32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 190400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 2509 |
| 3 | 20250423 | 190300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 4 | 20250423 | 190200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 5 | 20250423 | 190100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 6 | 20250423 | 190000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 7 | 20250423 | 185900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 8 | 20250423 | 185800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 9 | 20250423 | 185700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 10 | 20250423 | 185600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 11 | 20250423 | 185500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 12 | 20250423 | 185400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 13 | 20250423 | 185300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 14 | 20250423 | 185200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 15 | 20250423 | 185100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 16 | 20250423 | 185000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 17 | 20250423 | 184900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 18 | 20250423 | 184800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 19 | 20250423 | 184700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 20 | 20250423 | 184600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 21 | 20250423 | 184500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 22 | 20250423 | 184400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 23 | 20250423 | 184300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 24 | 20250423 | 184200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 25 | 20250423 | 184100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 26 | 20250423 | 184000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 27 | 20250423 | 183900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 28 | 20250423 | 183800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 29 | 20250423 | 183700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 30 | 20250423 | 183600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 31 | 20250423 | 183500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 32 | 20250423 | 183400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 2509 |
| 33 | 20250423 | 183300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 34 | 20250423 | 183200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 35 | 20250423 | 183100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 36 | 20250423 | 183000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 37 | 20250423 | 182900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 38 | 20250423 | 182800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 39 | 20250423 | 182700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 40 | 20250423 | 182600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 41 | 20250423 | 182500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 42 | 20250423 | 182400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 43 | 20250423 | 182300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 44 | 20250423 | 182200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 45 | 20250423 | 182100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 46 | 20250423 | 182000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 47 | 20250423 | 181900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 48 | 20250423 | 181800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 49 | 20250423 | 181700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 50 | 20250423 | 181600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 51 | 20250423 | 181500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 52 | 20250423 | 181400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 53 | 20250423 | 181300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 54 | 20250423 | 181200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 55 | 20250423 | 181100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 56 | 20250423 | 181000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 57 | 20250423 | 180900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 58 | 20250423 | 180800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 59 | 20250423 | 180700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 60 | 20250423 | 180600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 61 | 20250423 | 180500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 62 | 20250423 | 180400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 2509 |
| 63 | 20250423 | 180300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 64 | 20250423 | 180200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 65 | 20250423 | 180100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 66 | 20250423 | 180000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 67 | 20250423 | 175900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 68 | 20250423 | 175800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 69 | 20250423 | 175700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 70 | 20250423 | 175600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 71 | 20250423 | 175500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 72 | 20250423 | 175400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 73 | 20250423 | 175300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 74 | 20250423 | 175200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 75 | 20250423 | 175100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 76 | 20250423 | 175000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 77 | 20250423 | 174900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 78 | 20250423 | 