31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 193000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 1737 |
| 3 | 20250422 | 192900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 4 | 20250422 | 192800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 5 | 20250422 | 192700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 6 | 20250422 | 192600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 7 | 20250422 | 192500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 8 | 20250422 | 192400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 9 | 20250422 | 192300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 10 | 20250422 | 192200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 11 | 20250422 | 192100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 12 | 20250422 | 192000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 13 | 20250422 | 191900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 14 | 20250422 | 191800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 15 | 20250422 | 191700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 16 | 20250422 | 191600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 17 | 20250422 | 191500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 18 | 20250422 | 191400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 19 | 20250422 | 191300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 20 | 20250422 | 191200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 21 | 20250422 | 191100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 22 | 20250422 | 191000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 23 | 20250422 | 190900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 24 | 20250422 | 190800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 25 | 20250422 | 190700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 26 | 20250422 | 190600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 27 | 20250422 | 190500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 28 | 20250422 | 190400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 29 | 20250422 | 190300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 30 | 20250422 | 190200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 31 | 20250422 | 190100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 32 | 20250422 | 190000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 1737 |
| 33 | 20250422 | 185900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 34 | 20250422 | 185800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 35 | 20250422 | 185700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 36 | 20250422 | 185600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 37 | 20250422 | 185500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 38 | 20250422 | 185400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 39 | 20250422 | 185300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 40 | 20250422 | 185200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 41 | 20250422 | 185100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 42 | 20250422 | 185000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 43 | 20250422 | 184900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 44 | 20250422 | 184800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 45 | 20250422 | 184700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 46 | 20250422 | 184600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 47 | 20250422 | 184500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 48 | 20250422 | 184400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 49 | 20250422 | 184300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 50 | 20250422 | 184200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 51 | 20250422 | 184100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 52 | 20250422 | 184000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 53 | 20250422 | 183900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 54 | 20250422 | 183800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 55 | 20250422 | 183700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 56 | 20250422 | 183600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 57 | 20250422 | 183500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 58 | 20250422 | 183400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 59 | 20250422 | 183300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 60 | 20250422 | 183200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 61 | 20250422 | 183100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 62 | 20250422 | 183000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 1737 |
| 63 | 20250422 | 182900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 64 | 20250422 | 182800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 65 | 20250422 | 182700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 66 | 20250422 | 182600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 67 | 20250422 | 182500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 68 | 20250422 | 182400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 69 | 20250422 | 182300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 70 | 20250422 | 182200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 71 | 20250422 | 182100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 72 | 20250422 | 182000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 73 | 20250422 | 181900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 74 | 20250422 | 181800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 75 | 20250422 | 181700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 76 | 20250422 | 181600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 77 | 20250422 | 181500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 78 | 20250422 | 181400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 79 | 20250422 | 