30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 190600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 16603 |
| 3 | 20250424 | 190500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20250424 | 190400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20250424 | 190300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20250424 | 190200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20250424 | 190100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20250424 | 190000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20250424 | 185900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20250424 | 185800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20250424 | 185700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20250424 | 185600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20250424 | 185500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20250424 | 185400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20250424 | 185300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20250424 | 185200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20250424 | 185100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20250424 | 185000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20250424 | 184900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20250424 | 184800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20250424 | 184700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20250424 | 184600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20250424 | 184500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20250424 | 184400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20250424 | 184300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20250424 | 184200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20250424 | 184100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20250424 | 184000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20250424 | 183900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20250424 | 183800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20250424 | 183700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20250424 | 183600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 16603 |
| 33 | 20250424 | 183500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20250424 | 183400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20250424 | 183300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20250424 | 183200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20250424 | 183100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20250424 | 183000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20250424 | 182900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20250424 | 182800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20250424 | 182700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20250424 | 182600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20250424 | 182500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20250424 | 182400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20250424 | 182300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20250424 | 182200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20250424 | 182100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20250424 | 182000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20250424 | 181900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20250424 | 181800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20250424 | 181700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20250424 | 181600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20250424 | 181500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20250424 | 181400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20250424 | 181300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20250424 | 181200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20250424 | 181100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20250424 | 181000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20250424 | 180900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20250424 | 180800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20250424 | 180700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20250424 | 180600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 16603 |
| 63 | 20250424 | 180500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20250424 | 180400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20250424 | 180300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20250424 | 180200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20250424 | 180100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20250424 | 180000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20250424 | 175900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20250424 | 175800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20250424 | 175700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20250424 | 175600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20250424 | 175500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20250424 | 175400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20250424 | 175300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20250424 | 175200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20250424 | 175100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20250424 | 175000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20250424 | 174900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20250424 | 174800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20250424 | 174700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20250424 | 174600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20250424 | 174500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20250424 | 174400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20250424 | 174300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20250424 | 174200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20250424 | 174100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20250424 | 174000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20250424 | 173900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20250424 | 173800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20250424 | 173700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20250424 | 173600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 16603 |
| 93 | 20250424 | 173500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20250424 | 173400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20250424 | 173300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20250424 | 173200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20250424 | 173100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20250424 | 173000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20250424 | 172900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20250424 | 172800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20250424 | 172700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20250424 | 172600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20250424 | 172500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20250424 | 172400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20250424 | 172300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20250424 | 172200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20250424 | 172100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20250424 | 172000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20250424 | 171900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20250424 | 171800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20250424 | 171700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20250424 | 171600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20250424 | 171500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20250424 | 171400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20250424 | 171300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20250424 | 171200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20250424 | 171100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20250424 | 171000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20250424 | 170900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20250424 | 170800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20250424 | 170700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20250424 | 170600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 16603 |
| 123 | 20250424 | 170500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20250424 | 170400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20250424 | 170300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20250424 | 170200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20250424 | 170100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20250424 | 170000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20250424 | 165900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20250424 | 165800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20250424 | 165700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20250424 | 165600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20250424 | 165500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20250424 | 165400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20250424 | 165300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20250424 | 165200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20250424 | 165100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20250424 | 165000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20250424 | 164900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20250424 | 164800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20250424 | 164700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20250424 | 164600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20250424 | 164500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20250424 | 164400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20250424 | 164300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20250424 | 164200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20250424 | 164100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20250424 | 164000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20250424 | 163900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20250424 | 163800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20250424 | 163700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20250424 | 163600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 16603 |
