30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 190300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 6561 |
| 3 | 20250424 | 190200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20250424 | 190100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20250424 | 190000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20250424 | 185900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20250424 | 185800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20250424 | 185700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20250424 | 185600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20250424 | 185500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20250424 | 185400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20250424 | 185300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20250424 | 185200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20250424 | 185100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20250424 | 185000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20250424 | 184900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20250424 | 184800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20250424 | 184700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20250424 | 184600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20250424 | 184500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20250424 | 184400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20250424 | 184300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20250424 | 184200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20250424 | 184100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20250424 | 184000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20250424 | 183900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20250424 | 183800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20250424 | 183700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20250424 | 183600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20250424 | 183500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20250424 | 183400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20250424 | 183300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 6561 |
| 33 | 20250424 | 183200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20250424 | 183100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20250424 | 183000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20250424 | 182900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20250424 | 182800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20250424 | 182700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20250424 | 182600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20250424 | 182500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20250424 | 182400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20250424 | 182300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20250424 | 182200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20250424 | 182100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20250424 | 182000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20250424 | 181900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20250424 | 181800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20250424 | 181700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20250424 | 181600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20250424 | 181500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20250424 | 181400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20250424 | 181300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20250424 | 181200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20250424 | 181100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20250424 | 181000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20250424 | 180900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20250424 | 180800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20250424 | 180700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20250424 | 180600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20250424 | 180500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20250424 | 180400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20250424 | 180300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 6561 |
| 63 | 20250424 | 180200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20250424 | 180100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20250424 | 180000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20250424 | 175900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20250424 | 175800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20250424 | 175700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20250424 | 175600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20250424 | 175500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20250424 | 175400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20250424 | 175300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20250424 | 175200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20250424 | 175100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20250424 | 175000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20250424 | 174900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20250424 | 174800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20250424 | 174700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20250424 | 174600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20250424 | 174500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20250424 | 174400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20250424 | 174300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20250424 | 174200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20250424 | 174100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20250424 | 174000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20250424 | 173900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20250424 | 173800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20250424 | 173700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20250424 | 173600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20250424 | 173500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20250424 | 173400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20250424 | 173300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 6561 |
| 93 | 20250424 | 173200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20250424 | 173100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20250424 | 173000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20250424 | 172900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20250424 | 172800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20250424 | 172700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20250424 | 172600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20250424 | 172500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20250424 | 172400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20250424 | 172300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20250424 | 172200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20250424 | 172100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20250424 | 172000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20250424 | 171900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20250424 | 171800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20250424 | 171700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20250424 | 171600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20250424 | 171500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20250424 | 171400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20250424 | 171300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20250424 | 171200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20250424 | 171100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20250424 | 171000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20250424 | 170900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20250424 | 170800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20250424 | 170700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20250424 | 170600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20250424 | 170500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20250424 | 170400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20250424 | 170300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 6561 |
| 123 | 20250424 | 170200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20250424 | 170100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20250424 | 170000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20250424 | 165900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20250424 | 165800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20250424 | 165700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20250424 | 165600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20250424 | 165500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20250424 | 165400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20250424 | 165300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20250424 | 165200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20250424 | 165100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20250424 | 165000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20250424 | 164900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20250424 | 164800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20250424 | 164700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20250424 | 164600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20250424 | 164500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20250424 | 164400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20250424 | 164300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20250424 | 164200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20250424 | 164100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20250424 | 164000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20250424 | 163900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20250424 | 163800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20250424 | 163700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20250424 | 163600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20250424 | 163500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20250424 | 163400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20250424 | 163300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 6561 |
