32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 191300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 1585 |
| 3 | 20250424 | 191200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 4 | 20250424 | 191100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 5 | 20250424 | 191000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 6 | 20250424 | 190900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 7 | 20250424 | 190800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 8 | 20250424 | 190700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 9 | 20250424 | 190600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 10 | 20250424 | 190500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 11 | 20250424 | 190400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 12 | 20250424 | 190300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 13 | 20250424 | 190200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 14 | 20250424 | 190100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 15 | 20250424 | 190000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 16 | 20250424 | 185900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 17 | 20250424 | 185800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 18 | 20250424 | 185700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 19 | 20250424 | 185600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 20 | 20250424 | 185500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 21 | 20250424 | 185400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 22 | 20250424 | 185300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 23 | 20250424 | 185200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 24 | 20250424 | 185100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 25 | 20250424 | 185000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 26 | 20250424 | 184900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 27 | 20250424 | 184800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 28 | 20250424 | 184700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 29 | 20250424 | 184600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 30 | 20250424 | 184500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 31 | 20250424 | 184400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 32 | 20250424 | 184300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 1585 |
| 33 | 20250424 | 184200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 34 | 20250424 | 184100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 35 | 20250424 | 184000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 36 | 20250424 | 183900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 37 | 20250424 | 183800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 38 | 20250424 | 183700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 39 | 20250424 | 183600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 40 | 20250424 | 183500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 41 | 20250424 | 183400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 42 | 20250424 | 183300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 43 | 20250424 | 183200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 44 | 20250424 | 183100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 45 | 20250424 | 183000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 46 | 20250424 | 182900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 47 | 20250424 | 182800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 48 | 20250424 | 182700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 49 | 20250424 | 182600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 50 | 20250424 | 182500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 51 | 20250424 | 182400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 52 | 20250424 | 182300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 53 | 20250424 | 182200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 54 | 20250424 | 182100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 55 | 20250424 | 182000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 56 | 20250424 | 181900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 57 | 20250424 | 181800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 58 | 20250424 | 181700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 59 | 20250424 | 181600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 60 | 20250424 | 181500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 61 | 20250424 | 181400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 62 | 20250424 | 181300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 1585 |
| 63 | 20250424 | 181200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 64 | 20250424 | 181100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 65 | 20250424 | 181000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 66 | 20250424 | 180900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 67 | 20250424 | 180800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 68 | 20250424 | 180700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 69 | 20250424 | 180600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 70 | 20250424 | 180500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 71 | 20250424 | 180400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 72 | 20250424 | 180300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 73 | 20250424 | 180200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 74 | 20250424 | 180100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 75 | 20250424 | 180000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 76 | 20250424 | 175900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 77 | 20250424 | 175800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 78 | 20250424 | 175700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 79 | 20250424 | 175600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 