181300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 80 | 20250422 | 181200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 81 | 20250422 | 181100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 82 | 20250422 | 181000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 83 | 20250422 | 180900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 84 | 20250422 | 180800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 85 | 20250422 | 180700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 86 | 20250422 | 180600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 87 | 20250422 | 180500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 88 | 20250422 | 180400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 89 | 20250422 | 180300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 90 | 20250422 | 180200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 91 | 20250422 | 180100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 92 | 20250422 | 180000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 1737 |
| 93 | 20250422 | 175900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 94 | 20250422 | 175800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 95 | 20250422 | 175700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 96 | 20250422 | 175600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 97 | 20250422 | 175500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 98 | 20250422 | 175400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 99 | 20250422 | 175300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 100 | 20250422 | 175200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 101 | 20250422 | 175100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 102 | 20250422 | 175000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 103 | 20250422 | 174900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 104 | 20250422 | 174800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 105 | 20250422 | 174700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 106 | 20250422 | 174600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 107 | 20250422 | 174500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 108 | 20250422 | 174400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 109 | 20250422 | 174300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 110 | 20250422 | 174200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 111 | 20250422 | 174100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 112 | 20250422 | 174000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 113 | 20250422 | 173900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 114 | 20250422 | 173800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 115 | 20250422 | 173700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 116 | 20250422 | 173600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 117 | 20250422 | 173500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 118 | 20250422 | 173400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 119 | 20250422 | 173300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 120 | 20250422 | 173200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 121 | 20250422 | 173100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 122 | 20250422 | 173000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 1737 |
| 123 | 20250422 | 172900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 124 | 20250422 | 172800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 125 | 20250422 | 172700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 126 | 20250422 | 172600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 127 | 20250422 | 172500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 128 | 20250422 | 172400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 129 | 20250422 | 172300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 130 | 20250422 | 172200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 131 | 20250422 | 172100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 132 | 20250422 | 172000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 133 | 20250422 | 171900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 134 | 20250422 | 171800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 135 | 20250422 | 171700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 136 | 20250422 | 171600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 137 | 20250422 | 171500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 138 | 20250422 | 171400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 139 | 20250422 | 171300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 140 | 20250422 | 171200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 141 | 20250422 | 171100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 142 | 20250422 | 171000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 143 | 20250422 | 170900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 144 | 20250422 | 170800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 145 | 20250422 | 170700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 146 | 20250422 | 170600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 147 | 20250422 | 170500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 148 | 20250422 | 170400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 149 | 20250422 | 170300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 150 | 20250422 | 170200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 151 | 20250422 | 170100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 152 | 20250422 | 170000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 1737 |