| 153 | 20250424 | 163200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20250424 | 163100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20250424 | 163000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20250424 | 162900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20250424 | 162800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20250424 | 162700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20250424 | 162600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20250424 | 162500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20250424 | 162400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20250424 | 162300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20250424 | 162200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20250424 | 162100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20250424 | 162000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20250424 | 161900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20250424 | 161800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20250424 | 161700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20250424 | 161600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20250424 | 161500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20250424 | 161400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20250424 | 161300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20250424 | 161200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20250424 | 161100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20250424 | 161000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20250424 | 160900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20250424 | 160800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20250424 | 160700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20250424 | 160600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20250424 | 160500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20250424 | 160400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20250424 | 160300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 6561 |
| 183 | 20250424 | 160200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20250424 | 160100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20250424 | 160000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20250424 | 155900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20250424 | 155800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20250424 | 155700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20250424 | 155600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20250424 | 155500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20250424 | 155400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20250424 | 155300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20250424 | 155200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20250424 | 155100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20250424 | 155000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20250424 | 154900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20250424 | 154800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20250424 | 154700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20250424 | 154600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20250424 | 154500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20250424 | 154400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20250424 | 154300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20250424 | 154200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20250424 | 154100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20250424 | 154000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20250424 | 153900 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20250424 | 153800 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20250424 | 153700 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20250424 | 153600 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20250424 | 153500 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20250424 | 153400 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20250424 | 153300 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 6561 |
| 213 | 20250424 | 153200 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 214 | 20250424 | 153100 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 0 |
| 215 | 20250424 | 153000 | 1427703692 | 3785 | 3785 | 3785 | 3785 | 6561 |
| 216 | 20250424 | 152900 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 217 | 20250424 | 152800 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 218 | 20250424 | 152700 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 219 | 20250424 | 152600 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 220 | 20250424 | 152500 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 221 | 20250424 | 152400 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 222 | 20250424 | 152300 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 223 | 20250424 | 152200 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 224 | 20250424 | 152100 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 225 | 20250424 | 152000 | 1402870307 | 3775 | 3775 | 3775 | 3775 | 0 |
| 226 | 20250424 | 151900 | 1402870307 | 3775 | 3790 | 3790 | 3775 | 440 |
| 227 | 20250424 | 151800 | 1401205802 | 3790 | 3785 | 3790 | 3785 | 60 |
| 228 | 20250424 | 151700 | 1400978587 | 3785 | 3780 | 3785 | 3780 | 221 |
| 229 | 20250424 | 151600 | 1400143202 | 3780 | 3775 | 3780 | 3775 | 814 |
| 230 | 20250424 | 151500 | 1397070347 | 3770 | 3775 | 3780 | 3770 | 248 |
| 231 | 20250424 | 151400 | 1396135372 | 3780 | 3780 | 3780 | 3765 | 621 |
| 232 | 20250424 | 151300 | 1393793997 | 3770 | 3770 | 3780 | 3765 | 858 |
| 233 | 20250424 | 151200 | 1390559762 | 3770 | 3775 | 3780 | 3770 | 20 |
| 234 | 20250424 | 151100 | 1390484347 | 3780 | 3770 | 3780 | 3770 | 207 |