80 | 20250424 | 175500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 81 | 20250424 | 175400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 82 | 20250424 | 175300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 83 | 20250424 | 175200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 84 | 20250424 | 175100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 85 | 20250424 | 175000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 86 | 20250424 | 174900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 87 | 20250424 | 174800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 88 | 20250424 | 174700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 89 | 20250424 | 174600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 90 | 20250424 | 174500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 91 | 20250424 | 174400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 92 | 20250424 | 174300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 1585 |
| 93 | 20250424 | 174200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 94 | 20250424 | 174100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 95 | 20250424 | 174000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 96 | 20250424 | 173900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 97 | 20250424 | 173800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 98 | 20250424 | 173700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 99 | 20250424 | 173600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 100 | 20250424 | 173500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 101 | 20250424 | 173400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 102 | 20250424 | 173300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 103 | 20250424 | 173200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 104 | 20250424 | 173100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 105 | 20250424 | 173000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 106 | 20250424 | 172900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 107 | 20250424 | 172800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 108 | 20250424 | 172700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 109 | 20250424 | 172600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 110 | 20250424 | 172500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 111 | 20250424 | 172400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 112 | 20250424 | 172300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 113 | 20250424 | 172200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 114 | 20250424 | 172100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 115 | 20250424 | 172000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 116 | 20250424 | 171900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 117 | 20250424 | 171800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 118 | 20250424 | 171700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 119 | 20250424 | 171600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 120 | 20250424 | 171500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 121 | 20250424 | 171400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 122 | 20250424 | 171300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 1585 |
| 123 | 20250424 | 171200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 124 | 20250424 | 171100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 125 | 20250424 | 171000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 126 | 20250424 | 170900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 127 | 20250424 | 170800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 128 | 20250424 | 170700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 129 | 20250424 | 170600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 130 | 20250424 | 170500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 131 | 20250424 | 170400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 132 | 20250424 | 170300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 133 | 20250424 | 170200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 134 | 20250424 | 170100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 135 | 20250424 | 170000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 136 | 20250424 | 165900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 137 | 20250424 | 165800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 138 | 20250424 | 165700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 139 | 20250424 | 165600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 140 | 20250424 | 165500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 141 | 20250424 | 165400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 142 | 20250424 | 165300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 143 | 20250424 | 165200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 144 | 20250424 | 165100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 145 | 20250424 | 165000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 146 | 20250424 | 164900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 147 | 20250424 | 164800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 148 | 20250424 | 164700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 149 | 20250424 | 164600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 150 | 20250424 | 164500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 151 | 20250424 | 164400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 152 | 20250424 | 164300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 1585 |