174800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 79 | 20250423 | 174700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 80 | 20250423 | 174600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 81 | 20250423 | 174500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 82 | 20250423 | 174400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 83 | 20250423 | 174300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 84 | 20250423 | 174200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 85 | 20250423 | 174100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 86 | 20250423 | 174000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 87 | 20250423 | 173900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 88 | 20250423 | 173800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 89 | 20250423 | 173700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 90 | 20250423 | 173600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 91 | 20250423 | 173500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 92 | 20250423 | 173400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 2509 |
| 93 | 20250423 | 173300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 94 | 20250423 | 173200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 95 | 20250423 | 173100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 96 | 20250423 | 173000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 97 | 20250423 | 172900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 98 | 20250423 | 172800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 99 | 20250423 | 172700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 100 | 20250423 | 172600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 101 | 20250423 | 172500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 102 | 20250423 | 172400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 103 | 20250423 | 172300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 104 | 20250423 | 172200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 105 | 20250423 | 172100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 106 | 20250423 | 172000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 107 | 20250423 | 171900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 108 | 20250423 | 171800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 109 | 20250423 | 171700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 110 | 20250423 | 171600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 111 | 20250423 | 171500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 112 | 20250423 | 171400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 113 | 20250423 | 171300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 114 | 20250423 | 171200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 115 | 20250423 | 171100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 116 | 20250423 | 171000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 117 | 20250423 | 170900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 118 | 20250423 | 170800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 119 | 20250423 | 170700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 120 | 20250423 | 170600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 121 | 20250423 | 170500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 122 | 20250423 | 170400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 2509 |
| 123 | 20250423 | 170300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 124 | 20250423 | 170200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 125 | 20250423 | 170100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 126 | 20250423 | 170000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 127 | 20250423 | 165900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 128 | 20250423 | 165800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 129 | 20250423 | 165700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 130 | 20250423 | 165600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 131 | 20250423 | 165500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 132 | 20250423 | 165400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 133 | 20250423 | 165300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 134 | 20250423 | 165200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 135 | 20250423 | 165100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 136 | 20250423 | 165000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 137 | 20250423 | 164900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 138 | 20250423 | 164800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 139 | 20250423 | 164700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 140 | 20250423 | 164600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 141 | 20250423 | 164500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 142 | 20250423 | 164400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 143 | 20250423 | 164300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 144 | 20250423 | 164200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 145 | 20250423 | 164100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 146 | 20250423 | 164000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 147 | 20250423 | 163900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 148 | 20250423 | 163800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 149 | 20250423 | 163700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 150 | 20250423 | 163600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 151 | 20250423 | 163500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 152 | 20250423 | 163400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 2509 |