| 235 | 20250424 | 151000 | 1389703947 | 3770 | 3775 | 3785 | 3770 | 262 |
| 236 | 20250424 | 150900 | 1388714657 | 3775 | 3780 | 3780 | 3775 | 681 |
| 237 | 20250424 | 150800 | 1386141102 | 3780 | 3780 | 3780 | 3780 | 11 |
| 238 | 20250424 | 150700 | 1386099522 | 3780 | 3775 | 3800 | 3775 | 1253 |
| 239 | 20250424 | 150600 | 1381356842 | 3775 | 3775 | 3775 | 3775 | 1348 |
| 240 | 20250424 | 150500 | 1376268142 | 3770 | 3775 | 3775 | 3770 | 378 |
| 241 | 20250424 | 150400 | 1374842182 | 3775 | 3770 | 3775 | 3770 | 485 |
| 242 | 20250424 | 150300 | 1373013077 | 3770 | 3770 | 3770 | 3770 | 51 |
| 243 | 20250424 | 150200 | 1372820807 | 3770 | 3775 | 3775 | 3770 | 274 |
| 244 | 20250424 | 150100 | 1371786907 | 3775 | 3770 | 3775 | 3765 | 1228 |
| 245 | 20250424 | 150000 | 1367160842 | 3765 | 3770 | 3770 | 3765 | 1312 |
| 246 | 20250424 | 145900 | 1362216022 | 3770 | 3775 | 3775 | 3770 | 190 |
| 247 | 20250424 | 145800 | 1361499017 | 3775 | 3775 | 3775 | 3775 | 531 |
| 248 | 20250424 | 145700 | 1359494492 | 3770 | 3775 | 3775 | 3770 | 546 |
| 249 | 20250424 | 145600 | 1357434952 | 3775 | 3770 | 3775 | 3770 | 199 |
| 250 | 20250424 | 145500 | 1356684582 | 3775 | 3775 | 3775 | 3775 | 9 |
| 251 | 20250424 | 145400 | 1356650607 | 3775 | 3775 | 3775 | 3775 | 205 |
| 252 | 20250424 | 145300 | 1355876732 | 3775 | 3765 | 3785 | 3765 | 1460 |
| 253 | 20250424 | 145200 | 1350366902 | 3765 | 3765 | 3765 | 3765 | 9 |
| 254 | 20250424 | 145100 | 1350333017 | 3770 | 3765 | 3770 | 3760 | 880 |
| 255 | 20250424 | 145000 | 1347020767 | 3765 | 3765 | 3765 | 3760 | 376 |
| 256 | 20250424 | 144900 | 1345606607 | 3765 | 3765 | 3765 | 3760 | 467 |
| 257 | 20250424 | 144800 | 1343849492 | 3760 | 3765 | 3765 | 3760 | 52 |
| 258 | 20250424 | 144700 | 1343653832 | 3765 | 3770 | 3770 | 3765 | 81 |
| 259 | 20250424 | 144600 | 1343348812 | 3765 | 3765 | 3765 | 3765 | 237 |
| 260 | 20250424 | 144500 | 1342456507 | 3765 | 3765 | 3765 | 3765 | 488 |
| 261 | 20250424 | 144400 | 1340619187 | 3765 | 3765 | 3770 | 3765 | 364 |
| 262 | 20250424 | 144300 | 1339248102 | 3770 | 3760 | 3770 | 3760 | 569 |
| 263 | 20250424 | 144200 | 1337106312 | 3765 | 3765 | 3765 | 3765 | 62 |
| 264 | 20250424 | 144100 | 1336872882 | 3765 | 3770 | 3770 | 3765 | 194 |
| 265 | 20250424 | 144000 | 1336141537 | 3770 | 3765 | 3780 | 3765 | 1633 |
| 266 | 20250424 | 143900 | 1329981722 | 3760 | 3770 | 3770 | 3760 | 163 |
| 267 | 20250424 | 143800 | 1329367747 | 3770 | 3765 | 3770 | 3765 | 474 |
| 268 | 20250424 | 143700 | 1327583032 | 3765 | 3770 | 3770 | 3765 | 246 |
| 269 | 20250424 | 143600 | 1326655987 | 3770 | 3765 | 3770 | 3765 | 252 |
| 270 | 20250424 | 143500 | 1325707027 | 3765 | 3765 | 3765 | 3765 | 293 |
| 271 | 20250424 | 143400 | 1324603882 | 3765 | 3770 | 3770 | 3765 | 73 |
| 272 | 20250424 | 143300 | 1324328717 | 3770 | 3760 | 3770 | 3760 | 402 |
| 273 | 20250424 | 143200 | 1322815512 | 3760 | 3770 | 3770 | 3760 | 59 |
| 274 | 20250424 | 143100 | 1322593392 | 3765 | 3765 | 3770 | 3760 | 696 |
| 275 | 20250424 | 143000 | 1319973932 | 3765 | 3765 | 3765 | 3760 | 1343 |
| 276 | 20250424 | 142900 | 1314917777 | 3765 | 3770 | 3770 | 3765 | 406 |
| 277 | 20250424 | 142800 | 1313388352 | 3770 | 3765 | 3770 | 3765 | 132 |
| 278 | 20250424 | 142700 | 1312890757 | 3765 | 3775 | 3780 | 3765 | 1824 |
| 279 | 20250424 | 142600 | 1306014607 | 3775 | 3780 | 3780 | 3775 | 236 |
| 280 | 20250424 | 142500 | 1305123187 | 3780 | 3775 | 3780 | 3775 | 593 |
| 281 | 20250424 | 142400 | 1302884522 | 3775 | 3775 | 3775 | 3775 | 96 |
| 282 | 20250424 | 142300 | 1302522122 | 3780 | 3775 | 3780 | 3775 | 613 |
| 283 | 20250424 | 142200 | 1300207807 | 3775 | 3780 | 3780 | 3775 | 461 |
| 284 | 20250424 | 142100 | 1298465232 | 3770 | 3775 | 3780 | 3770 | 463 |
| 285 | 20250424 | 142000 | 1296719097 | 3775 | 3770 | 3775 | 3770 | 544 |
| 286 | 20250424 | 141900 | 1294667767 | 3765 | 3770 | 3770 | 3765 | 88 |
| 287 | 20250424 | 141800 | 1294336252 | 3770 | 3765 | 3770 | 3765 | 407 |
| 288 | 20250424 | 141700 | 1292803232 | 3770 | 3770 | 3770 | 3765 | 531 |
| 289 | 20250424 | 141600 | 1290802967 | 3770 | 3775 | 3775 | 3770 | 10 |
| 290 | 20250424 | 141500 | 1290765262 | 3775 | 3770 | 3775 | 3760 | 857 |
| 291 | 20250424 | 141400 | 1287534962 | 3770 | 3770 | 3770 | 3765 | 300 |
| 292 | 20250424 | 141300 | 1286405222 | 3770 | 3775 | 3775 | 3770 | 718 |
| 293 | 20250424 | 141200 | 1283697507 | 3775 | 3775 | 3775 | 3775 | 408 |
| 294 | 20250424 | 141100 | 1282157307 | 3775 | 3775 | 3775 | 3770 | 313 |
| 295 | 20250424 | 141000 | 1280977047 | 3775 | 3775 | 3775 | 3770 | 181 |
| 296 | 20250424 | 140900 | 1280293777 | 3775 | 3785 | 3785 | 3770 | 974 |
| 297 | 20250424 | 140800 | 1276613017 | 3785 | 3780 | 3785 | 3780 | 486 |
| 298 | 20250424 | 140700 | 1274775307 | 3785 | 3785 | 3785 | 3780 | 888 |
| 299 | 20250424 | 140600 | 1271414232 | 3780 | 3785 | 3785 | 3780 | 152 |
| 300 | 20250424 | 140500 | 1270839582 | 3785 | 3785 | 3785 | 3785 | 237 |
| 301 | 20250424 | 140400 | 1269942537 | 3785 | 3790 | 3790 | 3785 | 470 |
| 302 | 20250424 | 140300 | 1268163502 | 3785 | 3795 | 3795 | 3785 | 189 |
| 303 | 20250424 | 140200 | 1267446637 | 3795 | 3795 | 3800 | 3785 | 1896 |
| 304 | 20250424 | 140100 | 1260250672 | 3795 | 3795 | 3795 | 3790 | 566 |
| 305 | 20250424 | 140000 | 1258104232 | 3795 | 3790 | 3795 | 3790 | 214 |
| 306 | 20250424 | 135900 | 1257292247 | 3790 | 3795 | 3800 | 3790 | 2747 |
| 307 | 20250424 | 135800 | 1246865957 | 3795 | 3795 | 3795 | 3795 | 386 |
