 110000 | 4620205268 | 4275 | 4275 | 4290 | 4265 | 3739 |
| 487 | 20250424 | 105900 | 4604207508 | 4275 | 4275 | 4275 | 4270 | 457 |
| 488 | 20250424 | 105800 | 4602255128 | 4275 | 4280 | 4280 | 4265 | 1807 |
| 489 | 20250424 | 105700 | 4594540488 | 4270 | 4265 | 4285 | 4260 | 3484 |
| 490 | 20250424 | 105600 | 4579644268 | 4265 | 4260 | 4270 | 4260 | 1736 |
| 491 | 20250424 | 105500 | 4572241468 | 4260 | 4250 | 4260 | 4250 | 1329 |
| 492 | 20250424 | 105400 | 4566588688 | 4250 | 4245 | 4250 | 4245 | 200 |
| 493 | 20250424 | 105300 | 4565738698 | 4245 | 4235 | 4245 | 4225 | 1080 |
| 494 | 20250424 | 105200 | 4561165898 | 4235 | 4235 | 4240 | 4225 | 1010 |
| 495 | 20250424 | 105100 | 4556892553 | 4235 | 4235 | 4235 | 4235 | 4 |
| 496 | 20250424 | 105000 | 4556875613 | 4230 | 4230 | 4230 | 4230 | 0 |
| 497 | 20250424 | 104900 | 4556875613 | 4230 | 4235 | 4235 | 4230 | 1169 |
| 498 | 20250424 | 104800 | 4551928733 | 4220 | 4240 | 4240 | 4220 | 1322 |
| 499 | 20250424 | 104700 | 4546343033 | 4215 | 4240 | 4250 | 4215 | 8068 |
| 500 | 20250424 | 104600 | 4512255308 | 4255 | 4260 | 4260 | 4245 | 743 |
| 501 | 20250424 | 104500 | 4509100743 | 4245 | 4260 | 4260 | 4240 | 797 |
| 502 | 20250424 | 104400 | 4505710118 | 4260 | 4260 | 4265 | 4245 | 1337 |
| 503 | 20250424 | 104300 | 4500019313 | 4265 | 4215 | 4290 | 4210 | 2631 |
| 504 | 20250424 | 104200 | 4488851013 | 4215 | 4220 | 4220 | 4200 | 2091 |
| 505 | 20250424 | 104100 | 4480054113 | 4215 | 4230 | 4230 | 4200 | 17578 |
| 506 | 20250424 | 104000 | 4406083008 | 4230 | 4215 | 4230 | 4200 | 5704 |
| 507 | 20250424 | 103900 | 4382074273 | 4230 | 4235 | 4235 | 4200 | 17385 |
| 508 | 20250424 | 103800 | 4308878613 | 4240 | 4230 | 4240 | 4220 | 3903 |
| 509 | 20250424 | 103700 | 4292380968 | 4245 | 4220 | 4250 | 4220 | 3037 |
| 510 | 20250424 | 103600 | 4279542078 | 4220 | 4240 | 4245 | 4220 | 5720 |
| 511 | 20250424 | 103500 | 4255346333 | 4230 | 4250 | 4250 | 4225 | 15594 |
| 512 | 20250424 | 103400 | 4189255563 | 4245 | 4250 | 4265 | 4245 | 12053 |
| 513 | 20250424 | 103300 | 4138023218 | 4250 | 4270 | 4270 | 4250 | 5760 |
| 514 | 20250424 | 103200 | 4113523783 | 4270 | 4290 | 4295 | 4255 | 3976 |
| 515 | 20250424 | 103100 | 4096531328 | 4290 | 4270 | 4295 | 4245 | 10061 |
| 516 | 20250424 | 103000 | 4053604848 | 4270 | 4260 | 4295 | 4260 | 10612 |
| 517 | 20250424 | 102900 | 4008138838 | 4260 | 4260 | 4290 | 4255 | 10116 |
| 518 | 20250424 | 102800 | 3964951093 | 4260 | 4260 | 4280 | 4235 | 18796 |
| 519 | 20250424 | 102700 | 3884978351 | 4260 | 4270 | 4290 | 4245 | 11883 |
| 520 | 20250424 | 102600 | 3834412366 | 4255 | 4270 | 4320 | 4250 | 34008 |
| 521 | 20250424 | 102500 | 3689008034 | 4265 | 4360 | 4375 | 4260 | 58666 |
| 522 | 20250424 | 102400 | 3436332634 | 4335 | 4350 | 4425 | 4330 | 59479 |
| 523 | 20250424 | 102300 | 3176929324 | 4325 | 4325 | 4325 | 4325 | 0 |
| 524 | 20250424 | 102200 | 3176929324 | 4325 | 4325 | 4325 | 4325 | 0 |