| 153 | 20250424 | 164200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 154 | 20250424 | 164100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 155 | 20250424 | 164000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 156 | 20250424 | 163900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 157 | 20250424 | 163800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 158 | 20250424 | 163700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 159 | 20250424 | 163600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 160 | 20250424 | 163500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 161 | 20250424 | 163400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 162 | 20250424 | 163300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 163 | 20250424 | 163200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 164 | 20250424 | 163100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 165 | 20250424 | 163000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 166 | 20250424 | 162900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 167 | 20250424 | 162800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 168 | 20250424 | 162700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 169 | 20250424 | 162600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 170 | 20250424 | 162500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 171 | 20250424 | 162400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 172 | 20250424 | 162300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 173 | 20250424 | 162200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 174 | 20250424 | 162100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 175 | 20250424 | 162000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 176 | 20250424 | 161900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 177 | 20250424 | 161800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 178 | 20250424 | 161700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 179 | 20250424 | 161600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 180 | 20250424 | 161500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 181 | 20250424 | 161400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 182 | 20250424 | 161300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 1585 |
| 183 | 20250424 | 161200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 184 | 20250424 | 161100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 185 | 20250424 | 161000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 186 | 20250424 | 160900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 187 | 20250424 | 160800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 188 | 20250424 | 160700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 189 | 20250424 | 160600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 190 | 20250424 | 160500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 191 | 20250424 | 160400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 192 | 20250424 | 160300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 193 | 20250424 | 160200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 194 | 20250424 | 160100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 195 | 20250424 | 160000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 196 | 20250424 | 155900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 197 | 20250424 | 155800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 198 | 20250424 | 155700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 199 | 20250424 | 155600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 200 | 20250424 | 155500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 201 | 20250424 | 155400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 202 | 20250424 | 155300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 203 | 20250424 | 155200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 204 | 20250424 | 155100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 205 | 20250424 | 155000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 206 | 20250424 | 154900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 207 | 20250424 | 154800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 208 | 20250424 | 154700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 209 | 20250424 | 154600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 210 | 20250424 | 154500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 211 | 20250424 | 154400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 212 | 20250424 | 154300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 1585 |
| 213 | 20250424 | 154200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 214 | 20250424 | 154100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 215 | 20250424 | 154000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 216 | 20250424 | 153900 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 217 | 20250424 | 153800 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 218 | 20250424 | 153700 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 219 | 20250424 | 153600 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 220 | 20250424 | 153500 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 221 | 20250424 | 153400 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 222 | 20250424 | 153300 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 223 | 20250424 | 153200 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 224 | 20250424 | 153100 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 225 | 20250424 | 153000 | 1882063595 | 19400 | 19400 | 19400 | 19400 | 1585 |
| 226 | 20250424 | 152900 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 227 | 20250424 | 152800 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 228 | 20250424 | 152700 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 229 | 20250424 | 152600 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 230 | 20250424 | 152500 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 231 | 20250424 | 152400 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 232 | 20250424 | 152300 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 233 | 20250424 | 152200 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 234 | 20250424 | 152100 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 235 | 20250424 | 152000 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 0 |