| 153 | 20250423 | 163300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 154 | 20250423 | 163200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 155 | 20250423 | 163100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 156 | 20250423 | 163000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 157 | 20250423 | 162900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 158 | 20250423 | 162800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 159 | 20250423 | 162700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 160 | 20250423 | 162600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 161 | 20250423 | 162500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 162 | 20250423 | 162400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 163 | 20250423 | 162300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 164 | 20250423 | 162200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 165 | 20250423 | 162100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 166 | 20250423 | 162000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 167 | 20250423 | 161900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 168 | 20250423 | 161800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 169 | 20250423 | 161700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 170 | 20250423 | 161600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 171 | 20250423 | 161500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 172 | 20250423 | 161400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 173 | 20250423 | 161300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 174 | 20250423 | 161200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 175 | 20250423 | 161100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 176 | 20250423 | 161000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 177 | 20250423 | 160900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 178 | 20250423 | 160800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 179 | 20250423 | 160700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 180 | 20250423 | 160600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 181 | 20250423 | 160500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 182 | 20250423 | 160400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 2509 |
| 183 | 20250423 | 160300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 184 | 20250423 | 160200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 185 | 20250423 | 160100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 186 | 20250423 | 160000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 187 | 20250423 | 155900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 188 | 20250423 | 155800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 189 | 20250423 | 155700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 190 | 20250423 | 155600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 191 | 20250423 | 155500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 192 | 20250423 | 155400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 193 | 20250423 | 155300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 194 | 20250423 | 155200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 195 | 20250423 | 155100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 196 | 20250423 | 155000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 197 | 20250423 | 154900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 198 | 20250423 | 154800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 199 | 20250423 | 154700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 200 | 20250423 | 154600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 201 | 20250423 | 154500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 202 | 20250423 | 154400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 203 | 20250423 | 154300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 204 | 20250423 | 154200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 205 | 20250423 | 154100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 206 | 20250423 | 154000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 207 | 20250423 | 153900 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 208 | 20250423 | 153800 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 209 | 20250423 | 153700 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 210 | 20250423 | 153600 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 211 | 20250423 | 153500 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 212 | 20250423 | 153400 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 2509 |
| 213 | 20250423 | 153300 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 214 | 20250423 | 153200 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 215 | 20250423 | 153100 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 0 |
| 216 | 20250423 | 153000 | 1309419330 | 18780 | 18780 | 18780 | 18780 | 2509 |
| 217 | 20250423 | 152900 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 218 | 20250423 | 152800 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 219 | 20250423 | 152700 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 220 | 20250423 | 152600 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 221 | 20250423 | 152500 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 222 | 20250423 | 152400 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 223 | 20250423 | 152300 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 224 | 20250423 | 152200 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 225 | 20250423 | 152100 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 226 | 20250423 | 152000 | 1262300310 | 18750 | 18750 | 18750 | 18750 | 0 |
| 227 | 20250423 | 151900 | 1262300310 | 18750 | 18720 | 18750 | 18720 | 104 |
| 228 | 20250423 | 151800 | 1260350740 | 18700 | 18690 | 18730 | 18690 | 63 |
| 229 | 20250423 | 151700 | 1259171670 | 18700 | 18720 | 18720 | 18690 | 312 |