| 153 | 20250424 | 163500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20250424 | 163400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20250424 | 163300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20250424 | 163200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20250424 | 163100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20250424 | 163000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20250424 | 162900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20250424 | 162800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20250424 | 162700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20250424 | 162600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20250424 | 162500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20250424 | 162400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20250424 | 162300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20250424 | 162200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20250424 | 162100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20250424 | 162000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20250424 | 161900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20250424 | 161800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20250424 | 161700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20250424 | 161600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20250424 | 161500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20250424 | 161400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20250424 | 161300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20250424 | 161200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20250424 | 161100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20250424 | 161000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20250424 | 160900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20250424 | 160800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20250424 | 160700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20250424 | 160600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 16603 |
| 183 | 20250424 | 160500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20250424 | 160400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20250424 | 160300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20250424 | 160200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20250424 | 160100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20250424 | 160000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20250424 | 155900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20250424 | 155800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20250424 | 155700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20250424 | 155600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20250424 | 155500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20250424 | 155400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20250424 | 155300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20250424 | 155200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20250424 | 155100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20250424 | 155000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20250424 | 154900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20250424 | 154800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20250424 | 154700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20250424 | 154600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20250424 | 154500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20250424 | 154400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20250424 | 154300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 206 | 20250424 | 154200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 207 | 20250424 | 154100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 208 | 20250424 | 154000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 209 | 20250424 | 153900 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 210 | 20250424 | 153800 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 211 | 20250424 | 153700 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 212 | 20250424 | 153600 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 16603 |
| 213 | 20250424 | 153500 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20250424 | 153400 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20250424 | 153300 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20250424 | 153200 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20250424 | 153100 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20250424 | 153000 | 1532767608 | 4320 | 4320 | 4320 | 4320 | 16603 |
| 219 | 20250424 | 152900 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20250424 | 152800 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20250424 | 152700 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20250424 | 152600 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20250424 | 152500 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20250424 | 152400 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 225 | 20250424 | 152300 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 226 | 20250424 | 152200 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 227 | 20250424 | 152100 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 228 | 20250424 | 152000 | 1461042648 | 4350 | 4350 | 4350 | 4350 | 0 |
| 229 | 20250424 | 151900 | 1461042648 | 4350 | 4350 | 4350 | 4345 | 553 |
| 230 | 20250424 | 151800 | 1458637703 | 4350 | 4345 | 4350 | 4345 | 1102 |
| 231 | 20250424 | 151700 | 1453848643 | 4350 | 4345 | 4350 | 4345 | 246 |
| 232 | 20250424 | 151600 | 1452779458 | 4340 | 4345 | 4345 | 4340 | 722 |
| 233 | 20250424 | 151500 | 1449644948 | 4350 | 4345 | 4350 | 4345 | 1380 |
| 234 | 20250424 | 151400 | 1443644848 | 4350 | 4350 | 4350 | 4350 | 1223 |