| 308 | 20250424 | 135700 | 1245401087 | 3800 | 3800 | 3800 | 3795 | 813 |
| 309 | 20250424 | 135600 | 1242311977 | 3795 | 3795 | 3800 | 3795 | 249 |
| 310 | 20250424 | 135500 | 1241366937 | 3795 | 3795 | 3800 | 3795 | 572 |
| 311 | 20250424 | 135400 | 1239195627 | 3795 | 3795 | 3800 | 3790 | 713 |
| 312 | 20250424 | 135300 | 1236489297 | 3795 | 3795 | 3795 | 3790 | 606 |
| 313 | 20250424 | 135200 | 1234189827 | 3790 | 3790 | 3790 | 3785 | 1003 |
| 314 | 20250424 | 135100 | 1230388602 | 3790 | 3785 | 3790 | 3785 | 359 |
| 315 | 20250424 | 135000 | 1229028627 | 3785 | 3790 | 3790 | 3785 | 1232 |
| 316 | 20250424 | 134900 | 1224359637 | 3790 | 3785 | 3790 | 3785 | 660 |
| 317 | 20250424 | 134800 | 1221858527 | 3790 | 3790 | 3790 | 3785 | 70 |
| 318 | 20250424 | 134700 | 1221593387 | 3785 | 3785 | 3790 | 3785 | 163 |
| 319 | 20250424 | 134600 | 1220975907 | 3785 | 3785 | 3790 | 3785 | 596 |
| 320 | 20250424 | 134500 | 1218719607 | 3785 | 3790 | 3790 | 3785 | 435 |
| 321 | 20250424 | 134400 | 1217071952 | 3790 | 3785 | 3790 | 3785 | 863 |
| 322 | 20250424 | 134300 | 1213801472 | 3785 | 3785 | 3790 | 3785 | 140 |
| 323 | 20250424 | 134200 | 1213271177 | 3790 | 3790 | 3790 | 3785 | 253 |
| 324 | 20250424 | 134100 | 1212312952 | 3785 | 3785 | 3790 | 3785 | 706 |
| 325 | 20250424 | 134000 | 1209637847 | 3785 | 3790 | 3790 | 3785 | 87 |
| 326 | 20250424 | 133900 | 1209308407 | 3790 | 3785 | 3790 | 3780 | 2839 |
| 327 | 20250424 | 133800 | 1198560882 | 3780 | 3785 | 3785 | 3780 | 414 |
| 328 | 20250424 | 133700 | 1196994197 | 3785 | 3785 | 3785 | 3780 | 456 |
| 329 | 20250424 | 133600 | 1195269087 | 3780 | 3785 | 3785 | 3780 | 575 |
| 330 | 20250424 | 133500 | 1193093002 | 3780 | 3785 | 3785 | 3780 | 83 |
| 331 | 20250424 | 133400 | 1192779137 | 3780 | 3785 | 3785 | 3780 | 609 |
| 332 | 20250424 | 133300 | 1190474367 | 3785 | 3785 | 3785 | 3780 | 269 |
| 333 | 20250424 | 133200 | 1189456502 | 3785 | 3780 | 3785 | 3780 | 172 |
| 334 | 20250424 | 133100 | 1188805772 | 3785 | 3780 | 3785 | 3780 | 740 |
| 335 | 20250424 | 133000 | 1186006217 | 3780 | 3785 | 3785 | 3780 | 96 |
| 336 | 20250424 | 132900 | 1185643147 | 3780 | 3780 | 3785 | 3780 | 336 |
| 337 | 20250424 | 132800 | 1184371682 | 3785 | 3780 | 3785 | 3780 | 538 |
| 338 | 20250424 | 132700 | 1182335707 | 3780 | 3785 | 3785 | 3780 | 184 |
| 339 | 20250424 | 132600 | 1181639562 | 3785 | 3780 | 3785 | 3780 | 591 |
| 340 | 20250424 | 132500 | 1179402912 | 3785 | 3785 | 3785 | 3780 | 343 |
| 341 | 20250424 | 132400 | 1178104802 | 3785 | 3785 | 3790 | 3780 | 2149 |
| 342 | 20250424 | 132300 | 1169970402 | 3790 | 3785 | 3790 | 3785 | 1593 |
| 343 | 20250424 | 132200 | 1163938242 | 3785 | 3790 | 3790 | 3785 | 83 |
| 344 | 20250424 | 132100 | 1163623962 | 3790 | 3785 | 3790 | 3785 | 983 |
| 345 | 20250424 | 132000 | 1159899907 | 3790 | 3785 | 3790 | 3785 | 136 |
| 346 | 20250424 | 131900 | 1159384752 | 3790 | 3790 | 3790 | 3785 | 152 |
| 347 | 20250424 | 131800 | 1158808867 | 3785 | 3785 | 3790 | 3785 | 551 |
| 348 | 20250424 | 131700 | 1156720927 | 3790 | 3795 | 3795 | 3785 | 626 |
| 349 | 20250424 | 131600 | 1154350722 | 3790 | 3790 | 3795 | 3790 | 1557 |
| 350 | 20250424 | 131500 | 1148449167 | 3790 | 3790 | 3795 | 3790 | 1268 |
| 351 | 20250424 | 131400 | 1143643227 | 3790 | 3795 | 3800 | 3790 | 2120 |
| 352 | 20250424 | 131300 | 1135607157 | 3790 | 3780 | 3795 | 3780 | 2706 |
| 353 | 20250424 | 131200 | 1125351357 | 3785 | 3785 | 3785 | 3780 | 348 |
| 354 | 20250424 | 131100 | 1124034467 | 3790 | 3785 | 3790 | 3785 | 1795 |
| 355 | 20250424 | 131000 | 1117239872 | 3790 | 3780 | 3790 | 3780 | 952 |
| 356 | 20250424 | 130900 | 1113638862 | 3780 | 3780 | 3780 | 3775 | 276 |
| 357 | 20250424 | 130800 | 1112595872 | 3780 | 3775 | 3780 | 3775 | 589 |
| 358 | 20250424 | 130700 | 1110369657 | 3775 | 3780 | 3780 | 3775 | 354 |
| 359 | 20250424 | 130600 | 1109032272 | 3775 | 3780 | 3780 | 3775 | 239 |
| 360 | 20250424 | 130500 | 1108129162 | 3780 | 3780 | 3780 | 3775 | 166 |
| 361 | 20250424 | 130400 | 1107501822 | 3780 | 3780 | 3780 | 3780 | 26 |
| 362 | 20250424 | 130300 | 1107403542 | 3780 | 3775 | 3780 | 3775 | 450 |
| 363 | 20250424 | 130200 | 1105704042 | 3780 | 3780 | 3780 | 3780 | 77 |
| 364 | 20250424 | 130100 | 1105412982 | 3780 | 3780 | 3780 | 3780 | 417 |
| 365 | 20250424 | 130000 | 1103836722 | 3780 | 3780 | 3780 | 3777 | 544 |
| 366 | 20250424 | 125900 | 1101780405 | 3775 | 3780 | 3780 | 3775 | 39 |
| 367 | 20250424 | 125800 | 1101633063 | 3775 | 3780 | 3780 | 3775 | 672 |
| 368 | 20250424 | 125700 | 1099092923 | 3780 | 3775 | 3780 | 3775 | 30 |
| 369 | 20250424 | 125600 | 1098979528 | 3780 | 3780 | 3780 | 3775 | 600 |
| 370 | 20250424 | 125500 | 1096712028 | 3780 | 3780 | 3780 | 3780 | 513 |
| 371 | 20250424 | 125400 | 1094772888 | 3780 | 3780 | 3780 | 3775 | 198 |
| 372 | 20250424 | 125300 | 1094024693 | 3780 | 3775 | 3780 | 3775 | 2385 |
| 373 | 20250424 | 125200 | 1085009408 | 3780 | 3770 | 3780 | 3770 | 4363 |
| 374 | 20250424 | 125100 | 1068536748 | 3775 | 3775 | 3775 | 3775 | 40 |
| 375 | 20250424 | 125000 | 1068385748 | 3775 | 3775 | 3775 | 3775 | 1111 |
| 376 | 20250424 | 124900 | 1064191723 | 3770 | 3775 | 3775 | 3770 | 546 |
| 377 | 20250424 | 124800 | 1062132853 | 3775 | 3770 | 3775 | 3770 | 127 |
| 378 | 20250424 | 124700 | 1061653470 | 3775 | 3775 | 3775 | 3775 | 471 |
| 379 | 20250424 | 124600 | 1059875445 | 3775 | 3775 | 3775 | 3775 | 148 |
| 380 | 20250424 | 124500 | 1059316745 | 3775 | 3775 | 3775 | 3775 | 914 |
| 381 | 20250424 | 124400 | 1055866395 | 3775 | 3775 | 3775 | 3775 | 18 |