| 230 | 20250423 | 151600 | 1253337580 | 18720 | 18720 | 18730 | 18720 | 131 |
| 231 | 20250423 | 151500 | 1250884490 | 18720 | 18710 | 18720 | 18700 | 103 |
| 232 | 20250423 | 151400 | 1248957480 | 18710 | 18720 | 18750 | 18710 | 343 |
| 233 | 20250423 | 151300 | 1242533830 | 18720 | 18720 | 18750 | 18710 | 417 |
| 234 | 20250423 | 151200 | 1234725210 | 18710 | 18720 | 18720 | 18710 | 113 |
| 235 | 20250423 | 151100 | 1232609910 | 18720 | 18730 | 18750 | 18720 | 689 |
| 236 | 20250423 | 151000 | 1219704580 | 18730 | 18730 | 18730 | 18720 | 187 |
| 237 | 20250423 | 150900 | 1216202210 | 18720 | 18720 | 18740 | 18710 | 299 |
| 238 | 20250423 | 150800 | 1210602650 | 18710 | 18700 | 18730 | 18700 | 111 |
| 239 | 20250423 | 150700 | 1208524840 | 18700 | 18730 | 18740 | 18700 | 246 |
| 240 | 20250423 | 150600 | 1203918170 | 18720 | 18700 | 18720 | 18700 | 74 |
| 241 | 20250423 | 150500 | 1202534230 | 18700 | 18710 | 18740 | 18700 | 97 |
| 242 | 20250423 | 150400 | 1200718160 | 18710 | 18710 | 18710 | 18700 | 61 |
| 243 | 20250423 | 150300 | 1199577290 | 18710 | 18720 | 18750 | 18710 | 267 |
| 244 | 20250423 | 150200 | 1194574750 | 18720 | 18700 | 18720 | 18700 | 63 |
| 245 | 20250423 | 150100 | 1193396510 | 18700 | 18710 | 18730 | 18700 | 132 |
| 246 | 20250423 | 150000 | 1190926390 | 18700 | 18690 | 18700 | 18690 | 114 |
| 247 | 20250423 | 145900 | 1188795150 | 18690 | 18690 | 18690 | 18690 | 5 |
| 248 | 20250423 | 145800 | 1188701700 | 18690 | 18730 | 18730 | 18690 | 146 |
| 249 | 20250423 | 145700 | 1185969290 | 18750 | 18730 | 18760 | 18720 | 282 |
| 250 | 20250423 | 145600 | 1180686700 | 18730 | 18690 | 18750 | 18680 | 714 |
| 251 | 20250423 | 145500 | 1167320040 | 18660 | 18660 | 18680 | 18660 | 118 |
| 252 | 20250423 | 145400 | 1165117000 | 18660 | 18680 | 18680 | 18660 | 561 |
| 253 | 20250423 | 145300 | 1154644720 | 18690 | 18680 | 18690 | 18680 | 148 |
| 254 | 20250423 | 145200 | 1151879220 | 18690 | 18680 | 18690 | 18680 | 253 |
| 255 | 20250423 | 145100 | 1147153170 | 18680 | 18690 | 18690 | 18680 | 61 |
| 256 | 20250423 | 145000 | 1146013590 | 18680 | 18680 | 18680 | 18680 | 61 |
| 257 | 20250423 | 144900 | 1144874110 | 18690 | 18690 | 18690 | 18690 | 126 |
| 258 | 20250423 | 144800 | 1142519170 | 18710 | 18680 | 18710 | 18680 | 96 |
| 259 | 20250423 | 144700 | 1140724690 | 18680 | 18670 | 18680 | 18670 | 55 |
| 260 | 20250423 | 144600 | 1139697300 | 18670 | 18680 | 18720 | 18670 | 148 |
| 261 | 20250423 | 144500 | 1136932280 | 18710 | 18680 | 18710 | 18670 | 29 |
| 262 | 20250423 | 144400 | 1136390210 | 18670 | 18700 | 18720 | 18660 | 400 |
| 263 | 20250423 | 144300 | 1128916230 | 18710 | 18670 | 18710 | 18670 | 120 |
| 264 | 20250423 | 144200 | 1126673230 | 18670 | 18670 | 18670 | 18670 | 71 |
| 265 | 20250423 | 144100 | 1125347660 | 18680 | 18680 | 18680 | 18680 | 57 |
| 266 | 20250423 | 144000 | 1124282900 | 18680 | 18690 | 18740 | 18680 | 147 |
| 267 | 20250423 | 143900 | 1121533300 | 18690 | 18750 | 18750 | 18690 | 171 |
| 268 | 20250423 | 143800 | 1118336620 | 18750 | 18700 | 18750 | 18690 | 319 |
| 269 | 20250423 | 143700 | 1112366080 | 18690 | 18700 | 18700 | 18690 | 317 |
| 270 | 20250423 | 143600 | 1106440330 | 18700 | 18700 | 18700 | 18700 | 101 |
| 271 | 20250423 | 143500 | 1104551630 | 18700 | 18680 | 18750 | 18680 | 685 |
| 272 | 20250423 | 143400 | 1091727050 | 18740 | 18630 | 18740 | 18630 | 3285 |
| 273 | 20250423 | 143300 | 1030290710 | 18630 | 18680 | 18690 | 18630 | 144 |
| 274 | 20250423 | 143200 | 1027604570 | 18680 | 18680 | 18680 | 18680 | 6 |
| 275 | 20250423 | 143100 | 1027492490 | 18680 | 18630 | 18710 | 18630 | 296 |
| 276 | 20250423 | 143000 | 1021959040 | 18620 | 18620 | 18620 | 18620 | 3 |
| 277 | 20250423 | 142900 | 1021903180 | 18620 | 18670 | 18670 | 18620 | 119 |
| 278 | 20250423 | 142800 | 1019686090 | 18670 | 18680 | 18680 | 18650 | 48 |
| 279 | 20250423 | 142700 | 1018789960 | 18650 | 18670 | 18670 | 18650 | 105 |
| 280 | 20250423 | 142600 | 1016830420 | 18680 | 18670 | 18680 | 18610 | 317 |
| 281 | 20250423 | 142500 | 1010915810 | 18670 | 18710 | 18710 | 18670 | 206 |
| 282 | 20250423 | 142400 | 1007064250 | 18710 | 18650 | 18720 | 18610 | 466 |
| 283 | 20250423 | 142300 | 998353860 | 18630 | 18700 | 18700 | 18610 | 180 |
| 284 | 20250423 | 142200 | 994993350 | 18650 | 18690 | 18710 | 18650 | 217 |
| 285 | 20250423 | 142100 | 990940730 | 18690 | 18610 | 18690 | 18610 | 148 |
| 286 | 20250423 | 142000 | 988177620 | 18610 | 18620 | 18680 | 18610 | 173 |
| 287 | 20250423 | 141900 | 984952900 | 18680 | 18680 | 18690 | 18620 | 198 |
| 288 | 20250423 | 141800 | 981255450 | 18680 | 18640 | 18690 | 18610 | 394 |
| 289 | 20250423 | 141700 | 973910460 | 18640 | 18620 | 18680 | 18620 | 220 |
| 290 | 20250423 | 141600 | 969809840 | 18620 | 18670 | 18670 | 18610 | 72 |
| 291 | 20250423 | 141500 | 968467700 | 18570 | 18630 | 18700 | 18570 | 63 |
| 292 | 20250423 | 141400 | 967295200 | 18710 | 18620 | 18720 | 18620 | 956 |
| 293 | 20250423 | 141300 | 949442770 | 18620 | 18620 | 18630 | 18570 | 63 |
| 294 | 20250423 | 141200 | 948272290 | 18620 | 18570 | 18620 | 18570 | 67 |
| 295 | 20250423 | 141100 | 947026770 | 18560 | 18620 | 18630 | 18560 | 243 |
| 296 | 20250423 | 141000 | 942510240 | 18610 | 18610 | 18610 | 18610 | 2 |
| 297 | 20250423 | 140900 | 942473020 | 18610 | 18630 | 18640 | 18610 | 115 |
| 298 | 20250423 | 140800 | 940332210 | 18630 | 18610 | 18630 | 18610 | 13 |
| 299 | 20250423 | 140700 | 940090140 | 18610 | 18610 | 18640 | 18580 | 173 |
| 300 | 20250423 | 140600 | 936871030 | 18550 | 18550 | 18610 | 18550 | 59 |
| 301 | 20250423 | 140500 | 935776520 | 18550 | 18600 | 18610 | 18550 | 125 |
| 302 | 20250423 | 140400 | 933454200 | 18550 | 18610 | 18610 | 18550 | 208 |
| 303 | 20250423 | 140300 | 929595170 | 18570 | 18610 | 18620 | 18550 | 68 |