| 235 | 20250424 | 151300 | 1438324798 | 4350 | 4350 | 4350 | 4350 | 1 |
| 236 | 20250424 | 151200 | 1438320448 | 4350 | 4350 | 4350 | 4350 | 162 |
| 237 | 20250424 | 151100 | 1437615748 | 4350 | 4350 | 4350 | 4335 | 3837 |
| 238 | 20250424 | 151000 | 1420966608 | 4350 | 4350 | 4350 | 4340 | 10384 |
| 239 | 20250424 | 150900 | 1375886678 | 4355 | 4345 | 4355 | 4345 | 52 |
| 240 | 20250424 | 150800 | 1375660718 | 4355 | 4355 | 4355 | 4355 | 21 |
| 241 | 20250424 | 150700 | 1375569263 | 4350 | 4350 | 4355 | 4350 | 4013 |
| 242 | 20250424 | 150600 | 1358111873 | 4355 | 4355 | 4360 | 4355 | 1065 |
| 243 | 20250424 | 150500 | 1353473793 | 4360 | 4360 | 4360 | 4360 | 0 |
| 244 | 20250424 | 150400 | 1353473793 | 4360 | 4355 | 4360 | 4355 | 1132 |
| 245 | 20250424 | 150300 | 1348543833 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20250424 | 150200 | 1348543833 | 4360 | 4360 | 4360 | 4360 | 22 |
| 247 | 20250424 | 150100 | 1348447913 | 4355 | 4350 | 4355 | 4350 | 1129 |
| 248 | 20250424 | 150000 | 1343531763 | 4355 | 4350 | 4360 | 4350 | 1830 |
| 249 | 20250424 | 145900 | 1335569738 | 4360 | 4350 | 4360 | 4350 | 203 |
| 250 | 20250424 | 145800 | 1334686668 | 4350 | 4350 | 4350 | 4350 | 2 |
| 251 | 20250424 | 145700 | 1334677968 | 4360 | 4360 | 4360 | 4360 | 0 |
| 252 | 20250424 | 145600 | 1334677968 | 4360 | 4360 | 4360 | 4360 | 2 |
| 253 | 20250424 | 145500 | 1334669248 | 4360 | 4345 | 4360 | 4345 | 31 |
| 254 | 20250424 | 145400 | 1334534508 | 4360 | 4360 | 4365 | 4360 | 103 |
| 255 | 20250424 | 145300 | 1334084928 | 4340 | 4360 | 4365 | 4340 | 7150 |
| 256 | 20250424 | 145200 | 1303010393 | 4355 | 4360 | 4360 | 4355 | 508 |
| 257 | 20250424 | 145100 | 1300798013 | 4360 | 4360 | 4360 | 4360 | 8 |
| 258 | 20250424 | 145000 | 1300763133 | 4365 | 4365 | 4365 | 4365 | 0 |
| 259 | 20250424 | 144900 | 1300763133 | 4365 | 4365 | 4365 | 4365 | 3 |
| 260 | 20250424 | 144800 | 1300750038 | 4365 | 4365 | 4365 | 4365 | 32 |
| 261 | 20250424 | 144700 | 1300610358 | 4365 | 4360 | 4365 | 4350 | 389 |
| 262 | 20250424 | 144600 | 1298914513 | 4350 | 4350 | 4350 | 4350 | 30 |
| 263 | 20250424 | 144500 | 1298784013 | 4355 | 4355 | 4355 | 4355 | 0 |
| 264 | 20250424 | 144400 | 1298784013 | 4355 | 4355 | 4355 | 4355 | 1380 |
| 265 | 20250424 | 144300 | 1292774113 | 4350 | 4350 | 4350 | 4350 | 1012 |
| 266 | 20250424 | 144200 | 1288371913 | 4360 | 4360 | 4360 | 4360 | 0 |
| 267 | 20250424 | 144100 | 1288371913 | 4360 | 4350 | 4360 | 4345 | 758 |
| 268 | 20250424 | 144000 | 1285077898 | 4350 | 4350 | 4350 | 4350 | 4 |
| 269 | 20250424 | 143900 | 1285060498 | 4350 | 4350 | 4350 | 4350 | 0 |
| 270 | 20250424 | 143800 | 1285060498 | 4350 | 4355 | 4355 | 4350 | 527 |
| 271 | 20250424 | 143700 | 1282765548 | 4360 | 4360 | 4360 | 4360 | 33 |
| 272 | 20250424 | 143600 | 1282621668 | 4365 | 4365 | 4365 | 4365 | 0 |
| 273 | 20250424 | 143500 | 1282621668 | 4365 | 4365 | 4365 | 4365 | 0 |
| 274 | 20250424 | 143400 | 1282621668 | 4365 | 4365 | 4365 | 4360 | 15 |
| 275 | 20250424 | 143300 | 1282556228 | 4360 | 4360 | 4365 | 4360 | 229 |
| 276 | 20250424 | 143200 | 1281556718 | 4365 | 4365 | 4365 | 4355 | 259 |
| 277 | 20250424 | 143100 | 1280428688 | 4360 | 4365 | 4370 | 4345 | 3466 |
| 278 | 20250424 | 143000 | 1265353898 | 4370 | 4365 | 4370 | 4365 | 3 |
| 279 | 20250424 | 142900 | 1265340793 | 4365 | 4360 | 4365 | 4355 | 103 |
| 280 | 20250424 | 142800 | 1264892193 | 4365 | 4365 | 4365 | 4365 | 0 |
| 281 | 20250424 | 142700 | 1264892193 | 4365 | 4360 | 4365 | 4360 | 2 |
| 282 | 20250424 | 142600 | 1264883468 | 4365 | 4360 | 4365 | 4360 | 1033 |
| 283 | 20250424 | 142500 | 1260379583 | 4355 | 4355 | 4355 | 4355 | 278 |
| 284 | 20250424 | 142400 | 1259168893 | 4350 | 4345 | 4350 | 4345 | 416 |
| 285 | 20250424 | 142300 | 1257359508 | 4345 | 4345 | 4345 | 4345 | 0 |
| 286 | 20250424 | 142200 | 1257359508 | 4345 | 4345 | 4345 | 4345 | 87 |
| 287 | 20250424 | 142100 | 1256981493 | 4345 | 4345 | 4345 | 4345 | 0 |
| 288 | 20250424 | 142000 | 1256981493 | 4345 | 4345 | 4345 | 4345 | 100 |
| 289 | 20250424 | 141900 | 1256546993 | 4350 | 4350 | 4360 | 4350 | 1326 |
| 290 | 20250424 | 141800 | 1250778593 | 4350 | 4350 | 4350 | 4350 | 1865 |
| 291 | 20250424 | 141700 | 1242665843 | 4355 | 4360 | 4360 | 4355 | 1460 |
| 292 | 20250424 | 141600 | 1236306653 | 4365 | 4365 | 4365 | 4365 | 0 |
| 293 | 20250424 | 141500 | 1236306653 | 4365 | 4365 | 4365 | 4365 | 1 |
| 294 | 20250424 | 141400 | 1236302288 | 4370 | 4370 | 4370 | 4370 | 1 |
| 295 | 20250424 | 141300 | 1236297918 | 4360 | 4360 | 4360 | 4360 | 374 |
| 296 | 20250424 | 141200 | 1234667278 | 4360 | 4360 | 4360 | 4355 | 410 |
| 297 | 20250424 | 141100 | 1232879923 | 4360 | 4360 | 4370 | 4360 | 202 |
| 298 | 20250424 | 141000 | 1231999188 | 4355 | 4355 | 4355 | 4355 | 732 |
| 299 | 20250424 | 140900 | 1228811328 | 4355 | 4360 | 4360 | 4355 | 202 |
| 300 | 20250424 | 140800 | 1227931608 | 4360 | 4360 | 4360 | 4360 | 600 |
| 301 | 20250424 | 140700 | 1225315608 | 4365 | 4365 | 4365 | 4365 | 30 |
| 302 | 20250424 | 140600 | 1225184658 | 4365 | 4365 | 4365 | 4365 | 733 |
| 303 | 20250424 | 140500 | 1221985113 | 4365 | 4370 | 4370 | 4365 | 300 |
| 304 | 20250424 | 140400 | 1220675113 | 4365 | 4365 | 4370 | 4365 | 501 |
| 305 | 20250424 | 140300 | 1218488243 | 4365 | 4365 | 4365 | 4365 | 50 |
| 306 | 20250424 | 140200 | 1218269993 | 4365 | 4365 | 4365 | 4365 | 50 |
| 307 | 20250424 | 140100 | 1218051743 | 4365 | 4365 | 4365 | 4365 | 430 |
| 308 | 20250424 | 140000 | 1216174793 | 4365 | 4365 | 4365 | 4365 | 503 |