| 153 | 20250422 | 165900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 154 | 20250422 | 165800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 155 | 20250422 | 165700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 156 | 20250422 | 165600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 157 | 20250422 | 165500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 158 | 20250422 | 165400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 159 | 20250422 | 165300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 160 | 20250422 | 165200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 161 | 20250422 | 165100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 162 | 20250422 | 165000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 163 | 20250422 | 164900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 164 | 20250422 | 164800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 165 | 20250422 | 164700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 166 | 20250422 | 164600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 167 | 20250422 | 164500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 168 | 20250422 | 164400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 169 | 20250422 | 164300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 170 | 20250422 | 164200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 171 | 20250422 | 164100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 172 | 20250422 | 164000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 173 | 20250422 | 163900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 174 | 20250422 | 163800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 175 | 20250422 | 163700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 176 | 20250422 | 163600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 177 | 20250422 | 163500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 178 | 20250422 | 163400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 179 | 20250422 | 163300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 180 | 20250422 | 163200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 181 | 20250422 | 163100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 182 | 20250422 | 163000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 1737 |
| 183 | 20250422 | 162900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 184 | 20250422 | 162800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 185 | 20250422 | 162700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 186 | 20250422 | 162600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 187 | 20250422 | 162500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 188 | 20250422 | 162400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 189 | 20250422 | 162300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 190 | 20250422 | 162200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 191 | 20250422 | 162100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 192 | 20250422 | 162000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 193 | 20250422 | 161900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 194 | 20250422 | 161800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 195 | 20250422 | 161700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 196 | 20250422 | 161600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 197 | 20250422 | 161500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 198 | 20250422 | 161400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 199 | 20250422 | 161300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 200 | 20250422 | 161200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 201 | 20250422 | 161100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 202 | 20250422 | 161000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 203 | 20250422 | 160900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 204 | 20250422 | 160800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 205 | 20250422 | 160700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 206 | 20250422 | 160600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 207 | 20250422 | 160500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 208 | 20250422 | 160400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 209 | 20250422 | 160300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 210 | 20250422 | 160200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 211 | 20250422 | 160100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 212 | 20250422 | 160000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 1737 |
| 213 | 20250422 | 155900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 214 | 20250422 | 155800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 215 | 20250422 | 155700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 216 | 20250422 | 155600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 217 | 20250422 | 155500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 218 | 20250422 | 155400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 219 | 20250422 | 155300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 220 | 20250422 | 155200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 221 | 20250422 | 155100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 222 | 20250422 | 155000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 223 | 20250422 | 154900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 224 | 20250422 | 154800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 225 | 20250422 | 154700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 226 | 20250422 | 154600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 227 | 20250422 | 154500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 228 | 20250422 | 154400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 229 | 20250422 | 154300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 230 | 20250422 | 154200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 231 | 20250422 | 154100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 232 | 20250422 | 154000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 233 | 20250422 | 153900 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 234 | 20250422 | 153800 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 235 | 20250422 | 153700 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 236 | 20250422 | 153600 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 237 | 20250422 | 153500 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 238 | 20250422 | 153400 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 239 | 20250422 | 153300 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 240 | 20250422 | 153200 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 241 | 20250422 | 153100 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 0 |