| 304 | 20250423 | 140200 | 928331780 | 18610 | 18550 | 18610 | 18550 | 106 |
| 305 | 20250423 | 140100 | 926362480 | 18550 | 18570 | 18570 | 18550 | 52 |
| 306 | 20250423 | 140000 | 925397290 | 18550 | 18600 | 18600 | 18550 | 65 |
| 307 | 20250423 | 135900 | 924189580 | 18600 | 18600 | 18600 | 18600 | 295 |
| 308 | 20250423 | 135800 | 918702580 | 18600 | 18630 | 18640 | 18600 | 68 |
| 309 | 20250423 | 135700 | 917436730 | 18600 | 18600 | 18600 | 18600 | 110 |
| 310 | 20250423 | 135600 | 915390730 | 18640 | 18600 | 18640 | 18600 | 55 |
| 311 | 20250423 | 135500 | 914367060 | 18520 | 18550 | 18550 | 18520 | 110 |
| 312 | 20250423 | 135400 | 912328420 | 18550 | 18590 | 18610 | 18520 | 164 |
| 313 | 20250423 | 135300 | 909281380 | 18560 | 18560 | 18560 | 18560 | 53 |
| 314 | 20250423 | 135200 | 908297700 | 18560 | 18560 | 18590 | 18560 | 158 |
| 315 | 20250423 | 135100 | 905363760 | 18560 | 18590 | 18640 | 18560 | 58 |
| 316 | 20250423 | 135000 | 904286570 | 18590 | 18640 | 18640 | 18590 | 302 |
| 317 | 20250423 | 134900 | 898671930 | 18660 | 18600 | 18660 | 18590 | 164 |
| 318 | 20250423 | 134800 | 895618100 | 18600 | 18630 | 18670 | 18600 | 66 |
| 319 | 20250423 | 134700 | 894390210 | 18600 | 18650 | 18670 | 18600 | 248 |
| 320 | 20250423 | 134600 | 889769450 | 18590 | 18590 | 18680 | 18590 | 114 |
| 321 | 20250423 | 134500 | 887649840 | 18680 | 18610 | 18680 | 18600 | 259 |
| 322 | 20250423 | 134400 | 882824150 | 18510 | 18610 | 18620 | 18500 | 266 |
| 323 | 20250423 | 134300 | 877881320 | 18530 | 18500 | 18530 | 18500 | 8 |
| 324 | 20250423 | 134200 | 877733150 | 18490 | 18590 | 18620 | 18480 | 252 |
| 325 | 20250423 | 134100 | 873052550 | 18590 | 18490 | 18590 | 18490 | 28 |
| 326 | 20250423 | 134000 | 872532370 | 18480 | 18600 | 18620 | 18480 | 201 |
| 327 | 20250423 | 133900 | 868801290 | 18600 | 18620 | 18620 | 18600 | 11 |
| 328 | 20250423 | 133800 | 868596620 | 18620 | 18580 | 18630 | 18540 | 276 |
| 329 | 20250423 | 133700 | 863464370 | 18570 | 18610 | 18610 | 18560 | 119 |
| 330 | 20250423 | 133600 | 861253920 | 18610 | 18600 | 18610 | 18600 | 23 |
| 331 | 20250423 | 133500 | 860826020 | 18620 | 18620 | 18640 | 18530 | 139 |
| 332 | 20250423 | 133400 | 858243830 | 18620 | 18570 | 18630 | 18540 | 124 |
| 333 | 20250423 | 133300 | 855936920 | 18570 | 18530 | 18570 | 18480 | 134 |
| 334 | 20250423 | 133200 | 853454360 | 18520 | 18570 | 18570 | 18510 | 7 |
| 335 | 20250423 | 133100 | 853324650 | 18570 | 18590 | 18610 | 18470 | 144 |
| 336 | 20250423 | 133000 | 850657390 | 18590 | 18560 | 18590 | 18560 | 131 |
| 337 | 20250423 | 132900 | 848225240 | 18590 | 18580 | 18590 | 18560 | 138 |
| 338 | 20250423 | 132800 | 845662600 | 18570 | 18540 | 18570 | 18540 | 10 |
| 339 | 20250423 | 132700 | 845476960 | 18470 | 18550 | 18600 | 18470 | 118 |
| 340 | 20250423 | 132600 | 843292340 | 18530 | 18510 | 18530 | 18510 | 56 |
| 341 | 20250423 | 132500 | 842255710 | 18510 | 18560 | 18610 | 18510 | 99 |
| 342 | 20250423 | 132400 | 840419070 | 18470 | 18550 | 18610 | 18470 | 259 |
| 343 | 20250423 | 132300 | 835626490 | 18550 | 18510 | 18610 | 18510 | 219 |
| 344 | 20250423 | 132200 | 831567050 | 18470 | 18550 | 18550 | 18470 | 210 |
| 345 | 20250423 | 132100 | 827686040 | 18590 | 18600 | 18600 | 18530 | 63 |
| 346 | 20250423 | 132000 | 826514790 | 18590 | 18610 | 18610 | 18470 | 124 |
| 347 | 20250423 | 131900 | 824218900 | 18610 | 18520 | 18610 | 18520 | 290 |
| 348 | 20250423 | 131800 | 818831400 | 18520 | 18570 | 18570 | 18480 | 114 |
| 349 | 20250423 | 131700 | 816721220 | 18570 | 18500 | 18570 | 18480 | 65 |
| 350 | 20250423 | 131600 | 815518680 | 18490 | 18570 | 18570 | 18480 | 64 |
| 351 | 20250423 | 131500 | 814334240 | 18560 | 18510 | 18560 | 18480 | 71 |
| 352 | 20250423 | 131400 | 813020220 | 18500 | 18520 | 18590 | 18480 | 202 |
| 353 | 20250423 | 131300 | 809273790 | 18430 | 18520 | 18520 | 18430 | 57 |
| 354 | 20250423 | 131200 | 808222420 | 18440 | 18490 | 18490 | 18440 | 61 |
| 355 | 20250423 | 131100 | 807095780 | 18490 | 18540 | 18540 | 18490 | 67 |
| 356 | 20250423 | 131000 | 805856190 | 18540 | 18480 | 18540 | 18480 | 108 |
| 357 | 20250423 | 130900 | 803857520 | 18480 | 18440 | 18530 | 18440 | 74 |
| 358 | 20250423 | 130800 | 802489110 | 18440 | 18530 | 18530 | 18440 | 62 |
| 359 | 20250423 | 130700 | 801343830 | 18430 | 18410 | 18530 | 18410 | 130 |
| 360 | 20250423 | 130600 | 798941970 | 18410 | 18480 | 18490 | 18410 | 173 |
| 361 | 20250423 | 130500 | 795749460 | 18480 | 18430 | 18490 | 18420 | 120 |
| 362 | 20250423 | 130400 | 793534590 | 18490 | 18490 | 18490 | 18430 | 100 |
| 363 | 20250423 | 130300 | 791687420 | 18490 | 18410 | 18490 | 18410 | 55 |
| 364 | 20250423 | 130200 | 790674630 | 18410 | 18440 | 18440 | 18410 | 1000 |
| 365 | 20250423 | 130100 | 772253390 | 18430 | 18440 | 18490 | 18430 | 70 |
| 366 | 20250423 | 130000 | 770962600 | 18440 | 18480 | 18500 | 18430 | 59 |
| 367 | 20250423 | 125900 | 769873960 | 18440 | 18450 | 18450 | 18430 | 56 |
| 368 | 20250423 | 125800 | 768841290 | 18440 | 18440 | 18490 | 18440 | 139 |
| 369 | 20250423 | 125700 | 766277230 | 18440 | 18470 | 18500 | 18430 | 132 |
| 370 | 20250423 | 125600 | 763841910 | 18460 | 18500 | 18500 | 18460 | 13 |
| 371 | 20250423 | 125500 | 763601490 | 18510 | 18500 | 18510 | 18450 | 112 |
| 372 | 20250423 | 125400 | 761534400 | 18500 | 18450 | 18500 | 18450 | 14 |
| 373 | 20250423 | 125300 | 761275450 | 18450 | 18500 | 18500 | 18450 | 115 |
| 374 | 20250423 | 125200 | 759152050 | 18500 | 18470 | 18500 | 18470 | 10 |
| 375 | 20250423 | 125100 | 758967130 | 18470 | 18490 | 18500 | 18470 | 136 |
| 376 | 20250423 | 125000 | 756453760 | 18480 | 18480 | 18490 | 18480 | 10 |
| 377 | 20250423 | 124900 | 756268930 | 18480 | 18480 | 18480 | 18480 | 104 |
| 378 | 20250423 | 124800 | 754347010 | 18480 | 18480 | 18480 | 18480 | 57 |
| 379 | 20250423 | 124700 | 753293650 | 18480 | 18500 | 18500 | 18480 | 62 |