| 236 | 20250424 | 151900 | 1851314595 | 19400 | 19400 | 19400 | 19400 | 90 |
| 237 | 20250424 | 151800 | 1849568595 | 19400 | 19390 | 19400 | 19390 | 232 |
| 238 | 20250424 | 151700 | 1845070085 | 19390 | 19390 | 19390 | 19390 | 153 |
| 239 | 20250424 | 151600 | 1842103415 | 19390 | 19370 | 19390 | 19360 | 446 |
| 240 | 20250424 | 151500 | 1833462925 | 19370 | 19360 | 19370 | 19360 | 1707 |
| 241 | 20250424 | 151400 | 1800414345 | 19350 | 19360 | 19360 | 19350 | 326 |
| 242 | 20250424 | 151300 | 1794105955 | 19350 | 19350 | 19350 | 19350 | 11 |
| 243 | 20250424 | 151200 | 1793893105 | 19350 | 19360 | 19360 | 19350 | 64 |
| 244 | 20250424 | 151100 | 1792654205 | 19360 | 19360 | 19360 | 19350 | 393 |
| 245 | 20250424 | 151000 | 1785047345 | 19360 | 19360 | 19360 | 19350 | 257 |
| 246 | 20250424 | 150900 | 1780073035 | 19360 | 19350 | 19360 | 19350 | 224 |
| 247 | 20250424 | 150800 | 1775738625 | 19350 | 19360 | 19360 | 19350 | 67 |
| 248 | 20250424 | 150700 | 1774442115 | 19360 | 19350 | 19360 | 19350 | 219 |
| 249 | 20250424 | 150600 | 1770204105 | 19360 | 19360 | 19360 | 19360 | 230 |
| 250 | 20250424 | 150500 | 1765751305 | 19360 | 19360 | 19360 | 19360 | 50 |
| 251 | 20250424 | 150400 | 1764783305 | 19350 | 19360 | 19370 | 19350 | 1174 |
| 252 | 20250424 | 150300 | 1742062055 | 19360 | 19365 | 19365 | 19360 | 104 |
| 253 | 20250424 | 150200 | 1740048610 | 19370 | 19370 | 19370 | 19370 | 84 |
| 254 | 20250424 | 150100 | 1738421530 | 19370 | 19370 | 19370 | 19370 | 138 |
| 255 | 20250424 | 150000 | 1735748470 | 19360 | 19360 | 19360 | 19360 | 614 |
| 256 | 20250424 | 145900 | 1723861430 | 19360 | 19360 | 19360 | 19350 | 6 |
| 257 | 20250424 | 145800 | 1723745300 | 19360 | 19360 | 19360 | 19360 | 68 |
| 258 | 20250424 | 145700 | 1722428820 | 19360 | 19360 | 19360 | 19360 | 30 |
| 259 | 20250424 | 145600 | 1721848020 | 19360 | 19360 | 19360 | 19360 | 112 |
| 260 | 20250424 | 145500 | 1719679700 | 19360 | 19370 | 19370 | 19360 | 177 |
| 261 | 20250424 | 145400 | 1716252860 | 19370 | 19370 | 19370 | 19370 | 2 |
| 262 | 20250424 | 145300 | 1716214120 | 19370 | 19370 | 19370 | 19370 | 1 |
| 263 | 20250424 | 145200 | 1716194750 | 19360 | 19360 | 19360 | 19360 | 92 |
| 264 | 20250424 | 145100 | 1714413630 | 19360 | 19360 | 19360 | 19360 | 1 |
| 265 | 20250424 | 145000 | 1714394270 | 19370 | 19370 | 19370 | 19370 | 14 |
| 266 | 20250424 | 144900 | 1714123090 | 19370 | 19370 | 19370 | 19370 | 5 |
| 267 | 20250424 | 144800 | 1714026240 | 19370 | 19370 | 19370 | 19370 | 3 |
| 268 | 20250424 | 144700 | 1713968130 | 19370 | 19370 | 19370 | 19370 | 21 |
| 269 | 20250424 | 144600 | 1713561360 | 19360 | 19360 | 19370 | 19360 | 97 |
| 270 | 20250424 | 144500 | 1711683340 | 19360 | 19360 | 19370 | 19360 | 363 |
| 271 | 20250424 | 144400 | 1704655540 | 19370 | 19370 | 19370 | 19360 | 71 |
| 272 | 20250424 | 144300 | 1703280940 | 19370 | 19370 | 19370 | 19370 | 153 |
| 273 | 20250424 | 144200 | 1700317330 | 19370 | 19360 | 19370 | 19360 | 285 |
| 274 | 20250424 | 144100 | 1694799220 | 19370 | 19380 | 19380 | 19370 | 44 |
| 275 | 20250424 | 144000 | 1693946560 | 19380 | 19370 | 19380 | 19370 | 83 |
| 276 | 20250424 | 143900 | 1692338420 | 19370 | 19370 | 19370 | 19370 | 26 |
| 277 | 20250424 | 143800 | 1691834800 | 19380 | 19370 | 19380 | 19370 | 20 |
| 278 | 20250424 | 143700 | 1691447390 | 19380 | 19380 | 19380 | 19380 | 7 |
| 279 | 20250424 | 143600 | 1691311730 | 19380 | 19380 | 19380 | 19380 | 2 |
| 280 | 20250424 | 143500 | 1691272970 | 19380 | 19390 | 19390 | 19380 | 18 |
| 281 | 20250424 | 143400 | 1690924000 | 19390 | 19390 | 19390 | 19390 | 2 |
| 282 | 20250424 | 143300 | 1690885220 | 19390 | 19390 | 19390 | 19390 | 0 |
| 283 | 20250424 | 143200 | 1690885220 | 19390 | 19400 | 19400 | 19390 | 62 |
| 284 | 20250424 | 143100 | 1689683030 | 19400 | 19400 | 19400 | 19400 | 0 |
| 285 | 20250424 | 143000 | 1689683030 | 19400 | 19400 | 19400 | 19400 | 23 |
| 286 | 20250424 | 142900 | 1689236830 | 19400 | 19400 | 19400 | 19400 | 2 |
| 287 | 20250424 | 142800 | 1689198030 | 19400 | 19400 | 19400 | 19400 | 84 |
| 288 | 20250424 | 142700 | 1687568430 | 19390 | 19390 | 19390 | 19390 | 0 |
| 289 | 20250424 | 142600 | 1687568430 | 19390 | 19390 | 19390 | 19390 | 112 |
| 290 | 20250424 | 142500 | 1685396750 | 19390 | 19360 | 19390 | 19360 | 158 |
| 291 | 20250424 | 142400 | 1682335190 | 19360 | 19370 | 19370 | 19360 | 143 |
| 292 | 20250424 | 142300 | 1679566020 | 19370 | 19370 | 19370 | 19370 | 614 |
| 293 | 20250424 | 142200 | 1667672840 | 19370 | 19370 | 19370 | 19360 | 63 |
| 294 | 20250424 | 142100 | 1666452540 | 19380 | 19380 | 19380 | 19380 | 42 |
| 295 | 20250424 | 142000 | 1665638580 | 19380 | 19380 | 19390 | 19380 | 29 |
| 296 | 20250424 | 141900 | 1665076430 | 19380 | 19380 | 19380 | 19380 | 227 |
| 297 | 20250424 | 141800 | 1660677170 | 19380 | 19380 | 19380 | 19380 | 155 |
| 298 | 20250424 | 141700 | 1657673270 | 19380 | 19390 | 19400 | 19380 | 186 |
| 299 | 20250424 | 141600 | 1654066950 | 19390 | 19390 | 19390 | 19390 | 5 |
| 300 | 20250424 | 141500 | 1653970000 | 19390 | 19390 | 19390 | 19390 | 15 |
| 301 | 20250424 | 141400 | 1653679150 | 19390 | 19390 | 19390 | 19390 | 34 |
| 302 | 20250424 | 141300 | 1653019890 | 19390 | 19390 | 19390 | 19390 | 107 |
| 303 | 20250424 | 141200 | 1650945160 | 19390 | 19390 | 19390 | 19390 | 24 |
| 304 | 20250424 | 141100 | 1650479800 | 19390 | 19390 | 19390 | 19390 | 58 |
| 305 | 20250424 | 141000 | 1649355180 | 19400 | 19400 | 19400 | 19400 | 14 |
| 306 | 20250424 | 140900 | 1649083580 | 19400 | 19390 | 19400 | 19390 | 24 |
| 307 | 20250424 | 140800 | 1648618210 | 19390 | 19400 | 19400 | 19390 | 22 |
| 308 | 20250424 | 140700 | 1648191620 | 19400 | 19400 | 19400 | 19400 | 0 |
| 309 | 20250424 | 140600 | 1648191620 | 19400 | 19400 | 19400 | 19400 | 1 |