| 242 | 20250422 | 153000 | 1354734043 | 1395 | 1395 | 1395 | 1395 | 3474 |
| 243 | 20250422 | 152900 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 244 | 20250422 | 152800 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 245 | 20250422 | 152700 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 246 | 20250422 | 152600 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 247 | 20250422 | 152500 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 248 | 20250422 | 152400 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 249 | 20250422 | 152300 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 250 | 20250422 | 152200 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 251 | 20250422 | 152100 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 252 | 20250422 | 152000 | 1352310928 | 1388 | 1388 | 1388 | 1388 | 0 |
| 253 | 20250422 | 151900 | 1352310928 | 1388 | 1383 | 1388 | 1381 | 2203 |
| 254 | 20250422 | 151800 | 1349265629 | 1389 | 1382 | 1389 | 1382 | 153 |
| 255 | 20250422 | 151700 | 1349054162 | 1382 | 1390 | 1390 | 1382 | 3320 |
| 256 | 20250422 | 151600 | 1344459889 | 1385 | 1385 | 1385 | 1385 | 0 |
| 257 | 20250422 | 151500 | 1344459889 | 1385 | 1389 | 1389 | 1384 | 986 |
| 258 | 20250422 | 151400 | 1343091326 | 1390 | 1385 | 1390 | 1384 | 4966 |
| 259 | 20250422 | 151300 | 1336215851 | 1385 | 1389 | 1389 | 1385 | 7294 |
| 260 | 20250422 | 151200 | 1326094634 | 1389 | 1389 | 1389 | 1389 | 1386 |
| 261 | 20250422 | 151100 | 1324169480 | 1395 | 1394 | 1395 | 1394 | 27 |
| 262 | 20250422 | 151000 | 1324131816 | 1395 | 1395 | 1395 | 1395 | 0 |
| 263 | 20250422 | 150900 | 1324131816 | 1395 | 1394 | 1395 | 1389 | 3203 |
| 264 | 20250422 | 150800 | 1319678614 | 1394 | 1397 | 1397 | 1394 | 231 |
| 265 | 20250422 | 150700 | 1319355946 | 1394 | 1395 | 1396 | 1394 | 130 |
| 266 | 20250422 | 150600 | 1319174572 | 1395 | 1395 | 1395 | 1395 | 0 |
| 267 | 20250422 | 150500 | 1319174572 | 1395 | 1390 | 1395 | 1390 | 62 |
| 268 | 20250422 | 150400 | 1319088387 | 1389 | 1389 | 1389 | 1389 | 1150 |
| 269 | 20250422 | 150300 | 1317491037 | 1389 | 1389 | 1389 | 1389 | 1456 |
| 270 | 20250422 | 150200 | 1315468653 | 1389 | 1389 | 1389 | 1389 | 0 |
| 271 | 20250422 | 150100 | 1315468653 | 1389 | 1389 | 1389 | 1389 | 200 |
| 272 | 20250422 | 150000 | 1315190853 | 1389 | 1389 | 1389 | 1389 | 1000 |
| 273 | 20250422 | 145900 | 1313801853 | 1389 | 1390 | 1390 | 1389 | 25 |
| 274 | 20250422 | 145800 | 1313767127 | 1395 | 1395 | 1395 | 1395 | 143 |
| 275 | 20250422 | 145700 | 1313567642 | 1395 | 1395 | 1395 | 1395 | 0 |
| 276 | 20250422 | 145600 | 1313567642 | 1395 | 1395 | 1395 | 1395 | 1 |
| 277 | 20250422 | 145500 | 1313566247 | 1388 | 1389 | 1389 | 1388 | 430 |
| 278 | 20250422 | 145400 | 1312969007 | 1389 | 1389 | 1389 | 1389 | 12 |
| 279 | 20250422 | 145300 | 1312952339 | 1405 | 1391 | 1405 | 1391 | 638 |
| 280 | 20250422 | 145200 | 1312064818 | 1390 | 1386 | 1390 | 1386 | 2056 |
| 281 | 20250422 | 145100 | 1309215198 | 1386 | 1386 | 1386 | 1385 | 1887 |
| 282 | 20250422 | 145000 | 1306599827 | 1386 | 1387 | 1387 | 1385 | 7612 |
| 283 | 20250422 | 144900 | 1296054375 | 1388 | 1391 | 1391 | 1388 | 973 |
| 284 | 20250422 | 144800 | 1294703050 | 1392 | 1392 | 1392 | 1392 | 0 |
| 285 | 20250422 | 144700 | 1294703050 | 1392 | 1390 | 1392 | 1389 | 151 |
| 286 | 20250422 | 144600 | 1294493236 | 1389 | 1391 | 1391 | 1389 | 3818 |
| 287 | 20250422 | 144500 | 1289185708 | 1392 | 1392 | 1392 | 1391 | 265 |
| 288 | 20250422 | 144400 | 1288817078 | 1391 | 1392 | 1392 | 1391 | 635 |
| 289 | 20250422 | 144300 | 1287933499 | 1396 | 1394 | 1397 | 1392 | 1386 |
| 290 | 20250422 | 144200 | 1286003989 | 1395 | 1395 | 1395 | 1395 | 41 |
| 291 | 20250422 | 144100 | 1285946794 | 1395 | 1398 | 1398 | 1395 | 181 |
| 292 | 20250422 | 144000 | 1285693939 | 1398 | 1398 | 1398 | 1398 | 33 |
| 293 | 20250422 | 143900 | 1285647805 | 1398 | 1398 | 1398 | 1398 | 31 |
| 294 | 20250422 | 143800 | 1285604467 | 1398 | 1398 | 1398 | 1398 | 5 |
| 295 | 20250422 | 143700 | 1285597477 | 1398 | 1398 | 1398 | 1398 | 204 |
| 296 | 20250422 | 143600 | 1285312285 | 1392 | 1392 | 1392 | 1392 | 200 |
| 297 | 20250422 | 143500 | 1285033885 | 1392 | 1398 | 1398 | 1392 | 740 |
| 298 | 20250422 | 143400 | 1284002335 | 1398 | 1398 | 1398 | 1398 | 0 |
| 299 | 20250422 | 143300 | 1284002335 | 1398 | 1398 | 1398 | 1398 | 1 |
| 300 | 20250422 | 143200 | 1284000937 | 1392 | 1395 | 1395 | 1392 | 13950 |
| 301 | 20250422 | 143100 | 1264574873 | 1395 | 1395 | 1395 | 1395 | 236 |
| 302 | 20250422 | 143000 | 1264245653 | 1395 | 1396 | 1396 | 1395 | 101 |
| 303 | 20250422 | 142900 | 1264104757 | 1393 | 1395 | 1395 | 1393 | 545 |
| 304 | 20250422 | 142800 | 1263345222 | 1395 | 1395 | 1395 | 1395 | 1930 |
| 305 | 20250422 | 142700 | 1260652872 | 1395 | 1399 | 1399 | 1395 | 11167 |
| 306 | 20250422 | 142600 | 1245049288 | 1399 | 1400 | 1400 | 1399 | 100 |
| 307 | 20250422 | 142500 | 1244909318 | 1400 | 1406 | 1406 | 1400 | 3076 |
| 308 | 20250422 | 142400 | 1240599054 | 1405 | 1405 | 1405 | 1400 | 751 |
| 309 | 20250422 | 142300 | 1239543904 | 1399 | 1399 | 1399 | 1399 | 0 |
| 310 | 20250422 | 142200 | 1239543904 | 1399 | 1399 | 1399 | 1399 | 1 |
| 311 | 20250422 | 142100 | 1239542505 | 1408 | 1397 | 1408 | 1397 | 6667 |
| 312 | 20250422 | 142000 | 1230228684 | 1397 | 1397 | 1397 | 1397 | 3703 |