| 380 | 20250423 | 124600 | 752147160 | 18500 | 18510 | 18510 | 18500 | 110 |
| 381 | 20250423 | 124500 | 750112140 | 18500 | 18500 | 18500 | 18500 | 5 |
| 382 | 20250423 | 124400 | 750019640 | 18500 | 18510 | 18510 | 18500 | 103 |
| 383 | 20250423 | 124300 | 748113970 | 18530 | 18530 | 18530 | 18530 | 2 |
| 384 | 20250423 | 124200 | 748076910 | 18520 | 18510 | 18530 | 18510 | 160 |
| 385 | 20250423 | 124100 | 745114420 | 18510 | 18510 | 18510 | 18510 | 6 |
| 386 | 20250423 | 124000 | 745003360 | 18540 | 18520 | 18540 | 18510 | 256 |
| 387 | 20250423 | 123900 | 740262360 | 18520 | 18510 | 18520 | 18510 | 9 |
| 388 | 20250423 | 123800 | 740095740 | 18510 | 18520 | 18520 | 18510 | 106 |
| 389 | 20250423 | 123700 | 738132650 | 18520 | 18520 | 18520 | 18520 | 103 |
| 390 | 20250423 | 123600 | 736225090 | 18520 | 18520 | 18520 | 18520 | 68 |
| 391 | 20250423 | 123500 | 734965730 | 18520 | 18520 | 18520 | 18510 | 136 |
| 392 | 20250423 | 123400 | 732447250 | 18520 | 18520 | 18520 | 18520 | 57 |
| 393 | 20250423 | 123300 | 731391610 | 18510 | 18520 | 18570 | 18510 | 109 |
| 394 | 20250423 | 123200 | 729373810 | 18570 | 18520 | 18570 | 18520 | 26 |
| 395 | 20250423 | 123100 | 728891740 | 18580 | 18520 | 18590 | 18510 | 131 |
| 396 | 20250423 | 123000 | 726464230 | 18590 | 18590 | 18590 | 18520 | 20 |
| 397 | 20250423 | 122900 | 726092850 | 18590 | 18590 | 18590 | 18520 | 114 |
| 398 | 20250423 | 122800 | 723980460 | 18590 | 18590 | 18590 | 18520 | 12 |
| 399 | 20250423 | 122700 | 723757590 | 18520 | 18600 | 18600 | 18520 | 118 |
| 400 | 20250423 | 122600 | 721571490 | 18600 | 18530 | 18610 | 18520 | 116 |
| 401 | 20250423 | 122500 | 719417390 | 18530 | 18610 | 18610 | 18530 | 56 |
| 402 | 20250423 | 122400 | 718379550 | 18610 | 18590 | 18620 | 18530 | 80 |
| 403 | 20250423 | 122300 | 716895190 | 18530 | 18520 | 18530 | 18520 | 57 |
| 404 | 20250423 | 122200 | 715839010 | 18520 | 18590 | 18590 | 18520 | 64 |
| 405 | 20250423 | 122100 | 714652940 | 18600 | 18570 | 18610 | 18520 | 68 |
| 406 | 20250423 | 122000 | 713391570 | 18610 | 18560 | 18610 | 18520 | 57 |
| 407 | 20250423 | 121900 | 712335100 | 18520 | 18530 | 18530 | 18520 | 58 |
| 408 | 20250423 | 121800 | 711260560 | 18520 | 18520 | 18610 | 18520 | 64 |
| 409 | 20250423 | 121700 | 710074400 | 18520 | 18570 | 18620 | 18520 | 119 |
| 410 | 20250423 | 121600 | 707867970 | 18570 | 18600 | 18600 | 18530 | 70 |
| 411 | 20250423 | 121500 | 706570140 | 18600 | 18520 | 18600 | 18520 | 70 |
| 412 | 20250423 | 121400 | 705272650 | 18520 | 18520 | 18520 | 18520 | 56 |
| 413 | 20250423 | 121300 | 704235530 | 18580 | 18580 | 18580 | 18520 | 60 |
| 414 | 20250423 | 121200 | 703124210 | 18580 | 18590 | 18590 | 18520 | 63 |
| 415 | 20250423 | 121100 | 701956570 | 18590 | 18600 | 18600 | 18520 | 68 |
| 416 | 20250423 | 121000 | 700696100 | 18600 | 18600 | 18600 | 18530 | 63 |
| 417 | 20250423 | 120900 | 699527670 | 18600 | 18600 | 18600 | 18520 | 83 |
| 418 | 20250423 | 120800 | 697987640 | 18590 | 18530 | 18620 | 18520 | 71 |
| 419 | 20250423 | 120700 | 696671070 | 18530 | 18590 | 18600 | 18520 | 98 |
| 420 | 20250423 | 120600 | 694852330 | 18520 | 18590 | 18590 | 18510 | 130 |
| 421 | 20250423 | 120500 | 692444390 | 18590 | 18530 | 18600 | 18530 | 19 |
| 422 | 20250423 | 120400 | 692091260 | 18530 | 18580 | 18580 | 18530 | 105 |
| 423 | 20250423 | 120300 | 690143910 | 18620 | 18530 | 18620 | 18530 | 4 |
| 424 | 20250423 | 120200 | 690069700 | 18530 | 18530 | 18610 | 18530 | 117 |
| 425 | 20250423 | 120100 | 687899450 | 18530 | 18600 | 18660 | 18530 | 404 |
| 426 | 20250423 | 120000 | 680384460 | 18520 | 18580 | 18580 | 18520 | 109 |
| 427 | 20250423 | 115900 | 678364120 | 18580 | 18630 | 18630 | 18580 | 57 |
| 428 | 20250423 | 115800 | 677305010 | 18630 | 18630 | 18630 | 18580 | 61 |
| 429 | 20250423 | 115700 | 676171330 | 18630 | 18600 | 18640 | 18580 | 121 |
| 430 | 20250423 | 115600 | 673922170 | 18640 | 18640 | 18640 | 18640 | 1 |
| 431 | 20250423 | 115500 | 673903530 | 18580 | 18580 | 18650 | 18580 | 123 |
| 432 | 20250423 | 115400 | 671617400 | 18580 | 18580 | 18580 | 18580 | 2 |
| 433 | 20250423 | 115300 | 671580240 | 18660 | 18630 | 18660 | 18580 | 217 |
| 434 | 20250423 | 115200 | 667541130 | 18630 | 18630 | 18630 | 18630 | 10 |
| 435 | 20250423 | 115100 | 667354830 | 18640 | 18590 | 18640 | 18580 | 135 |
| 436 | 20250423 | 115000 | 664844560 | 18640 | 18640 | 18650 | 18640 | 22 |
| 437 | 20250423 | 114900 | 664434390 | 18580 | 18600 | 18640 | 18580 | 171 |
| 438 | 20250423 | 114800 | 661255360 | 18600 | 18600 | 18600 | 18600 | 60 |
| 439 | 20250423 | 114700 | 660139360 | 18650 | 18650 | 18650 | 18600 | 60 |
| 440 | 20250423 | 114600 | 659023010 | 18600 | 18650 | 18660 | 18600 | 68 |
| 441 | 20250423 | 114500 | 657757680 | 18650 | 18620 | 18650 | 18600 | 58 |
| 442 | 20250423 | 114400 | 656678130 | 18610 | 18610 | 18660 | 18610 | 56 |
| 443 | 20250423 | 114300 | 655635870 | 18660 | 18590 | 18660 | 18590 | 92 |
| 444 | 20250423 | 114200 | 653922290 | 18590 | 18590 | 18590 | 18590 | 107 |
| 445 | 20250423 | 114100 | 651933160 | 18590 | 18590 | 18590 | 18590 | 4 |
| 446 | 20250423 | 114000 | 651858800 | 18590 | 18640 | 18660 | 18590 | 138 |
| 447 | 20250423 | 113900 | 649291610 | 18640 | 18650 | 18650 | 18640 | 17 |
| 448 | 20250423 | 113800 | 648974690 | 18600 | 18610 | 18650 | 18600 | 116 |
| 449 | 20250423 | 113700 | 646816650 | 18600 | 18600 | 18600 | 18600 | 64 |
| 450 | 20250423 | 113600 | 645626250 | 18600 | 18640 | 18640 | 18600 | 60 |
| 451 | 20250423 | 113500 | 644509970 | 18640 | 18640 | 18640 | 18600 | 59 |
| 452 | 20250423 | 113400 | 643412330 | 18640 | 18620 | 18640 | 18600 | 89 |
| 453 | 20250423 | 113300 | 641755620 | 18630 | 18610 | 18630 | 18600 | 75 |
| 454 | 20250423 | 113200 | 640359800 | 18610 | 18620 | 18660 | 18610 | 70 |
| 455 | 20250423 | 113100 | 639056280 | 18620 | 18620 | 18620 | 18620 | 65 |