| 382 | 20250424 | 124300 | 1055798445 | 3775 | 3770 | 3775 | 3770 | 204 |
| 383 | 20250424 | 124200 | 1055028360 | 3775 | 3775 | 3775 | 3770 | 120 |
| 384 | 20250424 | 124100 | 1054575365 | 3775 | 3775 | 3775 | 3775 | 47 |
| 385 | 20250424 | 124000 | 1054397940 | 3775 | 3775 | 3775 | 3775 | 571 |
| 386 | 20250424 | 123900 | 1052242415 | 3775 | 3770 | 3775 | 3770 | 78 |
| 387 | 20250424 | 123800 | 1051947970 | 3770 | 3775 | 3775 | 3770 | 246 |
| 388 | 20250424 | 123700 | 1051019335 | 3770 | 3770 | 3775 | 3770 | 1104 |
| 389 | 20250424 | 123600 | 1046857215 | 3775 | 3770 | 3775 | 3770 | 1026 |
| 390 | 20250424 | 123500 | 1042989065 | 3770 | 3775 | 3775 | 3770 | 1617 |
| 391 | 20250424 | 123400 | 1036889890 | 3775 | 3775 | 3775 | 3775 | 156 |
| 392 | 20250424 | 123300 | 1036300990 | 3775 | 3775 | 3775 | 3775 | 85 |
| 393 | 20250424 | 123200 | 1035980115 | 3775 | 3770 | 3775 | 3770 | 118 |
| 394 | 20250424 | 123100 | 1035534685 | 3775 | 3775 | 3775 | 3775 | 1039 |
| 395 | 20250424 | 123000 | 1031612460 | 3780 | 3780 | 3780 | 3775 | 1730 |
| 396 | 20250424 | 122900 | 1025080550 | 3780 | 3780 | 3780 | 3780 | 60 |
| 397 | 20250424 | 122800 | 1024853750 | 3775 | 3780 | 3780 | 3775 | 99 |
| 398 | 20250424 | 122700 | 1024479545 | 3780 | 3780 | 3780 | 3775 | 559 |
| 399 | 20250424 | 122600 | 1022366530 | 3780 | 3780 | 3780 | 3780 | 130 |
| 400 | 20250424 | 122500 | 1021875130 | 3775 | 3780 | 3780 | 3775 | 2202 |
| 401 | 20250424 | 122400 | 1013561585 | 3780 | 3780 | 3780 | 3780 | 452 |
| 402 | 20250424 | 122300 | 1011853025 | 3780 | 3780 | 3780 | 3780 | 29 |
| 403 | 20250424 | 122200 | 1011743405 | 3780 | 3780 | 3780 | 3775 | 325 |
| 404 | 20250424 | 122100 | 1010514915 | 3780 | 3780 | 3780 | 3780 | 19 |
| 405 | 20250424 | 122000 | 1010443095 | 3780 | 3780 | 3780 | 3780 | 128 |
| 406 | 20250424 | 121900 | 1009959255 | 3780 | 3780 | 3780 | 3780 | 510 |
| 407 | 20250424 | 121800 | 1008031455 | 3775 | 3785 | 3790 | 3775 | 2788 |
| 408 | 20250424 | 121700 | 997493480 | 3785 | 3790 | 3790 | 3785 | 568 |
| 409 | 20250424 | 121600 | 995340765 | 3780 | 3795 | 3795 | 3775 | 1464 |
| 410 | 20250424 | 121500 | 989805845 | 3795 | 3795 | 3795 | 3795 | 91 |
| 411 | 20250424 | 121400 | 989460500 | 3795 | 3795 | 3795 | 3795 | 671 |
| 412 | 20250424 | 121300 | 986914055 | 3795 | 3795 | 3795 | 3795 | 49 |
| 413 | 20250424 | 121200 | 986728100 | 3795 | 3795 | 3795 | 3790 | 125 |
| 414 | 20250424 | 121100 | 986253740 | 3790 | 3790 | 3790 | 3790 | 503 |
| 415 | 20250424 | 121000 | 984347370 | 3790 | 3790 | 3795 | 3790 | 148 |
| 416 | 20250424 | 120900 | 983786365 | 3795 | 3785 | 3795 | 3785 | 634 |
| 417 | 20250424 | 120800 | 981385130 | 3785 | 3795 | 3795 | 3785 | 115 |
| 418 | 20250424 | 120700 | 980949175 | 3790 | 3795 | 3795 | 3790 | 134 |
| 419 | 20250424 | 120600 | 980440705 | 3790 | 3790 | 3790 | 3790 | 565 |
| 420 | 20250424 | 120500 | 978299355 | 3795 | 3795 | 3795 | 3790 | 87 |
| 421 | 20250424 | 120400 | 977969235 | 3795 | 3790 | 3795 | 3790 | 560 |
| 422 | 20250424 | 120300 | 975846315 | 3790 | 3785 | 3790 | 3785 | 24 |
| 423 | 20250424 | 120200 | 975755395 | 3785 | 3790 | 3790 | 3785 | 455 |
| 424 | 20250424 | 120100 | 974032045 | 3790 | 3785 | 3790 | 3785 | 458 |
| 425 | 20250424 | 120000 | 972298165 | 3795 | 3795 | 3795 | 3765 | 450 |
| 426 | 20250424 | 115900 | 970598685 | 3805 | 3790 | 3805 | 3790 | 525 |
| 427 | 20250424 | 115800 | 968606450 | 3790 | 3790 | 3795 | 3785 | 238 |
| 428 | 20250424 | 115700 | 967704235 | 3790 | 3795 | 3805 | 3785 | 695 |
| 429 | 20250424 | 115600 | 965061780 | 3790 | 3795 | 3795 | 3785 | 1064 |
| 430 | 20250424 | 115500 | 961029515 | 3795 | 3795 | 3795 | 3790 | 98 |
| 431 | 20250424 | 115400 | 960657610 | 3795 | 3790 | 3795 | 3790 | 401 |
| 432 | 20250424 | 115300 | 959136070 | 3790 | 3790 | 3790 | 3790 | 983 |
| 433 | 20250424 | 115200 | 955410500 | 3795 | 3785 | 3795 | 3785 | 30 |
| 434 | 20250424 | 115100 | 955296670 | 3795 | 3785 | 3795 | 3785 | 1773 |
| 435 | 20250424 | 115000 | 948578800 | 3795 | 3790 | 3795 | 3790 | 1028 |
| 436 | 20250424 | 114900 | 944682600 | 3795 | 3790 | 3795 | 3780 | 169 |
| 437 | 20250424 | 114800 | 944041730 | 3790 | 3790 | 3795 | 3790 | 1459 |
| 438 | 20250424 | 114700 | 938512085 | 3790 | 3785 | 3790 | 3785 | 966 |
| 439 | 20250424 | 114600 | 934850950 | 3790 | 3795 | 3800 | 3790 | 2674 |
| 440 | 20250424 | 114500 | 924712300 | 3795 | 3795 | 3795 | 3795 | 278 |
| 441 | 20250424 | 114400 | 923657290 | 3795 | 3795 | 3795 | 3785 | 190 |
| 442 | 20250424 | 114300 | 922936340 | 3790 | 3780 | 3790 | 3780 | 359 |
| 443 | 20250424 | 114200 | 921579110 | 3780 | 3775 | 3780 | 3775 | 142 |
| 444 | 20250424 | 114100 | 921042360 | 3780 | 3780 | 3780 | 3780 | 712 |
| 445 | 20250424 | 114000 | 918351000 | 3780 | 3780 | 3780 | 3780 | 11 |
| 446 | 20250424 | 113900 | 918309420 | 3780 | 3780 | 3780 | 3780 | 73 |
| 447 | 20250424 | 113800 | 918033480 | 3775 | 3780 | 3780 | 3775 | 1081 |
| 448 | 20250424 | 113700 | 913947310 | 3780 | 3780 | 3780 | 3775 | 39 |
| 449 | 20250424 | 113600 | 913799895 | 3780 | 3780 | 3780 | 3780 | 129 |
| 450 | 20250424 | 113500 | 913312275 | 3780 | 3780 | 3780 | 3780 | 444 |
| 451 | 20250424 | 113400 | 911633955 | 3780 | 3780 | 3780 | 3780 | 277 |
| 452 | 20250424 | 113300 | 910586895 | 3780 | 3780 | 3780 | 3780 | 588 |
| 453 | 20250424 | 113200 | 908364255 | 3780 | 3780 | 3780 | 3775 | 1641 |
| 454 | 20250424 | 113100 | 902161285 | 3780 | 3780 | 3780 | 3780 | 503 |
| 455 | 20250424 | 113000 | 900259945 | 3780 | 3775 | 3780 | 3775 | 601 |