| 313 | 20250422 | 141900 | 1225055593 | 1398 | 1402 | 1402 | 1398 | 4900 |
| 314 | 20250422 | 141800 | 1218191664 | 1404 | 1404 | 1404 | 1404 | 0 |
| 315 | 20250422 | 141700 | 1218191664 | 1404 | 1404 | 1404 | 1402 | 2770 |
| 316 | 20250422 | 141600 | 1214306092 | 1404 | 1404 | 1404 | 1404 | 0 |
| 317 | 20250422 | 141500 | 1214306092 | 1404 | 1404 | 1404 | 1404 | 0 |
| 318 | 20250422 | 141400 | 1214306092 | 1404 | 1410 | 1410 | 1404 | 102 |
| 319 | 20250422 | 141300 | 1214162290 | 1407 | 1403 | 1407 | 1403 | 201 |
| 320 | 20250422 | 141200 | 1213879903 | 1405 | 1405 | 1405 | 1404 | 215 |
| 321 | 20250422 | 141100 | 1213577926 | 1406 | 1402 | 1406 | 1402 | 47 |
| 322 | 20250422 | 141000 | 1213512028 | 1402 | 1402 | 1402 | 1402 | 8 |
| 323 | 20250422 | 140900 | 1213500812 | 1401 | 1407 | 1407 | 1401 | 7 |
| 324 | 20250422 | 140800 | 1213490993 | 1407 | 1407 | 1407 | 1407 | 2 |
| 325 | 20250422 | 140700 | 1213488179 | 1400 | 1400 | 1400 | 1400 | 501 |
| 326 | 20250422 | 140600 | 1212786779 | 1400 | 1408 | 1408 | 1400 | 59 |
| 327 | 20250422 | 140500 | 1212703715 | 1408 | 1408 | 1408 | 1408 | 1 |
| 328 | 20250422 | 140400 | 1212702307 | 1397 | 1397 | 1397 | 1397 | 641 |
| 329 | 20250422 | 140300 | 1211806830 | 1397 | 1397 | 1397 | 1397 | 100 |
| 330 | 20250422 | 140200 | 1211667130 | 1397 | 1396 | 1397 | 1396 | 793 |
| 331 | 20250422 | 140100 | 1210559981 | 1397 | 1397 | 1397 | 1396 | 201 |
| 332 | 20250422 | 140000 | 1210279185 | 1397 | 1400 | 1400 | 1397 | 948 |
| 333 | 20250422 | 135900 | 1208953607 | 1401 | 1401 | 1401 | 1401 | 94 |
| 334 | 20250422 | 135800 | 1208821913 | 1401 | 1403 | 1403 | 1401 | 336 |
| 335 | 20250422 | 135700 | 1208351093 | 1403 | 1403 | 1403 | 1403 | 0 |
| 336 | 20250422 | 135600 | 1208351093 | 1403 | 1403 | 1403 | 1403 | 69 |
| 337 | 20250422 | 135500 | 1208254286 | 1409 | 1409 | 1409 | 1409 | 0 |
| 338 | 20250422 | 135400 | 1208254286 | 1409 | 1403 | 1409 | 1403 | 381 |
| 339 | 20250422 | 135300 | 1207717727 | 1403 | 1403 | 1403 | 1403 | 10 |
| 340 | 20250422 | 135200 | 1207703697 | 1403 | 1408 | 1412 | 1403 | 2691 |
| 341 | 20250422 | 135100 | 1203909867 | 1410 | 1400 | 1410 | 1400 | 5433 |
| 342 | 20250422 | 135000 | 1196292798 | 1400 | 1397 | 1400 | 1397 | 947 |
| 343 | 20250422 | 134900 | 1194969076 | 1397 | 1400 | 1400 | 1397 | 167 |
| 344 | 20250422 | 134800 | 1194735440 | 1400 | 1398 | 1400 | 1397 | 285 |
| 345 | 20250422 | 134700 | 1194336656 | 1398 | 1400 | 1400 | 1398 | 22 |
| 346 | 20250422 | 134600 | 1194305878 | 1399 | 1399 | 1400 | 1396 | 2262 |
| 347 | 20250422 | 134500 | 1191141705 | 1397 | 1397 | 1397 | 1397 | 7 |
| 348 | 20250422 | 134400 | 1191131926 | 1396 | 1397 | 1397 | 1396 | 187 |
| 349 | 20250422 | 134300 | 1190870771 | 1400 | 1398 | 1400 | 1398 | 572 |
| 350 | 20250422 | 134200 | 1190070245 | 1398 | 1396 | 1398 | 1396 | 279 |
| 351 | 20250422 | 134100 | 1189680759 | 1396 | 1395 | 1396 | 1395 | 169 |
| 352 | 20250422 | 134000 | 1189444842 | 1395 | 1395 | 1395 | 1395 | 993 |
| 353 | 20250422 | 133900 | 1188059607 | 1395 | 1395 | 1395 | 1395 | 319 |
| 354 | 20250422 | 133800 | 1187614602 | 1392 | 1394 | 1394 | 1391 | 1472 |
| 355 | 20250422 | 133700 | 1185562919 | 1392 | 1395 | 1395 | 1392 | 1094 |
| 356 | 20250422 | 133600 | 1184037671 | 1395 | 1392 | 1396 | 1392 | 1115 |
| 357 | 20250422 | 133500 | 1182482335 | 1392 | 1382 | 1392 | 1382 | 18302 |
| 358 | 20250422 | 133400 | 1157188018 | 1381 | 1381 | 1382 | 1379 | 5454 |
| 359 | 20250422 | 133300 | 1149657585 | 1381 | 1382 | 1384 | 1380 | 21608 |
| 360 | 20250422 | 133200 | 1119808055 | 1383 | 1389 | 1389 | 1382 | 10101 |
| 361 | 20250422 | 133100 | 1105827927 | 1389 | 1397 | 1397 | 1389 | 11798 |
| 362 | 20250422 | 133000 | 1089405170 | 1397 | 1399 | 1400 | 1397 | 1309 |
| 363 | 20250422 | 132900 | 1087574052 | 1400 | 1402 | 1402 | 1400 | 6555 |
| 364 | 20250422 | 132800 | 1078392974 | 1402 | 1404 | 1404 | 1401 | 3469 |
| 365 | 20250422 | 132700 | 1073530290 | 1404 | 1405 | 1405 | 1403 | 1180 |
| 366 | 20250422 | 132600 | 1071873570 | 1403 | 1407 | 1407 | 1403 | 951 |
| 367 | 20250422 | 132500 | 1070536517 | 1403 | 1402 | 1403 | 1402 | 424 |
| 368 | 20250422 | 132400 | 1069941745 | 1402 | 1403 | 1403 | 1402 | 800 |
| 369 | 20250422 | 132300 | 1068820089 | 1408 | 1408 | 1408 | 1408 | 650 |
| 370 | 20250422 | 132200 | 1067904889 | 1408 | 1408 | 1408 | 1408 | 0 |
| 371 | 20250422 | 132100 | 1067904889 | 1408 | 1403 | 1408 | 1403 | 1591 |
| 372 | 20250422 | 132000 | 1065664876 | 1403 | 1409 | 1409 | 1403 | 2182 |
| 373 | 20250422 | 131900 | 1062603485 | 1409 | 1409 | 1409 | 1409 | 0 |
| 374 | 20250422 | 131800 | 1062603485 | 1409 | 1409 | 1409 | 1409 | 0 |
| 375 | 20250422 | 131700 | 1062603485 | 1409 | 1409 | 1409 | 1409 | 0 |
| 376 | 20250422 | 131600 | 1062603485 | 1409 | 1409 | 1409 | 1409 | 0 |
| 377 | 20250422 | 131500 | 1062603485 | 1409 | 1409 | 1409 | 1409 | 0 |
| 378 | 20250422 | 131400 | 1062603485 | 1409 | 1408 | 1409 | 1408 | 70 |
| 379 | 20250422 | 131300 | 1062504885 | 1403 | 1404 | 1410 | 1403 | 1990 |
| 380 | 20250422 | 131200 | 1059711496 | 1406 | 1408 | 1408 | 1405 | 3696 |
| 381 | 20250422 | 131100 | 1054517453 | 1410 | 1410 | 1410 | 1410 | 0 |
| 382 | 20250422 | 131000 | 1054517453 | 1410 | 1410 | 1410 | 1410 | 8 |
| 383 | 20250422 | 130900 | 1054506173 | 1411 | 1411 | 1411 | 1411 | 0 |
| 384 | 20250422 | 130800 | 1054506173 | 1411 | 1411 | 1411 | 1411 | 0 |
| 385 | 20250422 | 130700 | 1054506173 | 1411 | 1411 | 1411 | 1411 | 6 |
| 386 | 20250422 | 130600 | 1054497707 | 1411 | 1412 | 1412 | 1411 | 8 |
| 387 | 20250422 | 130500 | 1054486417 | 1412 | 1411 | 1412 | 1411 | 505 |
| 388 | 20250422 | 130400 | 1053773380 | 1408 | 1408 | 1408 | 1408 | 351 |
| 389 | 20250422 | 130300 | 1053279172 | 1408 | 1408 | 1408 | 1408 | 15 |
| 390 | 20250422 | 130200 | 1053258052 | 1408 | 1408 | 1408 | 1408 | 149 |
| 391 | 20250422 | 130100 | 1053048260 | 1409 | 1409 | 1409 | 1409 | 89 |