| 309 | 20250424 | 135900 | 1213979198 | 4365 | 4365 | 4365 | 4365 | 0 |
| 310 | 20250424 | 135800 | 1213979198 | 4365 | 4365 | 4365 | 4365 | 47 |
| 311 | 20250424 | 135700 | 1213774043 | 4365 | 4365 | 4365 | 4365 | 0 |
| 312 | 20250424 | 135600 | 1213774043 | 4365 | 4365 | 4365 | 4365 | 149 |
| 313 | 20250424 | 135500 | 1213123658 | 4365 | 4365 | 4365 | 4365 | 14 |
| 314 | 20250424 | 135400 | 1213062548 | 4365 | 4370 | 4370 | 4365 | 120 |
| 315 | 20250424 | 135300 | 1212538398 | 4370 | 4370 | 4370 | 4370 | 0 |
| 316 | 20250424 | 135200 | 1212538398 | 4370 | 4370 | 4370 | 4370 | 1 |
| 317 | 20250424 | 135100 | 1212534028 | 4375 | 4375 | 4375 | 4375 | 167 |
| 318 | 20250424 | 135000 | 1211803403 | 4375 | 4370 | 4375 | 4370 | 3 |
| 319 | 20250424 | 134900 | 1211790283 | 4360 | 4370 | 4375 | 4360 | 1903 |
| 320 | 20250424 | 134800 | 1203490568 | 4370 | 4370 | 4370 | 4370 | 532 |
| 321 | 20250424 | 134700 | 1201165728 | 4370 | 4370 | 4370 | 4370 | 0 |
| 322 | 20250424 | 134600 | 1201165728 | 4370 | 4370 | 4370 | 4370 | 13 |
| 323 | 20250424 | 134500 | 1201108918 | 4375 | 4370 | 4380 | 4370 | 206 |
| 324 | 20250424 | 134400 | 1200208678 | 4370 | 4365 | 4370 | 4365 | 1462 |
| 325 | 20250424 | 134300 | 1193826548 | 4365 | 4375 | 4375 | 4365 | 1411 |
| 326 | 20250424 | 134200 | 1187663908 | 4375 | 4380 | 4380 | 4375 | 15 |
| 327 | 20250424 | 134100 | 1187598273 | 4380 | 4375 | 4380 | 4375 | 180 |
| 328 | 20250424 | 134000 | 1186810108 | 4375 | 4375 | 4375 | 4370 | 25 |
| 329 | 20250424 | 133900 | 1186700738 | 4380 | 4380 | 4380 | 4380 | 0 |
| 330 | 20250424 | 133800 | 1186700738 | 4380 | 4370 | 4380 | 4370 | 1295 |
| 331 | 20250424 | 133700 | 1181041578 | 4360 | 4365 | 4370 | 4360 | 476 |
| 332 | 20250424 | 133600 | 1178965303 | 4370 | 4395 | 4400 | 4370 | 3030 |
| 333 | 20250424 | 133500 | 1165695533 | 4395 | 4395 | 4400 | 4390 | 63 |
| 334 | 20250424 | 133400 | 1165418563 | 4400 | 4395 | 4400 | 4395 | 15 |
| 335 | 20250424 | 133300 | 1165352618 | 4395 | 4400 | 4405 | 4395 | 186 |
| 336 | 20250424 | 133200 | 1164535093 | 4400 | 4385 | 4400 | 4385 | 1114 |
| 337 | 20250424 | 133100 | 1159648073 | 4385 | 4390 | 4390 | 4385 | 212 |
| 338 | 20250424 | 133000 | 1158717953 | 4400 | 4390 | 4400 | 4390 | 5299 |
| 339 | 20250424 | 132900 | 1135455333 | 4390 | 4400 | 4400 | 4390 | 3158 |
| 340 | 20250424 | 132800 | 1121586898 | 4395 | 4415 | 4420 | 4395 | 9848 |
| 341 | 20250424 | 132700 | 1078178603 | 4395 | 4405 | 4415 | 4395 | 1325 |
| 342 | 20250424 | 132600 | 1072349673 | 4405 | 4405 | 4405 | 4405 | 250 |
| 343 | 20250424 | 132500 | 1071248423 | 4415 | 4410 | 4420 | 4410 | 2347 |
| 344 | 20250424 | 132400 | 1060881503 | 4410 | 4400 | 4410 | 4390 | 1104 |
| 345 | 20250424 | 132300 | 1056028283 | 4395 | 4395 | 4395 | 4390 | 405 |
| 346 | 20250424 | 132200 | 1054249253 | 4395 | 4400 | 4400 | 4395 | 691 |
| 347 | 20250424 | 132100 | 1051209993 | 4400 | 4400 | 4400 | 4400 | 902 |
| 348 | 20250424 | 132000 | 1047241193 | 4400 | 4400 | 4405 | 4400 | 232 |
| 349 | 20250424 | 131900 | 1046220383 | 4395 | 4395 | 4405 | 4395 | 1117 |
| 350 | 20250424 | 131800 | 1041311148 | 4405 | 4400 | 4405 | 4400 | 6128 |
| 351 | 20250424 | 131700 | 1014340068 | 4400 | 4395 | 4400 | 4390 | 3199 |
| 352 | 20250424 | 131600 | 1000276923 | 4395 | 4390 | 4395 | 4380 | 6044 |
| 353 | 20250424 | 131500 | 973715108 | 4390 | 4390 | 4390 | 4390 | 689 |
| 354 | 20250424 | 131400 | 970690398 | 4380 | 4380 | 4380 | 4380 | 19 |
| 355 | 20250424 | 131300 | 970607178 | 4380 | 4390 | 4390 | 4380 | 5 |
| 356 | 20250424 | 131200 | 970585268 | 4380 | 4380 | 4385 | 4380 | 270 |
| 357 | 20250424 | 131100 | 969401513 | 4380 | 4380 | 4380 | 4380 | 309 |
| 358 | 20250424 | 131000 | 968048093 | 4375 | 4375 | 4375 | 4375 | 0 |
| 359 | 20250424 | 130900 | 968048093 | 4375 | 4375 | 4375 | 4375 | 113 |
| 360 | 20250424 | 130800 | 967553718 | 4370 | 4370 | 4370 | 4370 | 24 |
| 361 | 20250424 | 130700 | 967448838 | 4370 | 4370 | 4370 | 4370 | 0 |
| 362 | 20250424 | 130600 | 967448838 | 4370 | 4365 | 4370 | 4365 | 538 |
| 363 | 20250424 | 130500 | 965097783 | 4370 | 4370 | 4370 | 4370 | 0 |
| 364 | 20250424 | 130400 | 965097783 | 4370 | 4360 | 4370 | 4360 | 237 |
| 365 | 20250424 | 130300 | 964063278 | 4355 | 4365 | 4365 | 4355 | 1154 |
| 366 | 20250424 | 130200 | 959032978 | 4365 | 4360 | 4365 | 4360 | 209 |
| 367 | 20250424 | 130100 | 958121728 | 4365 | 4355 | 4365 | 4355 | 12 |
| 368 | 20250424 | 130000 | 958069393 | 4365 | 4355 | 4365 | 4355 | 10 |
| 369 | 20250424 | 125900 | 958025793 | 4350 | 4355 | 4360 | 4350 | 569 |
| 370 | 20250424 | 125800 | 955547803 | 4365 | 4360 | 4365 | 4360 | 51 |
| 371 | 20250424 | 125700 | 955325193 | 4365 | 4360 | 4365 | 4360 | 500 |
| 372 | 20250424 | 125600 | 953145188 | 4355 | 4355 | 4355 | 4355 | 0 |
| 373 | 20250424 | 125500 | 953145188 | 4355 | 4355 | 4355 | 4355 | 16 |
| 374 | 20250424 | 125400 | 953075508 | 4355 | 4355 | 4355 | 4355 | 1 |
| 375 | 20250424 | 125300 | 953071153 | 4360 | 4360 | 4360 | 4360 | 0 |
| 376 | 20250424 | 125200 | 953071153 | 4360 | 4360 | 4360 | 4360 | 1 |
| 377 | 20250424 | 125100 | 953066793 | 4355 | 4355 | 4355 | 4355 | 784 |
| 378 | 20250424 | 125000 | 949652473 | 4345 | 4345 | 4345 | 4345 | 0 |
| 379 | 20250424 | 124900 | 949652473 | 4345 | 4355 | 4355 | 4345 | 249 |
| 380 | 20250424 | 124800 | 948570538 | 4360 | 4360 | 4360 | 4360 | 0 |
| 381 | 20250424 | 124700 | 948570538 | 4360 | 4360 | 4360 | 4360 | 2 |
| 382 | 20250424 | 124600 | 948561818 | 4360 | 4355 | 4360 | 4355 | 65 |
| 383 | 20250424 | 124500 | 948278733 | 4365 | 4355 | 4365 | 4355 | 4 |