| 456 | 20250424 | 112900 | 897988435 | 3780 | 3780 | 3780 | 3775 | 92 |
| 457 | 20250424 | 112800 | 897640720 | 3775 | 3780 | 3780 | 3775 | 649 |
| 458 | 20250424 | 112700 | 895187565 | 3775 | 3775 | 3775 | 3775 | 1 |
| 459 | 20250424 | 112600 | 895183790 | 3775 | 3780 | 3780 | 3775 | 1091 |
| 460 | 20250424 | 112500 | 891065120 | 3780 | 3780 | 3780 | 3780 | 538 |
| 461 | 20250424 | 112400 | 889031480 | 3780 | 3780 | 3780 | 3770 | 1034 |
| 462 | 20250424 | 112300 | 885132430 | 3785 | 3770 | 3785 | 3765 | 1214 |
| 463 | 20250424 | 112200 | 880553860 | 3760 | 3760 | 3760 | 3755 | 3444 |
| 464 | 20250424 | 112100 | 867604440 | 3760 | 3760 | 3765 | 3760 | 436 |
| 465 | 20250424 | 112000 | 865964625 | 3765 | 3770 | 3770 | 3765 | 648 |
| 466 | 20250424 | 111900 | 863524815 | 3770 | 3770 | 3770 | 3770 | 55 |
| 467 | 20250424 | 111800 | 863317465 | 3770 | 3775 | 3780 | 3765 | 1311 |
| 468 | 20250424 | 111700 | 858368355 | 3775 | 3780 | 3780 | 3775 | 413 |
| 469 | 20250424 | 111600 | 856809220 | 3780 | 3780 | 3780 | 3780 | 26 |
| 470 | 20250424 | 111500 | 856710940 | 3780 | 3780 | 3780 | 3780 | 879 |
| 471 | 20250424 | 111400 | 853388320 | 3780 | 3780 | 3780 | 3780 | 189 |
| 472 | 20250424 | 111300 | 852673900 | 3777 | 3780 | 3780 | 3777 | 152 |
| 473 | 20250424 | 111200 | 852099400 | 3775 | 3775 | 3775 | 3775 | 2 |
| 474 | 20250424 | 111100 | 852091850 | 3780 | 3780 | 3780 | 3780 | 98 |
| 475 | 20250424 | 111000 | 851721410 | 3780 | 3780 | 3780 | 3780 | 747 |
| 476 | 20250424 | 110900 | 848897750 | 3780 | 3780 | 3780 | 3780 | 56 |
| 477 | 20250424 | 110800 | 848686070 | 3780 | 3785 | 3785 | 3780 | 186 |
| 478 | 20250424 | 110700 | 847982785 | 3785 | 3785 | 3785 | 3780 | 738 |
| 479 | 20250424 | 110600 | 845191565 | 3785 | 3785 | 3785 | 3785 | 120 |
| 480 | 20250424 | 110500 | 844737365 | 3785 | 3785 | 3785 | 3785 | 1001 |
| 481 | 20250424 | 110400 | 840948580 | 3785 | 3785 | 3785 | 3780 | 1099 |
| 482 | 20250424 | 110300 | 836793845 | 3785 | 3785 | 3785 | 3785 | 473 |
| 483 | 20250424 | 110200 | 835003540 | 3790 | 3795 | 3795 | 3785 | 659 |
| 484 | 20250424 | 110100 | 832507885 | 3795 | 3795 | 3795 | 3795 | 76 |
| 485 | 20250424 | 110000 | 832219465 | 3800 | 3795 | 3800 | 3780 | 904 |
| 486 | 20250424 | 105900 | 828793645 | 3795 | 3790 | 3795 | 3780 | 398 |
| 487 | 20250424 | 105800 | 827285115 | 3780 | 3785 | 3790 | 3775 | 615 |
| 488 | 20250424 | 105700 | 824956630 | 3775 | 3765 | 3785 | 3760 | 5157 |
| 489 | 20250424 | 105600 | 805484750 | 3760 | 3760 | 3760 | 3760 | 11 |
| 490 | 20250424 | 105500 | 805443390 | 3765 | 3750 | 3765 | 3750 | 3791 |
| 491 | 20250424 | 105400 | 791226270 | 3750 | 3765 | 3765 | 3745 | 1288 |
| 492 | 20250424 | 105300 | 786395990 | 3750 | 3750 | 3750 | 3750 | 3289 |
| 493 | 20250424 | 105200 | 774062240 | 3750 | 3745 | 3750 | 3745 | 119 |
| 494 | 20250424 | 105100 | 773616005 | 3745 | 3745 | 3750 | 3745 | 990 |
| 495 | 20250424 | 105000 | 769905830 | 3750 | 3750 | 3750 | 3750 | 1145 |
| 496 | 20250424 | 104900 | 765612080 | 3750 | 3760 | 3760 | 3745 | 8184 |
| 497 | 20250424 | 104800 | 734920305 | 3745 | 3750 | 3755 | 3745 | 12114 |
| 498 | 20250424 | 104700 | 689492770 | 3750 | 3750 | 3750 | 3745 | 29 |
| 499 | 20250424 | 104600 | 689384025 | 3745 | 3745 | 3745 | 3745 | 92 |
| 500 | 20250424 | 104500 | 689039485 | 3745 | 3745 | 3745 | 3745 | 817 |
| 501 | 20250424 | 104400 | 685979820 | 3745 | 3745 | 3745 | 3745 | 30 |
| 502 | 20250424 | 104300 | 685867470 | 3745 | 3740 | 3745 | 3740 | 1773 |
| 503 | 20250424 | 104200 | 679234190 | 3745 | 3740 | 3745 | 3740 | 17 |
| 504 | 20250424 | 104100 | 679170530 | 3745 | 3745 | 3745 | 3745 | 4202 |
| 505 | 20250424 | 104000 | 663434040 | 3745 | 3740 | 3745 | 3740 | 3100 |
| 506 | 20250424 | 103900 | 651839950 | 3745 | 3745 | 3745 | 3740 | 644 |
| 507 | 20250424 | 103800 | 649430615 | 3740 | 3750 | 3750 | 3740 | 3129 |
| 508 | 20250424 | 103700 | 637712215 | 3750 | 3755 | 3755 | 3750 | 794 |
| 509 | 20250424 | 103600 | 634734415 | 3755 | 3765 | 3770 | 3755 | 3323 |
| 510 | 20250424 | 103500 | 622240975 | 3770 | 3770 | 3770 | 3770 | 11 |
| 511 | 20250424 | 103400 | 622199505 | 3765 | 3770 | 3770 | 3765 | 4242 |
| 512 | 20250424 | 103300 | 606212575 | 3765 | 3765 | 3765 | 3765 | 950 |
| 513 | 20250424 | 103200 | 602635825 | 3770 | 3765 | 3770 | 3765 | 333 |
| 514 | 20250424 | 103100 | 601381995 | 3770 | 3770 | 3770 | 3765 | 416 |
| 515 | 20250424 | 103000 | 599814805 | 3765 | 3765 | 3765 | 3765 | 3204 |
| 516 | 20250424 | 102900 | 587751745 | 3765 | 3760 | 3765 | 3760 | 1949 |
| 517 | 20250424 | 102800 | 580423450 | 3755 | 3760 | 3760 | 3755 | 3023 |
| 518 | 20250424 | 102700 | 569056990 | 3765 | 3760 | 3765 | 3745 | 2981 |
| 519 | 20250424 | 102600 | 557863155 | 3760 | 3760 | 3760 | 3760 | 17 |
| 520 | 20250424 | 102500 | 557799235 | 3755 | 3755 | 3755 | 3755 | 164 |
| 521 | 20250424 | 102400 | 557183415 | 3755 | 3755 | 3755 | 3755 | 19 |
| 522 | 20250424 | 102300 | 557112070 | 3755 | 3765 | 3765 | 3750 | 6368 |
| 523 | 20250424 | 102200 | 533218385 | 3755 | 3755 | 3755 | 3755 | 985 |
| 524 | 20250424 | 102100 | 529519710 | 3765 | 3760 | 3765 | 3760 | 351 |
| 525 | 20250424 | 102000 | 528199860 | 3760 | 3760 | 3760 | 3760 | 13 |
| 526 | 20250424 | 101900 | 528150980 | 3760 | 3760 | 3760 | 3755 | 670 |
| 527 | 20250424 | 101800 | 525633235 | 3760 | 3765 | 3765 | 3760 | 20 |
| 528 | 20250424 | 101700 | 525557945 | 3760 | 3765 | 3765 | 3760 | 304 |
| 529 | 20250424 | 101600 | 524413395 | 3770 | 3770 | 3770 | 3770 | 190 |
| 530 | 20250424 | 101500 | 523697095 | 3770 | 3770 | 3770 | 3770 | 668 |