| 392 | 20250422 | 130000 | 1052922859 | 1409 | 1410 | 1410 | 1409 | 225 |
| 393 | 20250422 | 125900 | 1052605819 | 1411 | 1411 | 1411 | 1411 | 0 |
| 394 | 20250422 | 125800 | 1052605819 | 1411 | 1411 | 1411 | 1411 | 10 |
| 395 | 20250422 | 125700 | 1052591709 | 1411 | 1411 | 1411 | 1411 | 10 |
| 396 | 20250422 | 125600 | 1052577599 | 1406 | 1412 | 1412 | 1405 | 1134 |
| 397 | 20250422 | 125500 | 1050983833 | 1412 | 1412 | 1412 | 1412 | 2 |
| 398 | 20250422 | 125400 | 1050981009 | 1405 | 1405 | 1405 | 1405 | 0 |
| 399 | 20250422 | 125300 | 1050981009 | 1405 | 1405 | 1405 | 1405 | 2 |
| 400 | 20250422 | 125200 | 1050978199 | 1405 | 1405 | 1405 | 1405 | 0 |
| 401 | 20250422 | 125100 | 1050978199 | 1405 | 1405 | 1405 | 1405 | 0 |
| 402 | 20250422 | 125000 | 1050978199 | 1405 | 1406 | 1406 | 1405 | 950 |
| 403 | 20250422 | 124900 | 1049643317 | 1415 | 1415 | 1415 | 1415 | 0 |
| 404 | 20250422 | 124800 | 1049643317 | 1415 | 1415 | 1415 | 1415 | 100 |
| 405 | 20250422 | 124700 | 1049501817 | 1405 | 1410 | 1410 | 1405 | 2065 |
| 406 | 20250422 | 124600 | 1046595838 | 1410 | 1410 | 1410 | 1410 | 820 |
| 407 | 20250422 | 124500 | 1045439638 | 1410 | 1410 | 1411 | 1410 | 879 |
| 408 | 20250422 | 124400 | 1044200241 | 1410 | 1410 | 1410 | 1410 | 0 |
| 409 | 20250422 | 124300 | 1044200241 | 1410 | 1410 | 1410 | 1410 | 300 |
| 410 | 20250422 | 124200 | 1043777241 | 1410 | 1410 | 1410 | 1410 | 30 |
| 411 | 20250422 | 124100 | 1043734941 | 1410 | 1410 | 1410 | 1410 | 135 |
| 412 | 20250422 | 124000 | 1043544591 | 1410 | 1410 | 1410 | 1410 | 5 |
| 413 | 20250422 | 123900 | 1043537541 | 1419 | 1414 | 1419 | 1409 | 1878 |
| 414 | 20250422 | 123800 | 1040890040 | 1419 | 1415 | 1419 | 1415 | 112 |
| 415 | 20250422 | 123700 | 1040731494 | 1415 | 1415 | 1415 | 1415 | 53 |
| 416 | 20250422 | 123600 | 1040656499 | 1415 | 1414 | 1415 | 1414 | 294 |
| 417 | 20250422 | 123500 | 1040240772 | 1413 | 1414 | 1414 | 1413 | 15 |
| 418 | 20250422 | 123400 | 1040219567 | 1414 | 1414 | 1414 | 1414 | 0 |
| 419 | 20250422 | 123300 | 1040219567 | 1414 | 1414 | 1414 | 1414 | 0 |
| 420 | 20250422 | 123200 | 1040219567 | 1414 | 1415 | 1415 | 1414 | 7 |
| 421 | 20250422 | 123100 | 1040209667 | 1414 | 1414 | 1414 | 1414 | 21 |
| 422 | 20250422 | 123000 | 1040179973 | 1415 | 1415 | 1415 | 1415 | 10 |
| 423 | 20250422 | 122900 | 1040165823 | 1415 | 1408 | 1417 | 1408 | 8 |
| 424 | 20250422 | 122800 | 1040154543 | 1419 | 1419 | 1419 | 1419 | 0 |
| 425 | 20250422 | 122700 | 1040154543 | 1419 | 1417 | 1419 | 1417 | 637 |
| 426 | 20250422 | 122600 | 1039251703 | 1417 | 1417 | 1417 | 1417 | 5 |
| 427 | 20250422 | 122500 | 1039244618 | 1417 | 1417 | 1417 | 1417 | 555 |
| 428 | 20250422 | 122400 | 1038458183 | 1417 | 1415 | 1418 | 1404 | 6146 |
| 429 | 20250422 | 122300 | 1029761056 | 1415 | 1415 | 1415 | 1415 | 7 |
| 430 | 20250422 | 122200 | 1029751151 | 1415 | 1411 | 1415 | 1411 | 562 |
| 431 | 20250422 | 122100 | 1028957697 | 1411 | 1412 | 1412 | 1403 | 5 |
| 432 | 20250422 | 122000 | 1028950651 | 1413 | 1412 | 1413 | 1402 | 2214 |
| 433 | 20250422 | 121900 | 1025843373 | 1412 | 1412 | 1412 | 1405 | 715 |
| 434 | 20250422 | 121800 | 1024833800 | 1412 | 1412 | 1412 | 1404 | 17 |
| 435 | 20250422 | 121700 | 1024809812 | 1412 | 1405 | 1412 | 1401 | 2146 |
| 436 | 20250422 | 121600 | 1021802983 | 1401 | 1412 | 1412 | 1401 | 2998 |
| 437 | 20250422 | 121500 | 1017594091 | 1410 | 1410 | 1410 | 1408 | 3874 |
| 438 | 20250422 | 121400 | 1012131803 | 1410 | 1410 | 1410 | 1410 | 500 |
| 439 | 20250422 | 121300 | 1011426803 | 1412 | 1410 | 1412 | 1410 | 1834 |
| 440 | 20250422 | 121200 | 1008840861 | 1410 | 1410 | 1412 | 1410 | 3262 |
| 441 | 20250422 | 121100 | 1004238565 | 1411 | 1411 | 1411 | 1411 | 12 |
| 442 | 20250422 | 121000 | 1004221633 | 1411 | 1411 | 1411 | 1410 | 104 |
| 443 | 20250422 | 120900 | 1004074990 | 1401 | 1410 | 1411 | 1401 | 1181 |
| 444 | 20250422 | 120800 | 1002418145 | 1402 | 1406 | 1406 | 1402 | 282 |
| 445 | 20250422 | 120700 | 1002022325 | 1406 | 1406 | 1406 | 1406 | 1049 |
| 446 | 20250422 | 120600 | 1000547431 | 1406 | 1406 | 1406 | 1406 | 1367 |
| 447 | 20250422 | 120500 | 998625429 | 1406 | 1409 | 1409 | 1406 | 5896 |
| 448 | 20250422 | 120400 | 990333326 | 1409 | 1409 | 1409 | 1409 | 150 |
| 449 | 20250422 | 120300 | 990121976 | 1409 | 1410 | 1410 | 1409 | 531 |
| 450 | 20250422 | 120200 | 989373590 | 1412 | 1412 | 1412 | 1412 | 209 |
| 451 | 20250422 | 120100 | 989078482 | 1414 | 1414 | 1414 | 1414 | 19 |
| 452 | 20250422 | 120000 | 989051616 | 1410 | 1410 | 1410 | 1410 | 30 |
| 453 | 20250422 | 115900 | 989009316 | 1415 | 1410 | 1415 | 1410 | 107 |
| 454 | 20250422 | 115800 | 988858411 | 1410 | 1415 | 1415 | 1410 | 11 |
| 455 | 20250422 | 115700 | 988842896 | 1408 | 1408 | 1408 | 1408 | 0 |
| 456 | 20250422 | 115600 | 988842896 | 1408 | 1410 | 1410 | 1408 | 600 |
| 457 | 20250422 | 115500 | 987997070 | 1418 | 1418 | 1418 | 1418 | 0 |
| 458 | 20250422 | 115400 | 987997070 | 1418 | 1410 | 1418 | 1408 | 217 |
| 459 | 20250422 | 115300 | 987691392 | 1410 | 1407 | 1410 | 1407 | 102 |
| 460 | 20250422 | 115200 | 987547575 | 1407 | 1405 | 1407 | 1405 | 2924 |
| 461 | 20250422 | 115100 | 983436439 | 1405 | 1406 | 1406 | 1405 | 1305 |
| 462 | 20250422 | 115000 | 981602263 | 1405 | 1405 | 1405 | 1405 | 0 |
| 463 | 20250422 | 114900 | 981602263 | 1405 | 1410 | 1410 | 1401 | 7480 |
| 464 | 20250422 | 114800 | 971100889 | 1405 | 1419 | 1419 | 1405 | 20899 |
| 465 | 20250422 | 114700 | 941655997 | 1422 | 1422 | 1422 | 1422 | 2 |
| 466 | 20250422 | 114600 | 941653153 | 1417 | 1420 | 1420 | 1417 | 1000 |
| 467 | 20250422 | 114500 | 940236150 | 1417 | 1417 | 1417 | 1417 | 91 |
| 468 | 20250422 | 114400 | 940107203 | 1417 | 1418 | 1424 | 1417 | 244 |
| 469 | 20250422 | 114300 | 939761440 | 1425 | 1425 | 1425 | 1425 | 5 |
| 470 | 20250422 | 114200 | 939754315 | 1425 | 1425 | 1425 | 1425 | 10 |
| 471 | 20250422 | 114100 | 939740065 | 1426 | 1426 | 1426 | 1426 | 0 |
| 472 | 20250422 | 114000 | 939740065 | 1426 | 1417 | 1426 | 1417 | 901 |