| 310 | 20250424 | 140500 | 1648172220 | 19400 | 19390 | 19400 | 19390 | 21 |
| 311 | 20250424 | 140400 | 1647764940 | 19390 | 19390 | 19390 | 19390 | 3 |
| 312 | 20250424 | 140300 | 1647706770 | 19390 | 19390 | 19390 | 19390 | 22 |
| 313 | 20250424 | 140200 | 1647280190 | 19390 | 19390 | 19390 | 19390 | 1 |
| 314 | 20250424 | 140100 | 1647260800 | 19380 | 19380 | 19380 | 19380 | 1 |
| 315 | 20250424 | 140000 | 1647241420 | 19400 | 19390 | 19400 | 19390 | 163 |
| 316 | 20250424 | 135900 | 1644079590 | 19400 | 19390 | 19400 | 19390 | 304 |
| 317 | 20250424 | 135800 | 1638182010 | 19390 | 19380 | 19390 | 19380 | 240 |
| 318 | 20250424 | 135700 | 1633528500 | 19380 | 19380 | 19380 | 19380 | 30 |
| 319 | 20250424 | 135600 | 1632947100 | 19390 | 19390 | 19390 | 19390 | 1 |
| 320 | 20250424 | 135500 | 1632927710 | 19400 | 19400 | 19400 | 19400 | 14 |
| 321 | 20250424 | 135400 | 1632656110 | 19390 | 19390 | 19390 | 19390 | 101 |
| 322 | 20250424 | 135300 | 1630697720 | 19400 | 19400 | 19400 | 19400 | 0 |
| 323 | 20250424 | 135200 | 1630697720 | 19400 | 19400 | 19400 | 19400 | 1 |
| 324 | 20250424 | 135100 | 1630678320 | 19400 | 19390 | 19400 | 19390 | 4 |
| 325 | 20250424 | 135000 | 1630600730 | 19390 | 19390 | 19390 | 19390 | 110 |
| 326 | 20250424 | 134900 | 1628467830 | 19390 | 19380 | 19390 | 19380 | 14 |
| 327 | 20250424 | 134800 | 1628196500 | 19380 | 19380 | 19380 | 19380 | 25 |
| 328 | 20250424 | 134700 | 1627712000 | 19380 | 19380 | 19380 | 19380 | 153 |
| 329 | 20250424 | 134600 | 1624746860 | 19380 | 19370 | 19380 | 19370 | 203 |
| 330 | 20250424 | 134500 | 1620814240 | 19370 | 19370 | 19370 | 19370 | 20 |
| 331 | 20250424 | 134400 | 1620426840 | 19370 | 19370 | 19370 | 19370 | 43 |
| 332 | 20250424 | 134300 | 1619593930 | 19370 | 19370 | 19370 | 19370 | 1 |
| 333 | 20250424 | 134200 | 1619574560 | 19360 | 19370 | 19370 | 19360 | 24 |
| 334 | 20250424 | 134100 | 1619109730 | 19370 | 19370 | 19370 | 19370 | 3 |
| 335 | 20250424 | 134000 | 1619051620 | 19370 | 19370 | 19370 | 19370 | 108 |
| 336 | 20250424 | 133900 | 1616959660 | 19370 | 19370 | 19370 | 19370 | 106 |
| 337 | 20250424 | 133800 | 1614906440 | 19370 | 19370 | 19370 | 19370 | 390 |
| 338 | 20250424 | 133700 | 1607352140 | 19360 | 19360 | 19360 | 19360 | 0 |
| 339 | 20250424 | 133600 | 1607352140 | 19360 | 19360 | 19360 | 19360 | 125 |
| 340 | 20250424 | 133500 | 1604932140 | 19360 | 19380 | 19380 | 19360 | 140 |
| 341 | 20250424 | 133400 | 1602220230 | 19370 | 19370 | 19370 | 19370 | 0 |
| 342 | 20250424 | 133300 | 1602220230 | 19370 | 19390 | 19390 | 19370 | 278 |
| 343 | 20250424 | 133200 | 1596834000 | 19390 | 19400 | 19400 | 19390 | 96 |
| 344 | 20250424 | 133100 | 1594972550 | 19400 | 19400 | 19400 | 19400 | 75 |
| 345 | 20250424 | 133000 | 1593517550 | 19400 | 19400 | 19400 | 19400 | 14 |
| 346 | 20250424 | 132900 | 1593245950 | 19400 | 19400 | 19400 | 19400 | 2 |
| 347 | 20250424 | 132800 | 1593207150 | 19400 | 19400 | 19400 | 19400 | 60 |
| 348 | 20250424 | 132700 | 1592043150 | 19400 | 19400 | 19400 | 19400 | 0 |
| 349 | 20250424 | 132600 | 1592043150 | 19400 | 19400 | 19400 | 19400 | 117 |
| 350 | 20250424 | 132500 | 1589773350 | 19400 | 19420 | 19420 | 19390 | 210 |
| 351 | 20250424 | 132400 | 1585700170 | 19430 | 19430 | 19430 | 19430 | 5 |
| 352 | 20250424 | 132300 | 1585603020 | 19430 | 19430 | 19430 | 19430 | 3 |
| 353 | 20250424 | 132200 | 1585544730 | 19430 | 19430 | 19430 | 19430 | 61 |
| 354 | 20250424 | 132100 | 1584359500 | 19430 | 19430 | 19430 | 19430 | 5 |
| 355 | 20250424 | 132000 | 1584262350 | 19430 | 19420 | 19430 | 19420 | 16 |
| 356 | 20250424 | 131900 | 1583951480 | 19420 | 19420 | 19420 | 19420 | 1119 |
| 357 | 20250424 | 131800 | 1562220500 | 19420 | 19440 | 19440 | 19420 | 118 |
| 358 | 20250424 | 131700 | 1559928710 | 19450 | 19450 | 19450 | 19450 | 8 |
| 359 | 20250424 | 131600 | 1559773110 | 19440 | 19440 | 19440 | 19440 | 10 |
| 360 | 20250424 | 131500 | 1559578710 | 19450 | 19430 | 19450 | 19430 | 1244 |
| 361 | 20250424 | 131400 | 1535390790 | 19420 | 19420 | 19420 | 19420 | 32 |
| 362 | 20250424 | 131300 | 1534769350 | 19420 | 19420 | 19420 | 19420 | 0 |
| 363 | 20250424 | 131200 | 1534769350 | 19420 | 19420 | 19420 | 19420 | 111 |
| 364 | 20250424 | 131100 | 1532613730 | 19410 | 19410 | 19410 | 19410 | 152 |
| 365 | 20250424 | 131000 | 1529663410 | 19410 | 19410 | 19410 | 19410 | 15 |
| 366 | 20250424 | 130900 | 1529372260 | 19400 | 19400 | 19400 | 19400 | 0 |
| 367 | 20250424 | 130800 | 1529372260 | 19400 | 19400 | 19400 | 19400 | 11 |
| 368 | 20250424 | 130700 | 1529158860 | 19430 | 19430 | 19430 | 19430 | 0 |
| 369 | 20250424 | 130600 | 1529158860 | 19430 | 19420 | 19430 | 19420 | 4 |
| 370 | 20250424 | 130500 | 1529081170 | 19410 | 19400 | 19410 | 19400 | 315 |
| 371 | 20250424 | 130400 | 1522969790 | 19390 | 19390 | 19390 | 19390 | 163 |
| 372 | 20250424 | 130300 | 1519809220 | 19380 | 19420 | 19420 | 19380 | 94 |
| 373 | 20250424 | 130200 | 1517985600 | 19430 | 19430 | 19430 | 19430 | 68 |
| 374 | 20250424 | 130100 | 1516664360 | 19440 | 19440 | 19440 | 19440 | 573 |
| 375 | 20250424 | 130000 | 1505525240 | 19440 | 19440 | 19440 | 19440 | 476 |
| 376 | 20250424 | 125900 | 1496271800 | 19440 | 19440 | 19440 | 19440 | 2 |
| 377 | 20250424 | 125800 | 1496232920 | 19440 | 19430 | 19440 | 19430 | 78 |
| 378 | 20250424 | 125700 | 1494717130 | 19440 | 19440 | 19440 | 19440 | 0 |
| 379 | 20250424 | 125600 | 1494717130 | 19440 | 19420 | 19440 | 19420 | 329 |
| 380 | 20250424 | 125500 | 1488322610 | 19420 | 19410 | 19420 | 19410 | 903 |
| 381 | 20250424 | 125400 | 1470786500 | 19410 | 19400 | 19410 | 19400 | 49 |
| 382 | 20250424 | 125300 | 1469835690 | 19400 | 19400 | 19400 | 19400 | 0 |
| 383 | 20250424 | 125200 | 1469835690 | 19400 | 19400 | 19400 | 19400 | 36 |
| 384 | 20250424 | 125100 | 1469137290 | 19400 | 19400 | 19400 | 19400 | 51 |
| 385 | 20250424 | 125000 | 1468147890 | 19380 | 19400 | 19410 | 19370 | 722 |
| 386 | 20250424 | 124900 | 1454151480 | 19400 | 19400 | 19400 | 19400 | 102 |