| 456 | 20250423 | 113000 | 637845980 | 18620 | 18620 | 18620 | 18620 | 52 |
| 457 | 20250423 | 112900 | 636877740 | 18620 | 18660 | 18660 | 18620 | 268 |
| 458 | 20250423 | 112800 | 631887160 | 18630 | 18620 | 18680 | 18620 | 295 |
| 459 | 20250423 | 112700 | 626389230 | 18620 | 18620 | 18620 | 18620 | 55 |
| 460 | 20250423 | 112600 | 625365130 | 18620 | 18630 | 18630 | 18620 | 74 |
| 461 | 20250423 | 112500 | 623987110 | 18620 | 18620 | 18620 | 18620 | 51 |
| 462 | 20250423 | 112400 | 623037490 | 18620 | 18620 | 18620 | 18620 | 55 |
| 463 | 20250423 | 112300 | 622013390 | 18620 | 18630 | 18630 | 18620 | 81 |
| 464 | 20250423 | 112200 | 620505090 | 18630 | 18640 | 18640 | 18620 | 91 |
| 465 | 20250423 | 112100 | 618809730 | 18640 | 18630 | 18640 | 18620 | 88 |
| 466 | 20250423 | 112000 | 617170300 | 18630 | 18620 | 18640 | 18620 | 99 |
| 467 | 20250423 | 111900 | 615326170 | 18620 | 18620 | 18700 | 18620 | 552 |
| 468 | 20250423 | 111800 | 605023560 | 18620 | 18620 | 18630 | 18620 | 186 |
| 469 | 20250423 | 111700 | 601558980 | 18620 | 18650 | 18650 | 18620 | 112 |
| 470 | 20250423 | 111600 | 599472400 | 18690 | 18650 | 18690 | 18610 | 353 |
| 471 | 20250423 | 111500 | 592887980 | 18650 | 18630 | 18650 | 18580 | 454 |
| 472 | 20250423 | 111400 | 584434240 | 18620 | 18570 | 18620 | 18570 | 1387 |
| 473 | 20250423 | 111300 | 558663210 | 18510 | 18570 | 18570 | 18510 | 1472 |
| 474 | 20250423 | 111200 | 531365780 | 18570 | 18510 | 18590 | 18510 | 24 |
| 475 | 20250423 | 111100 | 530920300 | 18510 | 18540 | 18540 | 18510 | 112 |
| 476 | 20250423 | 111000 | 528845440 | 18540 | 18540 | 18540 | 18540 | 58 |
| 477 | 20250423 | 110900 | 527770120 | 18540 | 18540 | 18600 | 18540 | 75 |
| 478 | 20250423 | 110800 | 526378840 | 18600 | 18550 | 18610 | 18540 | 106 |
| 479 | 20250423 | 110700 | 524412530 | 18610 | 18550 | 18610 | 18550 | 182 |
| 480 | 20250423 | 110600 | 521026040 | 18550 | 18570 | 18570 | 18550 | 119 |
| 481 | 20250423 | 110500 | 518818350 | 18600 | 18560 | 18600 | 18560 | 47 |
| 482 | 20250423 | 110400 | 517944190 | 18560 | 18600 | 18650 | 18560 | 116 |
| 483 | 20250423 | 110300 | 515788980 | 18600 | 18620 | 18620 | 18600 | 62 |
| 484 | 20250423 | 110200 | 514635600 | 18580 | 18700 | 18700 | 18570 | 179 |
| 485 | 20250423 | 110100 | 511304020 | 18720 | 18700 | 18750 | 18700 | 1881 |
| 486 | 20250423 | 110000 | 476110930 | 18700 | 18580 | 18750 | 18580 | 1611 |
| 487 | 20250423 | 105900 | 446048410 | 18580 | 18570 | 18580 | 18540 | 115 |
| 488 | 20250423 | 105800 | 443914070 | 18530 | 18520 | 18630 | 18520 | 3544 |
| 489 | 20250423 | 105700 | 378183070 | 18530 | 18550 | 18550 | 18500 | 60 |
| 490 | 20250423 | 105600 | 377072480 | 18550 | 18520 | 18550 | 18520 | 409 |
| 491 | 20250423 | 105500 | 369491450 | 18520 | 18540 | 18540 | 18500 | 76 |
| 492 | 20250423 | 105400 | 368084830 | 18500 | 18510 | 18540 | 18500 | 166 |
| 493 | 20250423 | 105300 | 365009850 | 18500 | 18480 | 18500 | 18480 | 131 |
| 494 | 20250423 | 105200 | 362588600 | 18500 | 18500 | 18500 | 18500 | 7 |
| 495 | 20250423 | 105100 | 362459100 | 18500 | 18450 | 18500 | 18420 | 878 |
| 496 | 20250423 | 105000 | 346234750 | 18450 | 18420 | 18450 | 18420 | 8 |
| 497 | 20250423 | 104900 | 346087360 | 18420 | 18430 | 18450 | 18420 | 113 |
| 498 | 20250423 | 104800 | 344005250 | 18430 | 18450 | 18450 | 18420 | 61 |
| 499 | 20250423 | 104700 | 342881440 | 18450 | 18470 | 18480 | 18450 | 127 |
| 500 | 20250423 | 104600 | 340537280 | 18470 | 18450 | 18470 | 18450 | 251 |
| 501 | 20250423 | 104500 | 335904390 | 18450 | 18460 | 18470 | 18450 | 166 |
| 502 | 20250423 | 104400 | 332840520 | 18460 | 18440 | 18460 | 18420 | 76 |
| 503 | 20250423 | 104300 | 331439920 | 18460 | 18400 | 18460 | 18400 | 160 |
| 504 | 20250423 | 104200 | 328494350 | 18400 | 18400 | 18400 | 18400 | 59 |
| 505 | 20250423 | 104100 | 327408750 | 18400 | 18420 | 18450 | 18400 | 240 |
| 506 | 20250423 | 104000 | 322985510 | 18420 | 18450 | 18450 | 18370 | 108 |
| 507 | 20250423 | 103900 | 320998720 | 18370 | 18360 | 18470 | 18360 | 63 |
| 508 | 20250423 | 103800 | 319840770 | 18360 | 18350 | 18480 | 18350 | 589 |
| 509 | 20250423 | 103700 | 308992760 | 18380 | 18360 | 18390 | 18360 | 368 |
| 510 | 20250423 | 103600 | 302234610 | 18390 | 18360 | 18390 | 18350 | 168 |
| 511 | 20250423 | 103500 | 299150500 | 18390 | 18360 | 18390 | 18350 | 388 |
| 512 | 20250423 | 103400 | 292022770 | 18360 | 18350 | 18360 | 18350 | 110 |
| 513 | 20250423 | 103300 | 290003750 | 18370 | 18380 | 18380 | 18280 | 84 |
| 514 | 20250423 | 103200 | 288465330 | 18280 | 18280 | 18280 | 18280 | 54 |
| 515 | 20250423 | 103100 | 287478210 | 18280 | 18370 | 18400 | 18280 | 458 |
| 516 | 20250423 | 103000 | 279064640 | 18370 | 18350 | 18370 | 18280 | 68 |
| 517 | 20250423 | 102900 | 277820580 | 18270 | 18360 | 18360 | 18270 | 79 |
| 518 | 20250423 | 102800 | 276375180 | 18260 | 18350 | 18360 | 18260 | 125 |
| 519 | 20250423 | 102700 | 274090140 | 18350 | 18260 | 18350 | 18260 | 11 |
| 520 | 20250423 | 102600 | 273888830 | 18260 | 18260 | 18260 | 18260 | 109 |
| 521 | 20250423 | 102500 | 271898490 | 18260 | 18250 | 18310 | 18250 | 5 |
| 522 | 20250423 | 102400 | 271807170 | 18250 | 18330 | 18360 | 18250 | 229 |
| 523 | 20250423 | 102300 | 267614000 | 18330 | 18260 | 18330 | 18260 | 3 |
| 524 | 20250423 | 102200 | 267559080 | 18250 | 18320 | 18330 | 18250 | 124 |
| 525 | 20250423 | 102100 | 265295300 | 18320 | 18300 | 18320 | 18240 | 63 |
| 526 | 20250423 | 102000 | 264145270 | 18320 | 18320 | 18320 | 18250 | 65 |
| 527 | 20250423 | 101900 | 262957870 | 18320 | 18260 | 18320 | 18260 | 70 |
| 528 | 20250423 | 101800 | 261678950 | 18260 | 18320 | 18320 | 18260 | 57 |
| 529 | 20250423 | 101700 | 260637890 | 18320 | 18250 | 18320 | 18250 | 116 |
| 530 | 20250423 | 101600 | 258520470 | 18250 | 18250 | 18320 | 18250 | 16 |