| 473 | 20250422 | 113900 | 938462759 | 1417 | 1417 | 1417 | 1417 | 295 |
| 474 | 20250422 | 113800 | 938044744 | 1416 | 1417 | 1417 | 1416 | 111 |
| 475 | 20250422 | 113700 | 937887477 | 1417 | 1418 | 1418 | 1417 | 305 |
| 476 | 20250422 | 113600 | 937455182 | 1418 | 1416 | 1418 | 1415 | 761 |
| 477 | 20250422 | 113500 | 936377171 | 1416 | 1414 | 1416 | 1414 | 1747 |
| 478 | 20250422 | 113400 | 933904997 | 1414 | 1415 | 1415 | 1411 | 5745 |
| 479 | 20250422 | 113300 | 925789137 | 1414 | 1417 | 1417 | 1414 | 12564 |
| 480 | 20250422 | 113200 | 908014956 | 1417 | 1423 | 1423 | 1415 | 3118 |
| 481 | 20250422 | 113100 | 903598632 | 1419 | 1422 | 1423 | 1419 | 10811 |
| 482 | 20250422 | 113000 | 888244066 | 1422 | 1423 | 1423 | 1422 | 724 |
| 483 | 20250422 | 112900 | 887214437 | 1426 | 1426 | 1426 | 1426 | 101 |
| 484 | 20250422 | 112800 | 887070411 | 1426 | 1422 | 1426 | 1422 | 1711 |
| 485 | 20250422 | 112700 | 884637365 | 1423 | 1426 | 1427 | 1423 | 24126 |
| 486 | 20250422 | 112600 | 850275089 | 1426 | 1430 | 1430 | 1426 | 1949 |
| 487 | 20250422 | 112500 | 847493592 | 1430 | 1430 | 1430 | 1430 | 0 |
| 488 | 20250422 | 112400 | 847493592 | 1430 | 1430 | 1430 | 1430 | 1 |
| 489 | 20250422 | 112300 | 847492162 | 1428 | 1428 | 1428 | 1428 | 2037 |
| 490 | 20250422 | 112200 | 844583326 | 1428 | 1428 | 1428 | 1428 | 110 |
| 491 | 20250422 | 112100 | 844426246 | 1428 | 1428 | 1428 | 1428 | 130 |
| 492 | 20250422 | 112000 | 844240606 | 1429 | 1433 | 1434 | 1429 | 11890 |
| 493 | 20250422 | 111900 | 827235274 | 1435 | 1436 | 1436 | 1435 | 238 |
| 494 | 20250422 | 111800 | 826893743 | 1435 | 1435 | 1436 | 1435 | 415 |
| 495 | 20250422 | 111700 | 826298216 | 1435 | 1435 | 1435 | 1432 | 6529 |
| 496 | 20250422 | 111600 | 816930893 | 1435 | 1439 | 1439 | 1435 | 3659 |
| 497 | 20250422 | 111500 | 811675909 | 1440 | 1441 | 1441 | 1440 | 315 |
| 498 | 20250422 | 111400 | 811222004 | 1441 | 1441 | 1441 | 1441 | 0 |
| 499 | 20250422 | 111300 | 811222004 | 1441 | 1441 | 1441 | 1441 | 1 |
| 500 | 20250422 | 111200 | 811220563 | 1438 | 1441 | 1441 | 1438 | 124 |
| 501 | 20250422 | 111100 | 811042179 | 1441 | 1441 | 1441 | 1441 | 100 |
| 502 | 20250422 | 111000 | 810898079 | 1441 | 1438 | 1441 | 1438 | 180 |
| 503 | 20250422 | 110900 | 810639236 | 1440 | 1440 | 1440 | 1440 | 0 |
| 504 | 20250422 | 110800 | 810639236 | 1440 | 1440 | 1440 | 1440 | 1 |
| 505 | 20250422 | 110700 | 810637796 | 1436 | 1436 | 1436 | 1436 | 281 |
| 506 | 20250422 | 110600 | 810234280 | 1441 | 1441 | 1441 | 1441 | 0 |
| 507 | 20250422 | 110500 | 810234280 | 1441 | 1441 | 1441 | 1441 | 10 |
| 508 | 20250422 | 110400 | 810219870 | 1441 | 1441 | 1441 | 1436 | 2495 |
| 509 | 20250422 | 110300 | 806637040 | 1436 | 1439 | 1439 | 1436 | 880 |
| 510 | 20250422 | 110200 | 805372154 | 1439 | 1440 | 1440 | 1439 | 120 |
| 511 | 20250422 | 110100 | 805199374 | 1443 | 1443 | 1443 | 1443 | 300 |
| 512 | 20250422 | 110000 | 804766474 | 1443 | 1443 | 1443 | 1443 | 417 |
| 513 | 20250422 | 105900 | 804164743 | 1443 | 1440 | 1443 | 1440 | 867 |
| 514 | 20250422 | 105800 | 802916260 | 1440 | 1441 | 1443 | 1440 | 318 |
| 515 | 20250422 | 105700 | 802457940 | 1441 | 1441 | 1441 | 1441 | 0 |
| 516 | 20250422 | 105600 | 802457940 | 1441 | 1441 | 1441 | 1441 | 81 |
| 517 | 20250422 | 105500 | 802341219 | 1436 | 1432 | 1436 | 1432 | 4784 |
| 518 | 20250422 | 105400 | 795480707 | 1433 | 1433 | 1433 | 1432 | 623 |
| 519 | 20250422 | 105300 | 794588098 | 1432 | 1433 | 1433 | 1432 | 352 |
| 520 | 20250422 | 105200 | 794083782 | 1433 | 1431 | 1433 | 1431 | 1011 |
| 521 | 20250422 | 105100 | 792637039 | 1430 | 1430 | 1430 | 1430 | 61 |
| 522 | 20250422 | 105000 | 792549809 | 1430 | 1427 | 1430 | 1427 | 301 |
| 523 | 20250422 | 104900 | 792120279 | 1425 | 1427 | 1427 | 1425 | 1002 |
| 524 | 20250422 | 104800 | 790691323 | 1431 | 1429 | 1431 | 1426 | 66 |
| 525 | 20250422 | 104700 | 790597109 | 1431 | 1431 | 1431 | 1425 | 7196 |
| 526 | 20250422 | 104600 | 780342697 | 1425 | 1427 | 1427 | 1425 | 464 |
| 527 | 20250422 | 104500 | 779681097 | 1432 | 1432 | 1432 | 1432 | 1 |
| 528 | 20250422 | 104400 | 779679665 | 1431 | 1426 | 1431 | 1425 | 28580 |
| 529 | 20250422 | 104300 | 738933395 | 1431 | 1429 | 1431 | 1425 | 20762 |
| 530 | 20250422 | 104200 | 709312830 | 1433 | 1433 | 1433 | 1433 | 1 |
| 531 | 20250422 | 104100 | 709311397 | 1429 | 1429 | 1429 | 1429 | 848 |
| 532 | 20250422 | 104000 | 708099605 | 1427 | 1427 | 1433 | 1427 | 7570 |
| 533 | 20250422 | 103900 | 697260670 | 1433 | 1433 | 1433 | 1433 | 0 |
| 534 | 20250422 | 103800 | 697260670 | 1433 | 1434 | 1434 | 1427 | 20101 |
| 535 | 20250422 | 103700 | 668554700 | 1434 | 1432 | 1434 | 1432 | 2832 |
| 536 | 20250422 | 103600 | 664497476 | 1432 | 1432 | 1432 | 1432 | 874 |
| 537 | 20250422 | 103500 | 663245908 | 1432 | 1430 | 1432 | 1430 | 1036 |
| 538 | 20250422 | 103400 | 661764424 | 1429 | 1429 | 1429 | 1429 | 0 |
| 539 | 20250422 | 103300 | 661764424 | 1429 | 1429 | 1429 | 1429 | 0 |
| 540 | 20250422 | 103200 | 661764424 | 1429 | 1428 | 1429 | 1428 | 1258 |
| 541 | 20250422 | 103100 | 659966942 | 1434 | 1432 | 1434 | 1432 | 2020 |
| 542 | 20250422 | 103000 | 657070616 | 1434 | 1434 | 1434 | 1434 | 0 |
| 543 | 20250422 | 102900 | 657070616 | 1434 | 1434 | 1434 | 1434 | 0 |
| 544 | 20250422 | 102800 | 657070616 | 1434 | 1434 | 1434 | 1434 | 1 |
| 545 | 20250422 | 102700 | 657069182 | 1427 | 1428 | 1428 | 1427 | 3902 |
| 546 | 20250422 | 102600 | 651498006 | 1433 | 1433 | 1433 | 1433 | 1 |
| 547 | 20250422 | 102500 | 651496573 | 1428 | 1431 | 1431 | 1428 | 930 |
| 548 | 20250422 | 102400 | 650167666 | 1431 | 1431 | 1431 | 1431 | 10 |
| 549 | 20250422 | 102300 | 650153356 | 1430 | 1432 | 1432 | 1429 | 1023 |
| 550 | 20250422 | 102200 | 648690060 | 1433 | 1433 | 1433 | 1433 | 379 |
| 551 | 20250422 | 102100 | 648146953 | 1433 | 1441 | 1441 | 1433 | 993 |
| 552 | 20250422 | 102000 | 646723392 | 1433 | 1433 | 1433 | 1433 | 0 |