| 384 | 20250424 | 124400 | 948261303 | 4340 | 4340 | 4340 | 4340 | 0 |
| 385 | 20250424 | 124300 | 948261303 | 4340 | 4345 | 4345 | 4340 | 1692 |
| 386 | 20250424 | 124200 | 940916143 | 4360 | 4360 | 4360 | 4360 | 0 |
| 387 | 20250424 | 124100 | 940916143 | 4360 | 4355 | 4360 | 4355 | 7 |
| 388 | 20250424 | 124000 | 940885633 | 4360 | 4345 | 4360 | 4345 | 12 |
| 389 | 20250424 | 123900 | 940833468 | 4345 | 4345 | 4345 | 4345 | 780 |
| 390 | 20250424 | 123800 | 937444368 | 4360 | 4360 | 4360 | 4360 | 0 |
| 391 | 20250424 | 123700 | 937444368 | 4360 | 4360 | 4360 | 4340 | 1528 |
| 392 | 20250424 | 123600 | 930809753 | 4345 | 4360 | 4360 | 4345 | 4069 |
| 393 | 20250424 | 123500 | 913110963 | 4365 | 4365 | 4365 | 4365 | 0 |
| 394 | 20250424 | 123400 | 913110963 | 4365 | 4360 | 4365 | 4360 | 80 |
| 395 | 20250424 | 123300 | 912762113 | 4365 | 4365 | 4365 | 4360 | 107 |
| 396 | 20250424 | 123200 | 912295558 | 4365 | 4365 | 4370 | 4365 | 29 |
| 397 | 20250424 | 123100 | 912168963 | 4360 | 4375 | 4375 | 4360 | 801 |
| 398 | 20250424 | 123000 | 908676588 | 4365 | 4365 | 4365 | 4365 | 0 |
| 399 | 20250424 | 122900 | 908676588 | 4365 | 4365 | 4365 | 4365 | 170 |
| 400 | 20250424 | 122800 | 907934538 | 4365 | 4380 | 4380 | 4365 | 1092 |
| 401 | 20250424 | 122700 | 903167433 | 4365 | 4365 | 4365 | 4365 | 0 |
| 402 | 20250424 | 122600 | 903167433 | 4365 | 4365 | 4365 | 4365 | 521 |
| 403 | 20250424 | 122500 | 900893268 | 4370 | 4375 | 4375 | 4370 | 613 |
| 404 | 20250424 | 122400 | 898214453 | 4390 | 4390 | 4390 | 4390 | 0 |
| 405 | 20250424 | 122300 | 898214453 | 4390 | 4375 | 4390 | 4375 | 4 |
| 406 | 20250424 | 122200 | 898196938 | 4375 | 4380 | 4380 | 4375 | 2000 |
| 407 | 20250424 | 122100 | 889446913 | 4375 | 4375 | 4375 | 4375 | 1 |
| 408 | 20250424 | 122000 | 889442538 | 4390 | 4375 | 4390 | 4370 | 2940 |
| 409 | 20250424 | 121900 | 876590858 | 4375 | 4375 | 4375 | 4375 | 177 |
| 410 | 20250424 | 121800 | 875816483 | 4390 | 4390 | 4390 | 4390 | 179 |
| 411 | 20250424 | 121700 | 875030673 | 4395 | 4395 | 4395 | 4395 | 5 |
| 412 | 20250424 | 121600 | 875008698 | 4395 | 4385 | 4395 | 4385 | 1512 |
| 413 | 20250424 | 121500 | 868371213 | 4370 | 4370 | 4370 | 4370 | 3252 |
| 414 | 20250424 | 121400 | 854159973 | 4390 | 4375 | 4390 | 4375 | 311 |
| 415 | 20250424 | 121300 | 852799318 | 4390 | 4370 | 4390 | 4370 | 1137 |
| 416 | 20250424 | 121200 | 847808378 | 4385 | 4385 | 4385 | 4385 | 0 |
| 417 | 20250424 | 121100 | 847808378 | 4385 | 4365 | 4385 | 4365 | 2969 |
| 418 | 20250424 | 121000 | 834847993 | 4365 | 4365 | 4365 | 4365 | 2 |
| 419 | 20250424 | 120900 | 834839263 | 4365 | 4365 | 4365 | 4365 | 502 |
| 420 | 20250424 | 120800 | 832648033 | 4370 | 4375 | 4375 | 4365 | 5 |
| 421 | 20250424 | 120700 | 832626188 | 4365 | 4360 | 4365 | 4360 | 16 |
| 422 | 20250424 | 120600 | 832556353 | 4370 | 4365 | 4375 | 4360 | 2202 |
| 423 | 20250424 | 120500 | 822952863 | 4370 | 4370 | 4370 | 4370 | 5 |
| 424 | 20250424 | 120400 | 822931013 | 4370 | 4370 | 4370 | 4370 | 132 |
| 425 | 20250424 | 120300 | 822354173 | 4370 | 4380 | 4380 | 4370 | 4230 |
| 426 | 20250424 | 120200 | 803840053 | 4385 | 4385 | 4390 | 4385 | 469 |
| 427 | 20250424 | 120100 | 801783438 | 4390 | 4385 | 4390 | 4385 | 280 |
| 428 | 20250424 | 120000 | 800555238 | 4385 | 4385 | 4385 | 4385 | 0 |
| 429 | 20250424 | 115900 | 800555238 | 4385 | 4385 | 4385 | 4385 | 456 |
| 430 | 20250424 | 115800 | 798555678 | 4380 | 4380 | 4380 | 4380 | 56 |
| 431 | 20250424 | 115700 | 798310398 | 4385 | 4380 | 4385 | 4380 | 177 |
| 432 | 20250424 | 115600 | 797534503 | 4380 | 4380 | 4380 | 4380 | 0 |
| 433 | 20250424 | 115500 | 797534503 | 4380 | 4380 | 4380 | 4380 | 0 |
| 434 | 20250424 | 115400 | 797534503 | 4380 | 4380 | 4380 | 4380 | 230 |
| 435 | 20250424 | 115300 | 796527103 | 4380 | 4380 | 4380 | 4380 | 600 |
| 436 | 20250424 | 115200 | 793899103 | 4380 | 4380 | 4380 | 4380 | 0 |
| 437 | 20250424 | 115100 | 793899103 | 4380 | 4380 | 4380 | 4380 | 78 |
| 438 | 20250424 | 115000 | 793557463 | 4380 | 4380 | 4380 | 4380 | 0 |
| 439 | 20250424 | 114900 | 793557463 | 4380 | 4380 | 4380 | 4380 | 2 |
| 440 | 20250424 | 114800 | 793548703 | 4380 | 4380 | 4380 | 4380 | 0 |
| 441 | 20250424 | 114700 | 793548703 | 4380 | 4380 | 4390 | 4380 | 332 |
| 442 | 20250424 | 114600 | 792094003 | 4390 | 4380 | 4390 | 4380 | 356 |
| 443 | 20250424 | 114500 | 790532298 | 4380 | 4380 | 4385 | 4380 | 18 |
| 444 | 20250424 | 114400 | 790453408 | 4375 | 4375 | 4375 | 4375 | 0 |
| 445 | 20250424 | 114300 | 790453408 | 4375 | 4375 | 4375 | 4375 | 0 |
| 446 | 20250424 | 114200 | 790453408 | 4375 | 4375 | 4375 | 4375 | 250 |
| 447 | 20250424 | 114100 | 789359658 | 4385 | 4380 | 4385 | 4380 | 325 |
| 448 | 20250424 | 114000 | 787936088 | 4390 | 4385 | 4390 | 4385 | 3 |
| 449 | 20250424 | 113900 | 787922923 | 4385 | 4385 | 4385 | 4385 | 267 |
| 450 | 20250424 | 113800 | 786752128 | 4385 | 4385 | 4390 | 4380 | 45 |
| 451 | 20250424 | 113700 | 786554808 | 4385 | 4385 | 4385 | 4380 | 394 |
| 452 | 20250424 | 113600 | 784828893 | 4380 | 4380 | 4380 | 4380 | 0 |
| 453 | 20250424 | 113500 | 784828893 | 4380 | 4375 | 4385 | 4375 | 100 |
| 454 | 20250424 | 113400 | 784391378 | 4375 | 4375 | 4375 | 4375 | 0 |
| 455 | 20250424 | 113300 | 784391378 | 4375 | 4385 | 4385 | 4375 | 29 |
| 456 | 20250424 | 113200 | 784264368 | 4375 | 4380 | 4385 | 4375 | 120 |
| 457 | 20250424 | 113100 | 783738743 | 4380 | 4380 | 4380 | 4380 | 0 |
| 458 | 20250424 | 113000 | 783738743 | 4380 | 4380 | 4380 | 4380 | 0 |