| 525 | 20250424 | 102100 | 3176929324 | 4325 | 4430 | 4480 | 4325 | 45264 |
| 526 | 20250424 | 102000 | 2977626449 | 4430 | 4515 | 4520 | 4340 | 70011 |
| 527 | 20250424 | 101900 | 2666246989 | 4515 | 4730 | 4745 | 4325 | 189855 |
| 528 | 20250424 | 101800 | 1806419395 | 4745 | 4800 | 4900 | 4640 | 259551 |
| 529 | 20250424 | 101700 | 561791775 | 4535 | 4535 | 4535 | 4535 | 0 |
| 530 | 20250424 | 101600 | 561791775 | 4535 | 4200 | 4535 | 4200 | 70917 |
| 531 | 20250424 | 101500 | 251470740 | 4200 | 4200 | 4200 | 4200 | 4306 |
| 532 | 20250424 | 101400 | 233385540 | 4200 | 4190 | 4200 | 4190 | 5086 |
| 533 | 20250424 | 101300 | 212052795 | 4190 | 4185 | 4190 | 4185 | 1488 |
| 534 | 20250424 | 101200 | 205820575 | 4185 | 4185 | 4185 | 4185 | 0 |
| 535 | 20250424 | 101100 | 205820575 | 4185 | 4185 | 4185 | 4185 | 0 |
| 536 | 20250424 | 101000 | 205820575 | 4185 | 4185 | 4185 | 4185 | 20 |
| 537 | 20250424 | 100900 | 205736875 | 4185 | 4185 | 4185 | 4185 | 2 |
| 538 | 20250424 | 100800 | 205728505 | 4175 | 4185 | 4185 | 4175 | 3 |
| 539 | 20250424 | 100700 | 205715965 | 4175 | 4175 | 4175 | 4175 | 1 |
| 540 | 20250424 | 100600 | 205711790 | 4180 | 4180 | 4180 | 4180 | 1 |
| 541 | 20250424 | 100500 | 205707610 | 4175 | 4175 | 4175 | 4175 | 1 |
| 542 | 20250424 | 100400 | 205703435 | 4180 | 4180 | 4180 | 4180 | 1 |
| 543 | 20250424 | 100300 | 205699255 | 4170 | 4180 | 4180 | 4170 | 3776 |
| 544 | 20250424 | 100200 | 189945265 | 4185 | 4185 | 4185 | 4185 | 0 |
| 545 | 20250424 | 100100 | 189945265 | 4185 | 4185 | 4185 | 4185 | 300 |
| 546 | 20250424 | 100000 | 188689765 | 4185 | 4185 | 4185 | 4185 | 0 |
| 547 | 20250424 | 095900 | 188689765 | 4185 | 4185 | 4185 | 4185 | 1 |
| 548 | 20250424 | 095800 | 188685580 | 4185 | 4185 | 4185 | 4185 | 0 |
| 549 | 20250424 | 095700 | 188685580 | 4185 | 4185 | 4185 | 4185 | 104 |
| 550 | 20250424 | 095600 | 188250340 | 4180 | 4180 | 4180 | 4180 | 0 |
| 551 | 20250424 | 095500 | 188250340 | 4180 | 4180 | 4180 | 4180 | 500 |
| 552 | 20250424 | 095400 | 186160340 | 4180 | 4180 | 4180 | 4180 | 1800 |
| 553 | 20250424 | 095300 | 178636340 | 4185 | 4185 | 4185 | 4185 | 0 |
| 554 | 20250424 | 095200 | 178636340 | 4185 | 4185 | 4185 | 4185 | 0 |
| 555 | 20250424 | 095100 | 178636340 | 4185 | 4185 | 4185 | 4185 | 0 |
| 556 | 20250424 | 095000 | 178636340 | 4185 | 4185 | 4185 | 4185 | 0 |
| 557 | 20250424 | 094900 | 178636340 | 4185 | 4185 | 4185 | 4185 | 0 |
| 558 | 20250424 | 094800 | 178636340 | 4185 | 4185 | 4185 | 4185 | 10 |
| 559 | 20250424 | 094700 | 178594490 | 4175 | 4175 | 4175 | 4175 | 390 |
| 560 | 20250424 | 094600 | 176966240 | 4175 | 4175 | 4175 | 4175 | 75 |
| 561 | 20250424 | 094500 | 176653115 | 4180 | 4185 | 4185 | 4180 | 342 |
| 562 | 20250424 | 094400 | 175221850 | 4190 | 4180 | 4190 | 4180 | 278 |
| 563 | 20250424 | 094300 | 174058540 | 4180 | 4190 | 4190 | 4180 | 31 |
| 564 | 20250424 | 094200 | 173928660 | 4190 | 4180 | 4190 | 4180 | 3013 |
| 565 | 20250424 | 094100 | 161321885 | 4180 | 4170 | 4180 | 4170 | 4885 |