| 553 | 20250422 | 101900 | 646723392 | 1433 | 1439 | 1439 | 1433 | 501 |
| 554 | 20250422 | 101800 | 646005453 | 1433 | 1428 | 1433 | 1427 | 2097 |
| 555 | 20250422 | 101700 | 643000757 | 1433 | 1441 | 1441 | 1424 | 6605 |
| 556 | 20250422 | 101600 | 633565417 | 1443 | 1444 | 1444 | 1441 | 1341 |
| 557 | 20250422 | 101500 | 631629171 | 1444 | 1439 | 1444 | 1439 | 292 |
| 558 | 20250422 | 101400 | 631208711 | 1439 | 1439 | 1439 | 1439 | 1 |
| 559 | 20250422 | 101300 | 631207272 | 1437 | 1437 | 1439 | 1437 | 805 |
| 560 | 20250422 | 101200 | 630050479 | 1439 | 1436 | 1439 | 1436 | 190 |
| 561 | 20250422 | 101100 | 629777519 | 1433 | 1431 | 1436 | 1431 | 1164 |
| 562 | 20250422 | 101000 | 628109928 | 1433 | 1433 | 1433 | 1433 | 1770 |
| 563 | 20250422 | 100900 | 625573518 | 1433 | 1434 | 1434 | 1433 | 239 |
| 564 | 20250422 | 100800 | 625231016 | 1437 | 1437 | 1437 | 1437 | 1 |
| 565 | 20250422 | 100700 | 625229579 | 1437 | 1433 | 1437 | 1433 | 372 |
| 566 | 20250422 | 100600 | 624696499 | 1433 | 1433 | 1433 | 1433 | 9 |
| 567 | 20250422 | 100500 | 624683602 | 1425 | 1434 | 1434 | 1425 | 4159 |
| 568 | 20250422 | 100400 | 618737490 | 1438 | 1438 | 1438 | 1438 | 0 |
| 569 | 20250422 | 100300 | 618737490 | 1438 | 1439 | 1440 | 1438 | 38 |
| 570 | 20250422 | 100200 | 618682837 | 1448 | 1428 | 1449 | 1427 | 3602 |
| 571 | 20250422 | 100100 | 613487487 | 1426 | 1427 | 1427 | 1426 | 2859 |
| 572 | 20250422 | 100000 | 609409583 | 1427 | 1428 | 1428 | 1427 | 600 |
| 573 | 20250422 | 095900 | 608552883 | 1428 | 1428 | 1428 | 1428 | 432 |
| 574 | 20250422 | 095800 | 607935987 | 1429 | 1429 | 1429 | 1429 | 508 |
| 575 | 20250422 | 095700 | 607210055 | 1430 | 1435 | 1435 | 1429 | 6328 |
| 576 | 20250422 | 095600 | 598165729 | 1430 | 1435 | 1436 | 1430 | 5027 |
| 577 | 20250422 | 095500 | 590964552 | 1436 | 1439 | 1439 | 1436 | 286 |
| 578 | 20250422 | 095400 | 590553853 | 1440 | 1436 | 1440 | 1436 | 701 |
| 579 | 20250422 | 095300 | 589547213 | 1440 | 1440 | 1440 | 1440 | 5 |
| 580 | 20250422 | 095200 | 589540013 | 1440 | 1439 | 1440 | 1439 | 4 |
| 581 | 20250422 | 095100 | 589534256 | 1435 | 1435 | 1435 | 1435 | 0 |
| 582 | 20250422 | 095000 | 589534256 | 1435 | 1440 | 1441 | 1435 | 831 |
| 583 | 20250422 | 094900 | 588340997 | 1440 | 1440 | 1440 | 1440 | 100 |
| 584 | 20250422 | 094800 | 588196997 | 1440 | 1433 | 1440 | 1433 | 4 |
| 585 | 20250422 | 094700 | 588191258 | 1438 | 1431 | 1438 | 1431 | 600 |
| 586 | 20250422 | 094600 | 587328699 | 1437 | 1438 | 1438 | 1437 | 625 |
| 587 | 20250422 | 094500 | 586430552 | 1438 | 1434 | 1438 | 1434 | 1328 |
| 588 | 20250422 | 094400 | 584525442 | 1434 | 1429 | 1434 | 1429 | 2246 |
| 589 | 20250422 | 094300 | 581315398 | 1431 | 1431 | 1431 | 1431 | 74 |
| 590 | 20250422 | 094200 | 581209504 | 1431 | 1435 | 1435 | 1431 | 461 |
| 591 | 20250422 | 094100 | 580549426 | 1435 | 1433 | 1436 | 1428 | 3944 |
| 592 | 20250422 | 094000 | 574887023 | 1434 | 1439 | 1439 | 1434 | 2904 |
| 593 | 20250422 | 093900 | 570718363 | 1439 | 1439 | 1439 | 1439 | 550 |
| 594 | 20250422 | 093800 | 569926913 | 1439 | 1439 | 1439 | 1439 | 1603 |
| 595 | 20250422 | 093700 | 567620196 | 1439 | 1432 | 1444 | 1432 | 3098 |
| 596 | 20250422 | 093600 | 563164142 | 1426 | 1430 | 1438 | 1426 | 11816 |
| 597 | 20250422 | 093500 | 546263996 | 1427 | 1428 | 1428 | 1427 | 100 |
| 598 | 20250422 | 093400 | 546121269 | 1425 | 1423 | 1431 | 1423 | 2323 |
| 599 | 20250422 | 093300 | 542810104 | 1425 | 1416 | 1425 | 1416 | 3088 |
| 600 | 20250422 | 093200 | 538423771 | 1415 | 1415 | 1415 | 1415 | 735 |
| 601 | 20250422 | 093100 | 537383746 | 1415 | 1420 | 1420 | 1415 | 7963 |
| 602 | 20250422 | 093000 | 526085815 | 1420 | 1433 | 1433 | 1420 | 16491 |
| 603 | 20250422 | 092900 | 502624808 | 1433 | 1430 | 1433 | 1430 | 1823 |
| 604 | 20250422 | 092800 | 500014867 | 1430 | 1424 | 1434 | 1420 | 14536 |
| 605 | 20250422 | 092700 | 479244808 | 1424 | 1426 | 1426 | 1419 | 3398 |
| 606 | 20250422 | 092600 | 474417674 | 1424 | 1415 | 1424 | 1413 | 18004 |
| 607 | 20250422 | 092500 | 448886605 | 1415 | 1422 | 1422 | 1415 | 1023 |
| 608 | 20250422 | 092400 | 447438680 | 1415 | 1426 | 1426 | 1411 | 21790 |
| 609 | 20250422 | 092300 | 416450681 | 1426 | 1428 | 1428 | 1426 | 2418 |
| 610 | 20250422 | 092200 | 412998814 | 1429 | 1431 | 1431 | 1428 | 6263 |
| 611 | 20250422 | 092100 | 404043466 | 1431 | 1434 | 1435 | 1431 | 3939 |
| 612 | 20250422 | 092000 | 398397916 | 1437 | 1434 | 1437 | 1434 | 1226 |
| 613 | 20250422 | 091900 | 396639513 | 1431 | 1441 | 1441 | 1431 | 8043 |
| 614 | 20250422 | 091800 | 385110598 | 1441 | 1437 | 1441 | 1437 | 9060 |
| 615 | 20250422 | 091700 | 372060468 | 1437 | 1430 | 1438 | 1426 | 9377 |
| 616 | 20250422 | 091600 | 358657251 | 1430 | 1435 | 1435 | 1426 | 5578 |
| 617 | 20250422 | 091500 | 350680908 | 1430 | 1431 | 1434 | 1430 | 18770 |
| 618 | 20250422 | 091400 | 323824671 | 1434 | 1444 | 1444 | 1431 | 13192 |
| 619 | 20250422 | 091300 | 304839667 | 1444 | 1447 | 1447 | 1441 | 14965 |
| 620 | 20250422 | 091200 | 283214628 | 1447 | 1450 | 1451 | 1446 | 11798 |
| 621 | 20250422 | 091100 | 266115012 | 1450 | 1465 | 1465 | 1445 | 12888 |
| 622 | 20250422 | 091000 | 247320148 | 1465 | 1477 | 1479 | 1465 | 25901 |
| 623 | 20250422 | 090900 | 209096613 | 1477 | 1493 | 1493 | 1477 | 1376 |
| 624 | 20250422 | 090800 | 207045552 | 1493 | 1496 | 1496 | 1472 | 10776 |
| 625 | 20250422 | 090700 | 191077727 | 1496 | 1503 | 1509 | 1496 | 14831 |
| 626 | 20250422 | 090600 | 168810581 | 1498 | 1486 | 1503 | 1480 | 5501 |
| 627 | 20250422 | 090500 | 160604532 | 1486 | 1476 | 1486 | 1472 | 7060 |
| 628 | 20250422 | 090400 | 150164166 | 1468 | 1457 | 1480 | 1457 | 6083 |
| 629 | 20250422 | 090300 | 141189520 | 1457 | 1481 | 1481 | 1420 | 22169 |
| 630 | 20250422 | 090200 | 109031916 | 1484 | 1490 | 1494 | 1480 | 14362 |
| 631 | 20250422 | 090100 | 87654908 | 1490 | 1503 | 1505 | 1490 | 11418 |
| 632 | 20250422 | 090000 | 70522757 | 1502 | 1508 | 1508 | 1490 | 39443 |