| 459 | 20250424 | 112900 | 783738743 | 4380 | 4385 | 4390 | 4380 | 403 |
| 460 | 20250424 | 112800 | 781973583 | 4385 | 4380 | 4385 | 4380 | 655 |
| 461 | 20250424 | 112700 | 779103908 | 4385 | 4385 | 4385 | 4385 | 1 |
| 462 | 20250424 | 112600 | 779099523 | 4385 | 4380 | 4385 | 4380 | 314 |
| 463 | 20250424 | 112500 | 777723148 | 4380 | 4375 | 4380 | 4370 | 801 |
| 464 | 20250424 | 112400 | 774222743 | 4380 | 4380 | 4380 | 4380 | 1000 |
| 465 | 20250424 | 112300 | 769842743 | 4385 | 4385 | 4385 | 4385 | 0 |
| 466 | 20250424 | 112200 | 769842743 | 4385 | 4385 | 4385 | 4385 | 0 |
| 467 | 20250424 | 112100 | 769842743 | 4385 | 4385 | 4385 | 4370 | 111 |
| 468 | 20250424 | 112000 | 769357558 | 4380 | 4380 | 4385 | 4375 | 633 |
| 469 | 20250424 | 111900 | 766585013 | 4385 | 4375 | 4385 | 4375 | 524 |
| 470 | 20250424 | 111800 | 764289903 | 4375 | 4370 | 4375 | 4360 | 329 |
| 471 | 20250424 | 111700 | 762855113 | 4375 | 4365 | 4380 | 4365 | 30 |
| 472 | 20250424 | 111600 | 762724118 | 4365 | 4355 | 4370 | 4355 | 4056 |
| 473 | 20250424 | 111500 | 745037928 | 4350 | 4360 | 4360 | 4345 | 803 |
| 474 | 20250424 | 111400 | 741543858 | 4360 | 4360 | 4360 | 4360 | 14 |
| 475 | 20250424 | 111300 | 741482818 | 4360 | 4360 | 4360 | 4360 | 242 |
| 476 | 20250424 | 111200 | 740427698 | 4370 | 4370 | 4370 | 4370 | 0 |
| 477 | 20250424 | 111100 | 740427698 | 4370 | 4355 | 4370 | 4355 | 1085 |
| 478 | 20250424 | 111000 | 735688333 | 4355 | 4350 | 4360 | 4350 | 72 |
| 479 | 20250424 | 110900 | 735374773 | 4350 | 4350 | 4350 | 4350 | 44 |
| 480 | 20250424 | 110800 | 735183373 | 4345 | 4350 | 4350 | 4345 | 86 |
| 481 | 20250424 | 110700 | 734809523 | 4345 | 4360 | 4360 | 4345 | 1596 |
| 482 | 20250424 | 110600 | 727861468 | 4365 | 4365 | 4365 | 4365 | 0 |
| 483 | 20250424 | 110500 | 727861468 | 4365 | 4365 | 4365 | 4365 | 5 |
| 484 | 20250424 | 110400 | 727839643 | 4365 | 4365 | 4365 | 4365 | 12 |
| 485 | 20250424 | 110300 | 727787263 | 4365 | 4365 | 4365 | 4365 | 20 |
| 486 | 20250424 | 110200 | 727699963 | 4365 | 4365 | 4365 | 4365 | 0 |
| 487 | 20250424 | 110100 | 727699963 | 4365 | 4365 | 4365 | 4365 | 0 |
| 488 | 20250424 | 110000 | 727699963 | 4365 | 4365 | 4365 | 4365 | 402 |
| 489 | 20250424 | 105900 | 725945233 | 4370 | 4375 | 4375 | 4370 | 405 |
| 490 | 20250424 | 105800 | 724175373 | 4375 | 4375 | 4380 | 4375 | 11 |
| 491 | 20250424 | 105700 | 724127203 | 4380 | 4375 | 4380 | 4370 | 130 |
| 492 | 20250424 | 105600 | 723558843 | 4375 | 4375 | 4375 | 4375 | 0 |
| 493 | 20250424 | 105500 | 723558843 | 4375 | 4375 | 4375 | 4375 | 10 |
| 494 | 20250424 | 105400 | 723515093 | 4380 | 4375 | 4380 | 4375 | 53 |
| 495 | 20250424 | 105300 | 723283208 | 4380 | 4375 | 4380 | 4375 | 299 |
| 496 | 20250424 | 105200 | 721973593 | 4380 | 4380 | 4380 | 4380 | 0 |
| 497 | 20250424 | 105100 | 721973593 | 4380 | 4365 | 4380 | 4365 | 52 |
| 498 | 20250424 | 105000 | 721746448 | 4365 | 4370 | 4370 | 4365 | 1719 |
| 499 | 20250424 | 104900 | 714241458 | 4370 | 4375 | 4375 | 4370 | 52 |
| 500 | 20250424 | 104800 | 714013968 | 4375 | 4380 | 4380 | 4370 | 162 |
| 501 | 20250424 | 104700 | 713304533 | 4370 | 4370 | 4380 | 4365 | 1494 |
| 502 | 20250424 | 104600 | 706778483 | 4370 | 4375 | 4375 | 4370 | 1178 |
| 503 | 20250424 | 104500 | 701628223 | 4375 | 4375 | 4375 | 4375 | 36 |
| 504 | 20250424 | 104400 | 701470723 | 4380 | 4380 | 4380 | 4380 | 0 |
| 505 | 20250424 | 104300 | 701470723 | 4380 | 4380 | 4380 | 4380 | 0 |
| 506 | 20250424 | 104200 | 701470723 | 4380 | 4380 | 4380 | 4380 | 0 |
| 507 | 20250424 | 104100 | 701470723 | 4380 | 4380 | 4380 | 4380 | 178 |
| 508 | 20250424 | 104000 | 700691083 | 4380 | 4380 | 4380 | 4380 | 139 |
| 509 | 20250424 | 103900 | 700082263 | 4380 | 4380 | 4385 | 4380 | 457 |
| 510 | 20250424 | 103800 | 698079468 | 4375 | 4375 | 4375 | 4375 | 42 |
| 511 | 20250424 | 103700 | 697895718 | 4385 | 4385 | 4385 | 4385 | 0 |
| 512 | 20250424 | 103600 | 697895718 | 4385 | 4375 | 4385 | 4375 | 2 |
| 513 | 20250424 | 103500 | 697886958 | 4385 | 4385 | 4385 | 4380 | 331 |
| 514 | 20250424 | 103400 | 696435583 | 4385 | 4385 | 4385 | 4385 | 2 |
| 515 | 20250424 | 103300 | 696426813 | 4380 | 4380 | 4380 | 4380 | 82 |
| 516 | 20250424 | 103200 | 696067653 | 4385 | 4385 | 4385 | 4385 | 196 |
| 517 | 20250424 | 103100 | 695208193 | 4385 | 4385 | 4385 | 4385 | 344 |
| 518 | 20250424 | 103000 | 693699753 | 4385 | 4375 | 4385 | 4375 | 176 |
| 519 | 20250424 | 102900 | 692929033 | 4375 | 4385 | 4385 | 4375 | 17 |
| 520 | 20250424 | 102800 | 692854508 | 4380 | 4375 | 4380 | 4375 | 291 |
| 521 | 20250424 | 102700 | 691580923 | 4370 | 4370 | 4375 | 4370 | 131 |
| 522 | 20250424 | 102600 | 691008423 | 4370 | 4370 | 4370 | 4370 | 1676 |
| 523 | 20250424 | 102500 | 683684303 | 4375 | 4375 | 4375 | 4375 | 8 |
| 524 | 20250424 | 102400 | 683649303 | 4375 | 4375 | 4375 | 4375 | 2 |
| 525 | 20250424 | 102300 | 683640553 | 4370 | 4375 | 4375 | 4360 | 126 |
| 526 | 20250424 | 102200 | 683090353 | 4375 | 4365 | 4375 | 4360 | 868 |
| 527 | 20250424 | 102100 | 679296968 | 4360 | 4350 | 4365 | 4350 | 488 |
| 528 | 20250424 | 102000 | 677170763 | 4350 | 4340 | 4350 | 4340 | 1973 |
| 529 | 20250424 | 101900 | 668593093 | 4345 | 4345 | 4350 | 4345 | 13 |
| 530 | 20250424 | 101800 | 668536593 | 4345 | 4340 | 4345 | 4340 | 435 |
| 531 | 20250424 | 101700 | 666648683 | 4340 | 4340 | 4340 | 4340 | 1 |
| 532 | 20250424 | 101600 | 666644343 | 4340 | 4345 | 4345 | 4340 | 945 |
| 533 | 20250424 | 101500 | 662541863 | 4350 | 4350 | 4350 | 4350 | 0 |