| 566 | 20250424 | 094000 | 140926445 | 4165 | 4165 | 4165 | 4165 | 30 |
| 567 | 20250424 | 093900 | 140801495 | 4170 | 4170 | 4170 | 4170 | 30 |
| 568 | 20250424 | 093800 | 140676395 | 4170 | 4170 | 4170 | 4170 | 1954 |
| 569 | 20250424 | 093700 | 132528215 | 4170 | 4170 | 4170 | 4170 | 0 |
| 570 | 20250424 | 093600 | 132528215 | 4170 | 4170 | 4170 | 4170 | 1 |
| 571 | 20250424 | 093500 | 132524045 | 4165 | 4170 | 4170 | 4165 | 24 |
| 572 | 20250424 | 093400 | 132423970 | 4165 | 4165 | 4165 | 4165 | 375 |
| 573 | 20250424 | 093300 | 130862095 | 4165 | 4165 | 4165 | 4165 | 0 |
| 574 | 20250424 | 093200 | 130862095 | 4165 | 4165 | 4165 | 4165 | 2836 |
| 575 | 20250424 | 093100 | 119050155 | 4165 | 4165 | 4165 | 4165 | 0 |
| 576 | 20250424 | 093000 | 119050155 | 4165 | 4165 | 4165 | 4165 | 0 |
| 577 | 20250424 | 092900 | 119050155 | 4165 | 4165 | 4165 | 4165 | 0 |
| 578 | 20250424 | 092800 | 119050155 | 4165 | 4165 | 4165 | 4165 | 0 |
| 579 | 20250424 | 092700 | 119050155 | 4165 | 4160 | 4165 | 4160 | 2 |
| 580 | 20250424 | 092600 | 119041830 | 4160 | 4165 | 4165 | 4160 | 2 |
| 581 | 20250424 | 092500 | 119033505 | 4160 | 4160 | 4160 | 4160 | 3 |
| 582 | 20250424 | 092400 | 119021025 | 4160 | 4160 | 4170 | 4160 | 484 |
| 583 | 20250424 | 092300 | 117005215 | 4145 | 4145 | 4145 | 4145 | 76 |
| 584 | 20250424 | 092200 | 116690195 | 4145 | 4165 | 4165 | 4145 | 4106 |
| 585 | 20250424 | 092100 | 99588800 | 4170 | 4150 | 4170 | 4150 | 6326 |
| 586 | 20250424 | 092000 | 73256950 | 4155 | 4155 | 4155 | 4155 | 0 |
| 587 | 20250424 | 091900 | 73256950 | 4155 | 4150 | 4155 | 4150 | 1086 |
| 588 | 20250424 | 091800 | 68750045 | 4155 | 4155 | 4155 | 4155 | 1 |
| 589 | 20250424 | 091700 | 68745890 | 4150 | 4155 | 4155 | 4150 | 855 |
| 590 | 20250424 | 091600 | 65193490 | 4155 | 4155 | 4155 | 4155 | 220 |
| 591 | 20250424 | 091500 | 64279390 | 4155 | 4155 | 4155 | 4155 | 0 |
| 592 | 20250424 | 091400 | 64279390 | 4155 | 4160 | 4160 | 4150 | 1504 |
| 593 | 20250424 | 091300 | 58031510 | 4165 | 4160 | 4165 | 4160 | 2002 |
| 594 | 20250424 | 091200 | 49703180 | 4160 | 4160 | 4160 | 4160 | 11 |
| 595 | 20250424 | 091100 | 49657420 | 4160 | 4160 | 4160 | 4160 | 0 |
| 596 | 20250424 | 091000 | 49657420 | 4160 | 4160 | 4165 | 4160 | 335 |
| 597 | 20250424 | 090900 | 48263375 | 4160 | 4160 | 4160 | 4160 | 1653 |
| 598 | 20250424 | 090800 | 41386895 | 4150 | 4150 | 4150 | 4150 | 0 |
| 599 | 20250424 | 090700 | 41386895 | 4150 | 4150 | 4155 | 4145 | 1492 |
| 600 | 20250424 | 090600 | 35195885 | 4150 | 4155 | 4155 | 4150 | 2066 |
| 601 | 20250424 | 090500 | 26614550 | 4150 | 4135 | 4155 | 4135 | 4796 |
| 602 | 20250424 | 090400 | 6742950 | 4130 | 4130 | 4130 | 4130 | 499 |
| 603 | 20250424 | 090300 | 4682080 | 4130 | 4135 | 4135 | 4130 | 2 |
| 604 | 20250424 | 090200 | 4673815 | 4130 | 4130 | 4140 | 4125 | 649 |
| 605 | 20250424 | 090100 | 1987805 | 4125 | 4125 | 4125 | 4125 | 264 |
| 606 | 20250424 | 090000 | 898805 | 4125 | 4125 | 4125 | 4120 | 218 |