| 531 | 20250424 | 101400 | 521178735 | 3770 | 3765 | 3770 | 3765 | 819 |
| 532 | 20250424 | 101300 | 518095105 | 3770 | 3790 | 3790 | 3770 | 660 |
| 533 | 20250424 | 101200 | 515604600 | 3785 | 3785 | 3795 | 3785 | 1464 |
| 534 | 20250424 | 101100 | 510052555 | 3795 | 3800 | 3805 | 3795 | 3544 |
| 535 | 20250424 | 101000 | 496592930 | 3805 | 3810 | 3815 | 3805 | 3648 |
| 536 | 20250424 | 100900 | 482701360 | 3815 | 3815 | 3815 | 3815 | 3 |
| 537 | 20250424 | 100800 | 482689915 | 3810 | 3815 | 3815 | 3810 | 2078 |
| 538 | 20250424 | 100700 | 474762415 | 3820 | 3815 | 3820 | 3815 | 4239 |
| 539 | 20250424 | 100600 | 458569685 | 3815 | 3810 | 3815 | 3810 | 5690 |
| 540 | 20250424 | 100500 | 436878130 | 3815 | 3815 | 3815 | 3810 | 2321 |
| 541 | 20250424 | 100400 | 428028205 | 3815 | 3815 | 3815 | 3815 | 264 |
| 542 | 20250424 | 100300 | 427021045 | 3820 | 3820 | 3825 | 3820 | 476 |
| 543 | 20250424 | 100200 | 425202345 | 3820 | 3810 | 3820 | 3810 | 2038 |
| 544 | 20250424 | 100100 | 417427130 | 3820 | 3820 | 3825 | 3815 | 2383 |
| 545 | 20250424 | 100000 | 408330895 | 3815 | 3815 | 3815 | 3815 | 1050 |
| 546 | 20250424 | 095900 | 404325145 | 3810 | 3815 | 3820 | 3810 | 870 |
| 547 | 20250424 | 095800 | 401003240 | 3815 | 3815 | 3815 | 3810 | 357 |
| 548 | 20250424 | 095700 | 399641350 | 3810 | 3810 | 3810 | 3800 | 385 |
| 549 | 20250424 | 095600 | 398175500 | 3800 | 3800 | 3800 | 3800 | 0 |
| 550 | 20250424 | 095500 | 398175500 | 3800 | 3810 | 3810 | 3800 | 1433 |
| 551 | 20250424 | 095400 | 392727995 | 3800 | 3800 | 3805 | 3795 | 4832 |
| 552 | 20250424 | 095300 | 374356775 | 3800 | 3785 | 3800 | 3785 | 9646 |
| 553 | 20250424 | 095200 | 337780455 | 3785 | 3785 | 3790 | 3785 | 2069 |
| 554 | 20250424 | 095100 | 329948955 | 3785 | 3780 | 3785 | 3780 | 2140 |
| 555 | 20250424 | 095000 | 321849870 | 3780 | 3775 | 3780 | 3775 | 4426 |
| 556 | 20250424 | 094900 | 305134480 | 3760 | 3760 | 3760 | 3760 | 0 |
| 557 | 20250424 | 094800 | 305134480 | 3760 | 3770 | 3770 | 3760 | 2529 |
| 558 | 20250424 | 094700 | 295600180 | 3775 | 3775 | 3775 | 3770 | 120 |
| 559 | 20250424 | 094600 | 295147185 | 3770 | 3780 | 3780 | 3770 | 515 |
| 560 | 20250424 | 094500 | 293205035 | 3780 | 3780 | 3780 | 3780 | 1 |
| 561 | 20250424 | 094400 | 293201255 | 3780 | 3780 | 3780 | 3780 | 1 |
| 562 | 20250424 | 094300 | 293197475 | 3780 | 3755 | 3780 | 3755 | 13004 |
| 563 | 20250424 | 094200 | 244238195 | 3750 | 3750 | 3750 | 3750 | 2 |
| 564 | 20250424 | 094100 | 244230695 | 3755 | 3755 | 3755 | 3755 | 10 |
| 565 | 20250424 | 094000 | 244193145 | 3755 | 3755 | 3755 | 3755 | 3 |
| 566 | 20250424 | 093900 | 244181880 | 3755 | 3755 | 3755 | 3745 | 8613 |
| 567 | 20250424 | 093800 | 211840075 | 3745 | 3755 | 3755 | 3745 | 116 |
| 568 | 20250424 | 093700 | 211404615 | 3750 | 3750 | 3750 | 3745 | 2120 |
| 569 | 20250424 | 093600 | 203459120 | 3750 | 3750 | 3750 | 3750 | 1674 |
| 570 | 20250424 | 093500 | 197181620 | 3765 | 3765 | 3765 | 3755 | 1679 |
| 571 | 20250424 | 093400 | 190864200 | 3770 | 3770 | 3770 | 3770 | 4019 |
| 572 | 20250424 | 093300 | 175712570 | 3765 | 3765 | 3765 | 3765 | 55 |
| 573 | 20250424 | 093200 | 175505495 | 3770 | 3760 | 3770 | 3760 | 26 |
| 574 | 20250424 | 093100 | 175407495 | 3770 | 3765 | 3770 | 3765 | 1452 |
| 575 | 20250424 | 093000 | 169938805 | 3760 | 3770 | 3770 | 3760 | 27 |
| 576 | 20250424 | 092900 | 169837215 | 3760 | 3760 | 3760 | 3760 | 100 |
| 577 | 20250424 | 092800 | 169461215 | 3755 | 3765 | 3765 | 3755 | 3399 |
| 578 | 20250424 | 092700 | 156671520 | 3770 | 3770 | 3780 | 3770 | 2900 |
| 579 | 20250424 | 092600 | 145738510 | 3775 | 3775 | 3775 | 3775 | 15 |
| 580 | 20250424 | 092500 | 145681885 | 3775 | 3775 | 3780 | 3775 | 3081 |
| 581 | 20250424 | 092400 | 134045860 | 3775 | 3775 | 3780 | 3775 | 866 |
| 582 | 20250424 | 092300 | 130775510 | 3780 | 3780 | 3780 | 3780 | 0 |
| 583 | 20250424 | 092200 | 130775510 | 3780 | 3775 | 3780 | 3775 | 7 |
| 584 | 20250424 | 092100 | 130749060 | 3770 | 3775 | 3780 | 3770 | 4083 |
| 585 | 20250424 | 092000 | 115334870 | 3780 | 3780 | 3785 | 3780 | 5636 |
| 586 | 20250424 | 091900 | 94019580 | 3780 | 3790 | 3790 | 3780 | 4013 |
| 587 | 20250424 | 091800 | 78840915 | 3785 | 3790 | 3792 | 3785 | 3124 |
| 588 | 20250424 | 091700 | 67000950 | 3790 | 3790 | 3790 | 3790 | 363 |
| 589 | 20250424 | 091600 | 65625180 | 3790 | 3800 | 3800 | 3790 | 298 |
| 590 | 20250424 | 091500 | 64493910 | 3800 | 3795 | 3800 | 3795 | 24 |
| 591 | 20250424 | 091400 | 64402825 | 3790 | 3790 | 3790 | 3790 | 0 |
| 592 | 20250424 | 091300 | 64402825 | 3790 | 3785 | 3790 | 3785 | 224 |
| 593 | 20250424 | 091200 | 63554265 | 3780 | 3785 | 3785 | 3780 | 112 |
| 594 | 20250424 | 091100 | 63130355 | 3787 | 3787 | 3787 | 3787 | 280 |
| 595 | 20250424 | 091000 | 62069995 | 3785 | 3785 | 3785 | 3785 | 0 |
| 596 | 20250424 | 090900 | 62069995 | 3785 | 3785 | 3785 | 3785 | 1 |
| 597 | 20250424 | 090800 | 62066210 | 3790 | 3785 | 3790 | 3785 | 163 |
| 598 | 20250424 | 090700 | 61448935 | 3780 | 3790 | 3790 | 3780 | 882 |
| 599 | 20250424 | 090600 | 58107475 | 3790 | 3790 | 3790 | 3790 | 290 |
| 600 | 20250424 | 090500 | 57008375 | 3800 | 3800 | 3800 | 3800 | 121 |
| 601 | 20250424 | 090400 | 56548575 | 3815 | 3800 | 3815 | 3800 | 1640 |
| 602 | 20250424 | 090300 | 50316560 | 3800 | 3790 | 3800 | 3790 | 4178 |
| 603 | 20250424 | 090200 | 34481440 | 3790 | 3805 | 3805 | 3790 | 230 |
| 604 | 20250424 | 090100 | 33607820 | 3805 | 3790 | 3810 | 3790 | 478 |
| 605 | 20250424 | 090000 | 31790505 | 3810 | 3825 | 3835 | 3800 | 8316 |