| 387 | 20250424 | 124800 | 1452172680 | 19400 | 19400 | 19400 | 19400 | 0 |
| 388 | 20250424 | 124700 | 1452172680 | 19400 | 19400 | 19400 | 19400 | 58 |
| 389 | 20250424 | 124600 | 1451047480 | 19390 | 19400 | 19400 | 19390 | 51 |
| 390 | 20250424 | 124500 | 1450058575 | 19400 | 19400 | 19400 | 19400 | 86 |
| 391 | 20250424 | 124400 | 1448390175 | 19400 | 19400 | 19400 | 19400 | 0 |
| 392 | 20250424 | 124300 | 1448390175 | 19400 | 19400 | 19400 | 19400 | 56 |
| 393 | 20250424 | 124200 | 1447303775 | 19390 | 19390 | 19390 | 19390 | 8 |
| 394 | 20250424 | 124100 | 1447148655 | 19400 | 19400 | 19400 | 19400 | 1 |
| 395 | 20250424 | 124000 | 1447129255 | 19390 | 19400 | 19400 | 19390 | 454 |
| 396 | 20250424 | 123900 | 1438326045 | 19400 | 19400 | 19400 | 19400 | 0 |
| 397 | 20250424 | 123800 | 1438326045 | 19400 | 19400 | 19400 | 19390 | 192 |
| 398 | 20250424 | 123700 | 1434602895 | 19390 | 19390 | 19390 | 19390 | 5 |
| 399 | 20250424 | 123600 | 1434505945 | 19390 | 19390 | 19390 | 19390 | 1 |
| 400 | 20250424 | 123500 | 1434486555 | 19400 | 19400 | 19400 | 19400 | 16 |
| 401 | 20250424 | 123400 | 1434176155 | 19390 | 19390 | 19390 | 19390 | 174 |
| 402 | 20250424 | 123300 | 1430802295 | 19390 | 19390 | 19390 | 19390 | 1 |
| 403 | 20250424 | 123200 | 1430782905 | 19390 | 19390 | 19390 | 19390 | 0 |
| 404 | 20250424 | 123100 | 1430782905 | 19390 | 19390 | 19390 | 19390 | 0 |
| 405 | 20250424 | 123000 | 1430782905 | 19390 | 19400 | 19400 | 19390 | 169 |
| 406 | 20250424 | 122900 | 1427504345 | 19400 | 19400 | 19400 | 19400 | 1 |
| 407 | 20250424 | 122800 | 1427484945 | 19400 | 19400 | 19400 | 19400 | 50 |
| 408 | 20250424 | 122700 | 1426514945 | 19390 | 19390 | 19390 | 19390 | 17 |
| 409 | 20250424 | 122600 | 1426185315 | 19400 | 19400 | 19410 | 19400 | 671 |
| 410 | 20250424 | 122500 | 1413167835 | 19400 | 19400 | 19400 | 19400 | 16 |
| 411 | 20250424 | 122400 | 1412857435 | 19400 | 19400 | 19400 | 19400 | 0 |
| 412 | 20250424 | 122300 | 1412857435 | 19400 | 19400 | 19400 | 19400 | 0 |
| 413 | 20250424 | 122200 | 1412857435 | 19400 | 19400 | 19400 | 19400 | 47 |
| 414 | 20250424 | 122100 | 1411945635 | 19410 | 19400 | 19410 | 19400 | 61 |
| 415 | 20250424 | 122000 | 1410762185 | 19400 | 19370 | 19400 | 19370 | 113 |
| 416 | 20250424 | 121900 | 1408571535 | 19360 | 19390 | 19390 | 19360 | 230 |
| 417 | 20250424 | 121800 | 1404112965 | 19390 | 19390 | 19390 | 19390 | 1 |
| 418 | 20250424 | 121700 | 1404093575 | 19380 | 19380 | 19380 | 19380 | 8 |
| 419 | 20250424 | 121600 | 1403938535 | 19380 | 19370 | 19380 | 19370 | 113 |
| 420 | 20250424 | 121500 | 1401748645 | 19360 | 19350 | 19360 | 19350 | 60 |
| 421 | 20250424 | 121400 | 1400587145 | 19350 | 19350 | 19350 | 19350 | 91 |
| 422 | 20250424 | 121300 | 1398826295 | 19350 | 19350 | 19350 | 19350 | 1 |
| 423 | 20250424 | 121200 | 1398806945 | 19340 | 19340 | 19340 | 19340 | 0 |
| 424 | 20250424 | 121100 | 1398806945 | 19340 | 19350 | 19350 | 19340 | 102 |
| 425 | 20250424 | 121000 | 1396833255 | 19350 | 19340 | 19350 | 19340 | 18 |
| 426 | 20250424 | 120900 | 1396484985 | 19340 | 19340 | 19340 | 19340 | 77 |
| 427 | 20250424 | 120800 | 1394995805 | 19340 | 19350 | 19350 | 19340 | 933 |
| 428 | 20250424 | 120700 | 1376949955 | 19350 | 19350 | 19350 | 19350 | 2 |
| 429 | 20250424 | 120600 | 1376911255 | 19360 | 19360 | 19360 | 19360 | 62 |
| 430 | 20250424 | 120500 | 1375710935 | 19370 | 19370 | 19370 | 19370 | 15 |
| 431 | 20250424 | 120400 | 1375420385 | 19360 | 19360 | 19360 | 19360 | 100 |
| 432 | 20250424 | 120300 | 1373484385 | 19380 | 19370 | 19380 | 19370 | 9 |
| 433 | 20250424 | 120200 | 1373309985 | 19380 | 19380 | 19380 | 19380 | 0 |
| 434 | 20250424 | 120100 | 1373309985 | 19380 | 19380 | 19380 | 19380 | 0 |
| 435 | 20250424 | 120000 | 1373309985 | 19380 | 19380 | 19380 | 19380 | 16 |
| 436 | 20250424 | 115900 | 1372999905 | 19380 | 19380 | 19380 | 19380 | 0 |
| 437 | 20250424 | 115800 | 1372999905 | 19380 | 19380 | 19380 | 19380 | 10 |
| 438 | 20250424 | 115700 | 1372806105 | 19380 | 19380 | 19380 | 19380 | 3 |
| 439 | 20250424 | 115600 | 1372747965 | 19380 | 19380 | 19380 | 19380 | 0 |
| 440 | 20250424 | 115500 | 1372747965 | 19380 | 19380 | 19390 | 19380 | 52 |
| 441 | 20250424 | 115400 | 1371740015 | 19380 | 19370 | 19390 | 19370 | 582 |
| 442 | 20250424 | 115300 | 1360461235 | 19360 | 19360 | 19360 | 19360 | 150 |
| 443 | 20250424 | 115200 | 1357557235 | 19360 | 19350 | 19360 | 19350 | 20 |
| 444 | 20250424 | 115100 | 1357170195 | 19360 | 19360 | 19360 | 19360 | 3 |
| 445 | 20250424 | 115000 | 1357112115 | 19350 | 19360 | 19370 | 19350 | 125 |
| 446 | 20250424 | 114900 | 1354693095 | 19370 | 19360 | 19380 | 19360 | 46 |
| 447 | 20250424 | 114800 | 1353802505 | 19350 | 19350 | 19350 | 19350 | 1 |
| 448 | 20250424 | 114700 | 1353783155 | 19380 | 19380 | 19380 | 19380 | 0 |
| 449 | 20250424 | 114600 | 1353783155 | 19380 | 19380 | 19380 | 19380 | 0 |
| 450 | 20250424 | 114500 | 1353783155 | 19380 | 19360 | 19380 | 19350 | 144 |
| 451 | 20250424 | 114400 | 1350996025 | 19350 | 19350 | 19350 | 19350 | 30 |
| 452 | 20250424 | 114300 | 1350415525 | 19360 | 19350 | 19360 | 19350 | 279 |
| 453 | 20250424 | 114200 | 1345016525 | 19340 | 19350 | 19350 | 19340 | 82 |
| 454 | 20250424 | 114100 | 1343430635 | 19350 | 19350 | 19350 | 19350 | 0 |
| 455 | 20250424 | 114000 | 1343430635 | 19350 | 19340 | 19350 | 19340 | 379 |
| 456 | 20250424 | 113900 | 1336100765 | 19340 | 19340 | 19340 | 19340 | 30 |
| 457 | 20250424 | 113800 | 1335520565 | 19340 | 19340 | 19340 | 19340 | 0 |
| 458 | 20250424 | 113700 | 1335520565 | 19340 | 19350 | 19350 | 19340 | 3 |
| 459 | 20250424 | 113600 | 1335462535 | 19350 | 19350 | 19350 | 19350 | 8 |
| 460 | 20250424 | 113500 | 1335307735 | 19350 | 19340 | 19350 | 19340 | 16 |
| 461 | 20250424 | 113400 | 1334998215 | 19330 | 19330 | 19330 | 19330 | 0 |
| 462 | 20250424 | 113300 | 1334998215 | 19330 | 19320 | 19330 | 19320 | 109 |