| 534 | 20250424 | 101400 | 662541863 | 4350 | 4345 | 4350 | 4345 | 86 |
| 535 | 20250424 | 101300 | 662168183 | 4340 | 4350 | 4350 | 4340 | 19 |
| 536 | 20250424 | 101200 | 662085713 | 4350 | 4340 | 4350 | 4340 | 508 |
| 537 | 20250424 | 101100 | 659877218 | 4340 | 4335 | 4340 | 4335 | 3634 |
| 538 | 20250424 | 101000 | 644122223 | 4340 | 4340 | 4340 | 4340 | 1133 |
| 539 | 20250424 | 100900 | 639205003 | 4345 | 4350 | 4350 | 4345 | 1391 |
| 540 | 20250424 | 100800 | 633159063 | 4355 | 4355 | 4355 | 4355 | 12 |
| 541 | 20250424 | 100700 | 633106803 | 4355 | 4355 | 4355 | 4355 | 0 |
| 542 | 20250424 | 100600 | 633106803 | 4355 | 4350 | 4355 | 4345 | 1385 |
| 543 | 20250424 | 100500 | 627087448 | 4350 | 4350 | 4350 | 4350 | 0 |
| 544 | 20250424 | 100400 | 627087448 | 4350 | 4350 | 4350 | 4350 | 256 |
| 545 | 20250424 | 100300 | 625973848 | 4355 | 4350 | 4355 | 4350 | 666 |
| 546 | 20250424 | 100200 | 623076743 | 4350 | 4350 | 4350 | 4350 | 480 |
| 547 | 20250424 | 100100 | 620988743 | 4350 | 4350 | 4350 | 4350 | 334 |
| 548 | 20250424 | 100000 | 619535843 | 4350 | 4350 | 4355 | 4345 | 236 |
| 549 | 20250424 | 095900 | 618509158 | 4350 | 4345 | 4350 | 4335 | 1758 |
| 550 | 20250424 | 095800 | 610875088 | 4340 | 4375 | 4375 | 4335 | 20622 |
| 551 | 20250424 | 095700 | 521266433 | 4375 | 4375 | 4375 | 4375 | 27 |
| 552 | 20250424 | 095600 | 521148308 | 4375 | 4365 | 4375 | 4365 | 58 |
| 553 | 20250424 | 095500 | 520895118 | 4365 | 4375 | 4380 | 4365 | 266 |
| 554 | 20250424 | 095400 | 519733263 | 4380 | 4375 | 4380 | 4375 | 6 |
| 555 | 20250424 | 095300 | 519707003 | 4380 | 4380 | 4380 | 4380 | 0 |
| 556 | 20250424 | 095200 | 519707003 | 4380 | 4380 | 4380 | 4365 | 1103 |
| 557 | 20250424 | 095100 | 514885678 | 4380 | 4385 | 4385 | 4380 | 182 |
| 558 | 20250424 | 095000 | 514088413 | 4385 | 4385 | 4385 | 4385 | 17 |
| 559 | 20250424 | 094900 | 514013868 | 4385 | 4375 | 4390 | 4375 | 7 |
| 560 | 20250424 | 094800 | 513983208 | 4375 | 4380 | 4385 | 4375 | 277 |
| 561 | 20250424 | 094700 | 512771198 | 4380 | 4380 | 4380 | 4380 | 1047 |
| 562 | 20250424 | 094600 | 508185338 | 4390 | 4390 | 4390 | 4380 | 965 |
| 563 | 20250424 | 094500 | 503952753 | 4390 | 4395 | 4395 | 4390 | 341 |
| 564 | 20250424 | 094400 | 502455198 | 4400 | 4395 | 4400 | 4395 | 232 |
| 565 | 20250424 | 094300 | 501434403 | 4385 | 4390 | 4400 | 4380 | 2841 |
| 566 | 20250424 | 094200 | 488954778 | 4395 | 4390 | 4395 | 4385 | 112 |
| 567 | 20250424 | 094100 | 488463548 | 4385 | 4390 | 4390 | 4385 | 953 |
| 568 | 20250424 | 094000 | 484279898 | 4390 | 4395 | 4395 | 4390 | 624 |
| 569 | 20250424 | 093900 | 481538668 | 4395 | 4395 | 4395 | 4395 | 29 |
| 570 | 20250424 | 093800 | 481411213 | 4395 | 4395 | 4395 | 4395 | 2140 |
| 571 | 20250424 | 093700 | 472005913 | 4395 | 4400 | 4400 | 4395 | 2564 |
| 572 | 20250424 | 093600 | 460726598 | 4395 | 4380 | 4395 | 4375 | 1062 |
| 573 | 20250424 | 093500 | 456071123 | 4380 | 4440 | 4440 | 4380 | 17241 |
| 574 | 20250424 | 093400 | 379877798 | 4445 | 4435 | 4445 | 4435 | 961 |
| 575 | 20250424 | 093300 | 375610958 | 4440 | 4435 | 4440 | 4430 | 3873 |
| 576 | 20250424 | 093200 | 358441233 | 4435 | 4430 | 4435 | 4430 | 386 |
| 577 | 20250424 | 093100 | 356729593 | 4435 | 4435 | 4445 | 4435 | 5387 |
| 578 | 20250424 | 093000 | 332807033 | 4430 | 4410 | 4435 | 4410 | 5385 |
| 579 | 20250424 | 092900 | 308975808 | 4410 | 4410 | 4410 | 4405 | 591 |
| 580 | 20250424 | 092800 | 306371643 | 4405 | 4410 | 4415 | 4400 | 1748 |
| 581 | 20250424 | 092700 | 298663208 | 4410 | 4375 | 4410 | 4360 | 6037 |
| 582 | 20250424 | 092600 | 272176398 | 4375 | 4380 | 4380 | 4375 | 906 |
| 583 | 20250424 | 092500 | 268208618 | 4380 | 4375 | 4380 | 4375 | 79 |
| 584 | 20250424 | 092400 | 267862988 | 4375 | 4380 | 4390 | 4370 | 666 |
| 585 | 20250424 | 092300 | 264949353 | 4390 | 4385 | 4390 | 4370 | 1869 |
| 586 | 20250424 | 092200 | 256778618 | 4385 | 4390 | 4395 | 4385 | 1872 |
| 587 | 20250424 | 092100 | 248565888 | 4390 | 4385 | 4390 | 4385 | 350 |
| 588 | 20250424 | 092000 | 247030888 | 4390 | 4405 | 4405 | 4385 | 3275 |
| 589 | 20250424 | 091900 | 232624883 | 4405 | 4380 | 4405 | 4380 | 3805 |
| 590 | 20250424 | 091800 | 215891268 | 4380 | 4375 | 4380 | 4370 | 2176 |
| 591 | 20250424 | 091700 | 206371543 | 4375 | 4375 | 4375 | 4370 | 425 |
| 592 | 20250424 | 091600 | 204513173 | 4375 | 4390 | 4390 | 4375 | 2861 |
| 593 | 20250424 | 091500 | 191986613 | 4400 | 4375 | 4405 | 4375 | 8153 |
| 594 | 20250424 | 091400 | 156167938 | 4370 | 4370 | 4370 | 4370 | 81 |
| 595 | 20250424 | 091300 | 155813968 | 4360 | 4370 | 4370 | 4355 | 1094 |
| 596 | 20250424 | 091200 | 151042593 | 4370 | 4385 | 4385 | 4365 | 3408 |
| 597 | 20250424 | 091100 | 136124988 | 4385 | 4385 | 4385 | 4375 | 329 |
| 598 | 20250424 | 091000 | 134685558 | 4375 | 4380 | 4385 | 4375 | 1430 |
| 599 | 20250424 | 090900 | 128428918 | 4385 | 4380 | 4390 | 4365 | 2270 |
| 600 | 20250424 | 090800 | 118469208 | 4365 | 4350 | 4375 | 4350 | 2425 |
| 601 | 20250424 | 090700 | 107877673 | 4350 | 4355 | 4360 | 4350 | 3725 |
| 602 | 20250424 | 090600 | 91649053 | 4360 | 4375 | 4375 | 4360 | 2640 |
| 603 | 20250424 | 090500 | 80128328 | 4390 | 4390 | 4395 | 4375 | 1453 |
| 604 | 20250424 | 090400 | 73749678 | 4390 | 4390 | 4390 | 4375 | 1489 |
| 605 | 20250424 | 090300 | 67214498 | 4390 | 4355 | 4390 | 4352 | 2752 |
| 606 | 20250424 | 090200 | 55148910 | 4355 | 4375 | 4390 | 4355 | 1519 |
| 607 | 20250424 | 090100 | 48503445 | 4390 | 4375 | 4400 | 4370 | 4971 |
| 608 | 20250424 | 090000 | 26703960 | 4390 | 4340 | 4390 | 4340 | 6124 |