| 531 | 20250423 | 101500 | 258227770 | 18250 | 18320 | 18320 | 18250 | 109 |
| 532 | 20250423 | 101400 | 256236660 | 18320 | 18230 | 18320 | 18230 | 11 |
| 533 | 20250423 | 101300 | 256035410 | 18230 | 18290 | 18290 | 18220 | 108 |
| 534 | 20250423 | 101200 | 254065440 | 18320 | 18310 | 18320 | 18300 | 13 |
| 535 | 20250423 | 101100 | 253827370 | 18230 | 18280 | 18310 | 18220 | 124 |
| 536 | 20250423 | 101000 | 251565970 | 18280 | 18220 | 18280 | 18220 | 16 |
| 537 | 20250423 | 100900 | 251273610 | 18220 | 18300 | 18300 | 18220 | 110 |
| 538 | 20250423 | 100800 | 249268720 | 18300 | 18290 | 18300 | 18220 | 73 |
| 539 | 20250423 | 100700 | 247937150 | 18290 | 18280 | 18300 | 18220 | 63 |
| 540 | 20250423 | 100600 | 246788000 | 18280 | 18290 | 18290 | 18230 | 75 |
| 541 | 20250423 | 100500 | 245419570 | 18220 | 18240 | 18300 | 18220 | 62 |
| 542 | 20250423 | 100400 | 244289190 | 18240 | 18310 | 18310 | 18220 | 109 |
| 543 | 20250423 | 100300 | 242300570 | 18310 | 18300 | 18310 | 18300 | 23 |
| 544 | 20250423 | 100200 | 241879650 | 18300 | 18300 | 18300 | 18270 | 130 |
| 545 | 20250423 | 100100 | 239503680 | 18280 | 18310 | 18310 | 18280 | 113 |
| 546 | 20250423 | 100000 | 237437780 | 18320 | 18290 | 18320 | 18280 | 257 |
| 547 | 20250423 | 095900 | 232737830 | 18290 | 18280 | 18290 | 18280 | 18 |
| 548 | 20250423 | 095800 | 232408690 | 18270 | 18290 | 18290 | 18270 | 111 |
| 549 | 20250423 | 095700 | 230380060 | 18290 | 18310 | 18310 | 18250 | 71 |
| 550 | 20250423 | 095600 | 229082050 | 18310 | 18230 | 18310 | 18230 | 68 |
| 551 | 20250423 | 095500 | 227841520 | 18230 | 18280 | 18300 | 18220 | 642 |
| 552 | 20250423 | 095400 | 216137490 | 18250 | 18210 | 18280 | 18210 | 61 |
| 553 | 20250423 | 095300 | 215026370 | 18200 | 18250 | 18280 | 18200 | 616 |
| 554 | 20250423 | 095200 | 203785320 | 18200 | 18200 | 18230 | 18200 | 107 |
| 555 | 20250423 | 095100 | 201837740 | 18200 | 18250 | 18280 | 18200 | 389 |
| 556 | 20250423 | 095000 | 194741200 | 18250 | 18250 | 18250 | 18210 | 74 |
| 557 | 20250423 | 094900 | 193392970 | 18280 | 18220 | 18280 | 18200 | 250 |
| 558 | 20250423 | 094800 | 188833910 | 18270 | 18230 | 18270 | 18220 | 152 |
| 559 | 20250423 | 094700 | 186062740 | 18270 | 18270 | 18270 | 18230 | 60 |
| 560 | 20250423 | 094600 | 184968650 | 18270 | 18280 | 18280 | 18230 | 65 |
| 561 | 20250423 | 094500 | 183783080 | 18280 | 18210 | 18280 | 18200 | 82 |
| 562 | 20250423 | 094400 | 182288480 | 18280 | 18270 | 18280 | 18210 | 75 |
| 563 | 20250423 | 094300 | 180921260 | 18270 | 18230 | 18270 | 18200 | 111 |
| 564 | 20250423 | 094200 | 178897750 | 18230 | 18200 | 18230 | 18200 | 66 |
| 565 | 20250423 | 094100 | 177696220 | 18210 | 18200 | 18220 | 18200 | 63 |
| 566 | 20250423 | 094000 | 176549520 | 18220 | 18200 | 18220 | 18200 | 72 |
| 567 | 20250423 | 093900 | 175239000 | 18200 | 18220 | 18220 | 18200 | 55 |
| 568 | 20250423 | 093800 | 174237980 | 18200 | 18220 | 18220 | 18200 | 182 |
| 569 | 20250423 | 093700 | 170924240 | 18220 | 18230 | 18230 | 18200 | 201 |
| 570 | 20250423 | 093600 | 167262650 | 18230 | 18230 | 18230 | 18230 | 52 |
| 571 | 20250423 | 093500 | 166314690 | 18230 | 18250 | 18250 | 18220 | 110 |
| 572 | 20250423 | 093400 | 164310340 | 18250 | 18220 | 18250 | 18210 | 83 |
| 573 | 20250423 | 093300 | 162796680 | 18200 | 18280 | 18280 | 18200 | 300 |
| 574 | 20250423 | 093200 | 157323840 | 18320 | 18280 | 18320 | 18280 | 189 |
| 575 | 20250423 | 093100 | 153868760 | 18280 | 18280 | 18280 | 18280 | 62 |
| 576 | 20250423 | 093000 | 152735400 | 18280 | 18290 | 18290 | 18280 | 57 |
| 577 | 20250423 | 092900 | 151693280 | 18290 | 18290 | 18330 | 18290 | 103 |
| 578 | 20250423 | 092800 | 149809100 | 18340 | 18290 | 18340 | 18290 | 234 |
| 579 | 20250423 | 092700 | 145526130 | 18340 | 18340 | 18340 | 18290 | 17 |
| 580 | 20250423 | 092600 | 145214500 | 18340 | 18320 | 18340 | 18280 | 222 |
| 581 | 20250423 | 092500 | 141148570 | 18320 | 18280 | 18320 | 18280 | 30 |
| 582 | 20250423 | 092400 | 140599050 | 18280 | 18280 | 18320 | 18280 | 147 |
| 583 | 20250423 | 092300 | 137911810 | 18280 | 18280 | 18280 | 18280 | 5 |
| 584 | 20250423 | 092200 | 137820410 | 18280 | 18290 | 18290 | 18280 | 100 |
| 585 | 20250423 | 092100 | 135991870 | 18340 | 18300 | 18340 | 18300 | 98 |
| 586 | 20250423 | 092000 | 134194590 | 18300 | 18310 | 18360 | 18300 | 779 |
| 587 | 20250423 | 091900 | 119919550 | 18290 | 18290 | 18290 | 18290 | 7 |
| 588 | 20250423 | 091800 | 119791520 | 18280 | 18300 | 18320 | 18280 | 834 |
| 589 | 20250423 | 091700 | 104530690 | 18300 | 18300 | 18310 | 18300 | 54 |
| 590 | 20250423 | 091600 | 103542140 | 18300 | 18300 | 18310 | 18300 | 151 |
| 591 | 20250423 | 091500 | 100778830 | 18310 | 18320 | 18320 | 18310 | 264 |
| 592 | 20250423 | 091400 | 95943820 | 18320 | 18330 | 18330 | 18320 | 86 |
| 593 | 20250423 | 091300 | 94367970 | 18320 | 18320 | 18320 | 18320 | 6 |
| 594 | 20250423 | 091200 | 94258050 | 18310 | 18330 | 18330 | 18310 | 59 |
| 595 | 20250423 | 091100 | 93177500 | 18330 | 18360 | 18360 | 18320 | 66 |
| 596 | 20250423 | 091000 | 91966560 | 18360 | 18320 | 18360 | 18300 | 117 |
| 597 | 20250423 | 090900 | 89823930 | 18360 | 18310 | 18360 | 18310 | 125 |
| 598 | 20250423 | 090800 | 87534280 | 18360 | 18380 | 18380 | 18300 | 661 |
| 599 | 20250423 | 090700 | 75417170 | 18390 | 18390 | 18410 | 18370 | 529 |
| 600 | 20250423 | 090600 | 65692760 | 18390 | 18400 | 18400 | 18380 | 261 |
| 601 | 20250423 | 090500 | 60893170 | 18390 | 18490 | 18490 | 18390 | 523 |
| 602 | 20250423 | 090400 | 51262200 | 18420 | 18510 | 18510 | 18420 | 107 |
| 603 | 20250423 | 090300 | 49289950 | 18510 | 18530 | 18540 | 18430 | 335 |
| 604 | 20250423 | 090200 | 43101920 | 18450 | 18440 | 18510 | 18440 | 464 |
| 605 | 20250423 | 090100 | 34539400 | 18440 | 18540 | 18600 | 18440 | 478 |
| 606 | 20250423 | 090000 | 25671640 | 18560 | 18490 | 18560 | 18480 | 1388 |