| 463 | 20250424 | 113200 | 1332892165 | 19320 | 19340 | 19340 | 19310 | 331 |
| 464 | 20250424 | 113100 | 1326496215 | 19340 | 19340 | 19350 | 19340 | 53 |
| 465 | 20250424 | 113000 | 1325471155 | 19340 | 19340 | 19340 | 19330 | 951 |
| 466 | 20250424 | 112900 | 1307085935 | 19340 | 19340 | 19340 | 19340 | 239 |
| 467 | 20250424 | 112800 | 1302463675 | 19340 | 19340 | 19340 | 19340 | 11 |
| 468 | 20250424 | 112700 | 1302250935 | 19330 | 19330 | 19330 | 19330 | 101 |
| 469 | 20250424 | 112600 | 1300298605 | 19330 | 19330 | 19340 | 19330 | 257 |
| 470 | 20250424 | 112500 | 1295330785 | 19340 | 19340 | 19340 | 19340 | 45 |
| 471 | 20250424 | 112400 | 1294460485 | 19340 | 19340 | 19340 | 19340 | 7 |
| 472 | 20250424 | 112300 | 1294325105 | 19340 | 19330 | 19340 | 19330 | 15 |
| 473 | 20250424 | 112200 | 1294035075 | 19330 | 19330 | 19330 | 19330 | 28 |
| 474 | 20250424 | 112100 | 1293493835 | 19330 | 19330 | 19330 | 19320 | 429 |
| 475 | 20250424 | 112000 | 1285201745 | 19330 | 19320 | 19330 | 19320 | 55 |
| 476 | 20250424 | 111900 | 1284138965 | 19320 | 19320 | 19320 | 19320 | 351 |
| 477 | 20250424 | 111800 | 1277357645 | 19320 | 19320 | 19320 | 19320 | 7 |
| 478 | 20250424 | 111700 | 1277222405 | 19310 | 19310 | 19310 | 19310 | 81 |
| 479 | 20250424 | 111600 | 1275658295 | 19310 | 19310 | 19310 | 19310 | 824 |
| 480 | 20250424 | 111500 | 1259746855 | 19310 | 19310 | 19310 | 19310 | 356 |
| 481 | 20250424 | 111400 | 1252872495 | 19310 | 19300 | 19310 | 19300 | 13 |
| 482 | 20250424 | 111300 | 1252621575 | 19310 | 19300 | 19310 | 19300 | 191 |
| 483 | 20250424 | 111200 | 1248934915 | 19310 | 19310 | 19310 | 19310 | 7 |
| 484 | 20250424 | 111100 | 1248799745 | 19300 | 19300 | 19300 | 19300 | 7 |
| 485 | 20250424 | 111000 | 1248664645 | 19310 | 19320 | 19320 | 19310 | 90 |
| 486 | 20250424 | 110900 | 1246926565 | 19320 | 19320 | 19320 | 19320 | 4 |
| 487 | 20250424 | 110800 | 1246849285 | 19320 | 19320 | 19320 | 19320 | 23 |
| 488 | 20250424 | 110700 | 1246404925 | 19320 | 19310 | 19320 | 19310 | 50 |
| 489 | 20250424 | 110600 | 1245439375 | 19310 | 19300 | 19310 | 19300 | 20 |
| 490 | 20250424 | 110500 | 1245053275 | 19310 | 19310 | 19310 | 19310 | 28 |
| 491 | 20250424 | 110400 | 1244512595 | 19310 | 19310 | 19310 | 19310 | 69 |
| 492 | 20250424 | 110300 | 1243180205 | 19300 | 19300 | 19300 | 19300 | 116 |
| 493 | 20250424 | 110200 | 1240941405 | 19300 | 19310 | 19310 | 19300 | 80 |
| 494 | 20250424 | 110100 | 1239396945 | 19310 | 19310 | 19310 | 19300 | 28 |
| 495 | 20250424 | 110000 | 1238856385 | 19310 | 19310 | 19310 | 19300 | 632 |
| 496 | 20250424 | 105900 | 1226658275 | 19300 | 19310 | 19320 | 19300 | 349 |
| 497 | 20250424 | 105800 | 1219917885 | 19310 | 19310 | 19310 | 19310 | 5 |
| 498 | 20250424 | 105700 | 1219821335 | 19310 | 19320 | 19330 | 19310 | 149 |
| 499 | 20250424 | 105600 | 1216943265 | 19340 | 19340 | 19340 | 19340 | 98 |
| 500 | 20250424 | 105500 | 1215047945 | 19340 | 19330 | 19340 | 19330 | 100 |
| 501 | 20250424 | 105400 | 1213114035 | 19340 | 19350 | 19350 | 19340 | 155 |
| 502 | 20250424 | 105300 | 1210115435 | 19350 | 19340 | 19350 | 19340 | 131 |
| 503 | 20250424 | 105200 | 1207581645 | 19340 | 19340 | 19350 | 19340 | 57 |
| 504 | 20250424 | 105100 | 1206479065 | 19350 | 19320 | 19350 | 19320 | 179 |
| 505 | 20250424 | 105000 | 1203018625 | 19320 | 19320 | 19320 | 19315 | 34 |
| 506 | 20250424 | 104900 | 1202361750 | 19320 | 19330 | 19330 | 19310 | 59 |
| 507 | 20250424 | 104800 | 1201222220 | 19330 | 19330 | 19330 | 19330 | 31 |
| 508 | 20250424 | 104700 | 1200622990 | 19330 | 19300 | 19330 | 19300 | 83 |
| 509 | 20250424 | 104600 | 1199020430 | 19300 | 19330 | 19330 | 19290 | 150 |
| 510 | 20250424 | 104500 | 1196125490 | 19330 | 19310 | 19500 | 19310 | 406 |
| 511 | 20250424 | 104400 | 1188256180 | 19300 | 19300 | 19300 | 19300 | 123 |
| 512 | 20250424 | 104300 | 1185882280 | 19300 | 19290 | 19300 | 19290 | 227 |
| 513 | 20250424 | 104200 | 1181501440 | 19300 | 19290 | 19300 | 19290 | 226 |
| 514 | 20250424 | 104100 | 1177141250 | 19300 | 19300 | 19300 | 19300 | 52 |
| 515 | 20250424 | 104000 | 1176137650 | 19290 | 19300 | 19300 | 19290 | 81 |
| 516 | 20250424 | 103900 | 1174574980 | 19300 | 19300 | 19300 | 19300 | 71 |
| 517 | 20250424 | 103800 | 1173204680 | 19300 | 19300 | 19300 | 19300 | 0 |
| 518 | 20250424 | 103700 | 1173204680 | 19300 | 19300 | 19300 | 19290 | 76 |
| 519 | 20250424 | 103600 | 1171738530 | 19300 | 19300 | 19300 | 19300 | 121 |
| 520 | 20250424 | 103500 | 1169403230 | 19300 | 19290 | 19340 | 19290 | 665 |
| 521 | 20250424 | 103400 | 1156568430 | 19290 | 19290 | 19290 | 19290 | 58 |
| 522 | 20250424 | 103300 | 1155449610 | 19290 | 19280 | 19290 | 19280 | 153 |
| 523 | 20250424 | 103200 | 1152498340 | 19290 | 19290 | 19290 | 19290 | 182 |
| 524 | 20250424 | 103100 | 1148987560 | 19300 | 19300 | 19300 | 19300 | 35 |
| 525 | 20250424 | 103000 | 1148312060 | 19330 | 19330 | 19330 | 19330 | 24 |
| 526 | 20250424 | 102900 | 1147848140 | 19330 | 19270 | 19330 | 19270 | 649 |
| 527 | 20250424 | 102800 | 1135329310 | 19270 | 19270 | 19270 | 19270 | 38 |
| 528 | 20250424 | 102700 | 1134597050 | 19270 | 19260 | 19270 | 19260 | 140 |
| 529 | 20250424 | 102600 | 1131899300 | 19260 | 19250 | 19260 | 19250 | 269 |
| 530 | 20250424 | 102500 | 1126718370 | 19260 | 19260 | 19260 | 19260 | 563 |
| 531 | 20250424 | 102400 | 1115874990 | 19260 | 19270 | 19270 | 19260 | 170 |
| 532 | 20250424 | 102300 | 1112599190 | 19260 | 19280 | 19280 | 19260 | 551 |
| 533 | 20250424 | 102200 | 1101979620 | 19290 | 19290 | 19290 | 19290 | 55 |
| 534 | 20250424 | 102100 | 1100918670 | 19280 | 19280 | 19280 | 19270 | 252 |
| 535 | 20250424 | 102000 | 1096060220 | 19280 | 19300 | 19300 | 19280 | 1622 |
| 536 | 20250424 | 101900 | 1064774520 | 19300 | 19300 | 19300 | 19300 | 275 |
| 537 | 20250424 | 101800 | 1059467020 | 19300 | 19310 | 19310 | 19300 | 462 |
| 538 | 20250424 | 101700 | 1050550410 | 19310 | 19300 | 19310 | 19300 | 416 |
| 539 | 20250424 | 101600 | 1042521560 | 19290 | 19320 | 19320 | 19290 | 1851 |
| 540 | 20250424 | 101500 | 1006784100 | 19310 | 19300 | 19350 | 19300 | 729 |
| 541 | 20250424 | 101400 | 992710730 | 19300 | 19300 | 19300 | 19300 | 44 |
| 542 | 20250424 | 101300 | 991861530 | 19300 | 19300 | 19300 | 19300 | 114 |
| 543 | 20250424 | 101200 | 989661330 | 19295 | 19290 | 19295 | 19290 | 126 |
| 544 | 20250424 | 101100 | 987230290 | 19290 | 19290 | 19290 | 19290 | 61 |
| 545 | 20250424 | 101000 | 986053600 | 19290 | 19310 | 19310 | 19270 | 1648 |
| 546 | 20250424 | 100900 | 954269240 | 19310 | 19310 | 19310 | 19310 | 20 |
| 547 | 20250424 | 100800 | 953883040 | 19310 | 19310 | 19310 | 19310 | 194 |
| 548 | 20250424 | 100700 | 950136900 | 19300 | 19305 | 19305 | 19300 | 167 |
| 549 | 20250424 | 100600 | 946913795 | 19300 | 19310 | 19315 | 19300 | 1961 |
| 550 | 20250424 | 100500 | 909062845 | 19310 | 19320 | 19320 | 19310 | 107 |
| 551 | 20250424 | 100400 | 906996665 | 19320 | 19310 | 19320 | 19310 | 472 |
| 552 | 20250424 | 100300 | 897882325 | 19310 | 19310 | 19320 | 19300 | 613 |
| 553 | 20250424 | 100200 | 886048085 | 19310 | 19310 | 19310 | 19310 | 445 |
| 554 | 20250424 | 100100 | 877455135 | 19310 | 19320 | 19320 | 19300 | 1143 |
| 555 | 20250424 | 100000 | 855385095 | 19320 | 19320 | 19330 | 19320 | 497 |
| 556 | 20250424 | 095900 | 845782935 | 19330 | 19320 | 19330 | 19320 | 215 |
| 557 | 20250424 | 095800 | 841627765 | 19320 | 19330 | 19330 | 19320 | 261 |
| 558 | 20250424 | 095700 | 836583235 | 19320 | 19340 | 19340 | 19320 | 1001 |
| 559 | 20250424 | 095600 | 817237695 | 19330 | 19350 | 19350 | 19330 | 2050 |
| 560 | 20250424 | 095500 | 777584115 | 19350 | 19350 | 19350 | 19350 | 44 |
| 561 | 20250424 | 095400 | 776732715 | 19350 | 19350 | 19350 | 19350 | 29 |
| 562 | 20250424 | 095300 | 776171565 | 19350 | 19350 | 19350 | 19350 | 133 |
| 563 | 20250424 | 095200 | 773598015 | 19350 | 19350 | 19350 | 19350 | 28 |
| 564 | 20250424 | 095100 | 773056215 | 19350 | 19350 | 19350 | 19340 | 430 |
| 565 | 20250424 | 095000 | 764737955 | 19350 | 19340 | 19350 | 19340 | 236 |
| 566 | 20250424 | 094900 | 760173025 | 19350 | 19350 | 19350 | 19350 | 191 |
| 567 | 20250424 | 094800 | 756477175 | 19340 | 19400 | 19400 | 19340 | 1331 |
| 568 | 20250424 | 094700 | 730712235 | 19400 | 19410 | 19410 | 19400 | 535 |
| 569 | 20250424 | 094600 | 720328175 | 19410 | 19410 | 19410 | 19410 | 136 |
| 570 | 20250424 | 094500 | 717688415 | 19410 | 19380 | 19410 | 19380 | 179 |
| 571 | 20250424 | 094400 | 714217525 | 19410 | 19410 | 19410 | 19410 | 20 |
| 572 | 20250424 | 094300 | 713829325 | 19410 | 19410 | 19410 | 19410 | 14 |
| 573 | 20250424 | 094200 | 713557585 | 19410 | 19380 | 19410 | 19380 | 30 |
| 574 | 20250424 | 094100 | 712976155 | 19380 | 19380 | 19380 | 19380 | 144 |
| 575 | 20250424 | 094000 | 710185435 | 19380 | 19380 | 19400 | 19370 | 2478 |
| 576 | 20250424 | 093900 | 662179615 | 19370 | 19370 | 19370 | 19370 | 10 |
| 577 | 20250424 | 093800 | 661985915 | 19375 | 19370 | 19375 | 19370 | 18 |
| 578 | 20250424 | 093700 | 661637250 | 19370 | 19380 | 19380 | 19350 | 2702 |
| 579 | 20250424 | 093600 | 609315830 | 19390 | 19380 | 19390 | 19380 | 22 |
| 580 | 20250424 | 093500 | 608889440 | 19380 | 19380 | 19380 | 19380 | 78 |
| 581 | 20250424 | 093400 | 607377800 | 19370 | 19380 | 19390 | 19360 | 269 |
| 582 | 20250424 | 093300 | 602165340 | 19390 | 19400 | 19400 | 19390 | 325 |
| 583 | 20250424 | 093200 | 595861470 | 19400 | 19410 | 19410 | 19390 | 632 |
| 584 | 20250424 | 093100 | 583599100 | 19410 | 19420 | 19420 | 19400 | 21 |
| 585 | 20250424 | 093000 | 583191520 | 19420 | 19400 | 19420 | 19400 | 78 |
| 586 | 20250424 | 092900 | 581678080 | 19390 | 19420 | 19420 | 19390 | 4 |
| 587 | 20250424 | 092800 | 581600430 | 19450 | 19340 | 19450 | 19340 | 1378 |
| 588 | 20250424 | 092700 | 554936080 | 19340 | 19360 | 19360 | 19310 | 1327 |
| 589 | 20250424 | 092600 | 529273830 | 19360 | 19360 | 19360 | 19360 | 149 |
| 590 | 20250424 | 092500 | 526389190 | 19370 | 19390 | 19390 | 19370 | 861 |
| 591 | 20250424 | 092400 | 509709470 | 19380 | 19390 | 19390 | 19380 | 292 |
| 592 | 20250424 | 092300 | 504049590 | 19400 | 19410 | 19410 | 19400 | 709 |
| 593 | 20250424 | 092200 | 490291310 | 19420 | 19400 | 19420 | 19400 | 162 |
| 594 | 20250424 | 092100 | 487146340 | 19400 | 19400 | 19400 | 19400 | 369 |
| 595 | 20250424 | 092000 | 479987740 | 19390 | 19400 | 19400 | 19370 | 701 |
| 596 | 20250424 | 091900 | 466401140 | 19400 | 19460 | 19460 | 19400 | 1367 |
| 597 | 20250424 | 091800 | 439850030 | 19450 | 19490 | 19490 | 19440 | 970 |
| 598 | 20250424 | 091700 | 420973150 | 19490 | 19500 | 19500 | 19490 | 150 |
| 599 | 20250424 | 091600 | 418048870 | 19500 | 19500 | 19500 | 19500 | 335 |
| 600 | 20250424 | 091500 | 411516370 | 19510 | 19500 | 19510 | 19500 | 581 |
| 601 | 20250424 | 091400 | 400186060 | 19510 | 19560 | 19560 | 19500 | 1011 |
| 602 | 20250424 | 091300 | 380442740 | 19560 | 19560 | 19560 | 19550 | 592 |
| 603 | 20250424 | 091200 | 368868670 | 19550 | 19550 | 19550 | 19540 | 303 |
| 604 | 20250424 | 091100 | 362945680 | 19550 | 19550 | 19560 | 19550 | 718 |
| 605 | 20250424 | 091000 | 348908710 | 19550 | 19550 | 19580 | 19550 | 160 |
| 606 | 20250424 | 090900 | 345778870 | 19550 | 19530 | 19570 | 19490 | 239 |
| 607 | 20250424 | 090800 | 341113060 | 19510 | 19630 | 19630 | 19480 | 2884 |
| 608 | 20250424 | 090700 | 284738360 | 19630 | 19670 | 19680 | 19630 | 400 |
| 609 | 20250424 | 090600 | 276874670 | 19670 | 19740 | 19740 | 19670 | 649 |
| 610 | 20250424 | 090500 | 264106800 | 19690 | 19710 | 19750 | 19690 | 108 |
| 611 | 20250424 | 090400 | 261977030 | 19670 | 19670 | 19680 | 19660 | 1940 |
| 612 | 20250424 | 090300 | 223809400 | 19620 | 19670 | 19680 | 19600 | 7802 |
| 613 | 20250424 | 090200 | 70438290 | 19680 | 19730 | 19730 | 19680 | 1136 |
| 614 | 20250424 | 090100 | 48072840 | 19740 | 19760 | 19790 | 19730 | 469 |
| 615 | 20250424 | 090000 | 38812490 | 19760 | 19780 | 19780 | 19680 | 1966 |