30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 182900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 3783 |
| 3 | 20250424 | 182800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 4 | 20250424 | 182700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 5 | 20250424 | 182600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 6 | 20250424 | 182500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 7 | 20250424 | 182400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 8 | 20250424 | 182300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 9 | 20250424 | 182200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 10 | 20250424 | 182100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 11 | 20250424 | 182000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 12 | 20250424 | 181900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 13 | 20250424 | 181800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 14 | 20250424 | 181700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 15 | 20250424 | 181600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 16 | 20250424 | 181500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 17 | 20250424 | 181400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 18 | 20250424 | 181300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 19 | 20250424 | 181200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 20 | 20250424 | 181100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 21 | 20250424 | 181000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 22 | 20250424 | 180900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 23 | 20250424 | 180800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 24 | 20250424 | 180700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 25 | 20250424 | 180600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 26 | 20250424 | 180500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 27 | 20250424 | 180400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 28 | 20250424 | 180300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 29 | 20250424 | 180200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 30 | 20250424 | 180100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 31 | 20250424 | 180000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 32 | 20250424 | 175900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 3783 |
| 33 | 20250424 | 175800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 34 | 20250424 | 175700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 35 | 20250424 | 175600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 36 | 20250424 | 175500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 37 | 20250424 | 175400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 38 | 20250424 | 175300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 39 | 20250424 | 175200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 40 | 20250424 | 175100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 41 | 20250424 | 175000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 42 | 20250424 | 174900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 43 | 20250424 | 174800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 44 | 20250424 | 174700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 45 | 20250424 | 174600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 46 | 20250424 | 174500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 47 | 20250424 | 174400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 48 | 20250424 | 174300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 49 | 20250424 | 174200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 50 | 20250424 | 174100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 51 | 20250424 | 174000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 52 | 20250424 | 173900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 53 | 20250424 | 173800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 54 | 20250424 | 173700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 55 | 20250424 | 173600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 56 | 20250424 | 173500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 57 | 20250424 | 173400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 58 | 20250424 | 173300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 59 | 20250424 | 173200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 60 | 20250424 | 173100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 61 | 20250424 | 173000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 62 | 20250424 | 172900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 3783 |
| 63 | 20250424 | 172800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 64 | 20250424 | 172700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 65 | 20250424 | 172600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 66 | 20250424 | 172500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 67 | 20250424 | 172400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 68 | 20250424 | 172300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 69 | 20250424 | 172200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 70 | 20250424 | 172100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 71 | 20250424 | 172000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 72 | 20250424 | 171900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 73 | 20250424 | 171800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 74 | 20250424 | 171700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 75 | 20250424 | 171600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 76 | 20250424 | 171500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 77 | 20250424 | 171400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 78 | 20250424 | 171300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 79 | 20250424 | 171200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 80 | 20250424 | 171100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 81 | 20250424 | 171000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 82 | 20250424 | 170900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 83 | 20250424 | 170800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 84 | 20250424 | 170700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 85 | 20250424 | 170600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 86 | 20250424 | 170500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 87 | 20250424 | 170400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 88 | 20250424 | 170300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 89 | 20250424 | 170200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 90 | 20250424 | 170100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 91 | 20250424 | 170000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 92 | 20250424 | 165900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 3783 |
| 93 | 20250424 | 165800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 94 | 20250424 | 165700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 95 | 20250424 | 165600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 96 | 20250424 | 165500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 97 | 20250424 | 165400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 98 | 20250424 | 165300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 99 | 20250424 | 165200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 100 | 20250424 | 165100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 101 | 20250424 | 165000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 102 | 20250424 | 164900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 103 | 20250424 | 164800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 104 | 20250424 | 164700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 105 | 20250424 | 164600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 106 | 20250424 | 164500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 107 | 20250424 | 164400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 108 | 20250424 | 164300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 109 | 20250424 | 164200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 110 | 20250424 | 164100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 111 | 20250424 | 164000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 112 | 20250424 | 163900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 113 | 20250424 | 163800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 114 | 20250424 | 163700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 115 | 20250424 | 163600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 116 | 20250424 | 163500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 117 | 20250424 | 163400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 118 | 20250424 | 163300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 119 | 20250424 | 163200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 120 | 20250424 | 163100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 121 | 20250424 | 163000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 122 | 20250424 | 162900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 3783 |
| 123 | 20250424 | 162800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 124 | 20250424 | 162700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 125 | 20250424 | 162600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 126 | 20250424 | 162500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 127 | 20250424 | 162400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 128 | 20250424 | 162300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 129 | 20250424 | 162200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 130 | 20250424 | 162100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 131 | 20250424 | 162000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 132 | 20250424 | 161900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 133 | 20250424 | 161800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 134 | 20250424 | 161700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 135 | 20250424 | 161600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 136 | 20250424 | 161500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 137 | 20250424 | 161400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 138 | 20250424 | 161300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 139 | 20250424 | 161200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 140 | 20250424 | 161100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 141 | 20250424 | 161000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 142 | 20250424 | 160900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 143 | 20250424 | 160800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 144 | 20250424 | 160700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 145 | 20250424 | 160600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 146 | 20250424 | 160500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 147 | 20250424 | 160400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 148 | 20250424 | 160300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 149 | 20250424 | 160200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 150 | 20250424 | 160100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 151 | 20250424 | 160000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 152 | 20250424 | 155900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 3783 |
| 153 | 20250424 | 155800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 154 | 20250424 | 155700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 155 | 20250424 | 155600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 156 | 20250424 | 155500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 157 | 20250424 | 155400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 158 | 20250424 | 155300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 159 | 20250424 | 155200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 160 | 20250424 | 155100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 161 | 20250424 | 155000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 162 | 20250424 | 154900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 163 | 20250424 | 154800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 164 | 20250424 | 154700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 165 | 20250424 | 154600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 166 | 20250424 | 154500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 167 | 20250424 | 154400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 168 | 20250424 | 154300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 169 | 20250424 | 154200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 170 | 20250424 | 154100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 171 | 20250424 | 154000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 172 | 20250424 | 153900 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 173 | 20250424 | 153800 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 174 | 20250424 | 153700 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 175 | 20250424 | 153600 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 176 | 20250424 | 153500 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 177 | 20250424 | 153400 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 178 | 20250424 | 153300 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 179 | 20250424 | 153200 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 180 | 20250424 | 153100 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 0 |
| 181 | 20250424 | 153000 | 2491184395 | 15650 | 15650 | 15650 | 15650 | 3783 |
| 182 | 20250424 | 152900 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 183 | 20250424 | 152800 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 184 | 20250424 | 152700 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 185 | 20250424 | 152600 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 186 | 20250424 | 152500 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 187 | 20250424 | 152400 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 188 | 20250424 | 152300 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 189 | 20250424 | 152200 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 190 | 20250424 | 152100 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 191 | 20250424 | 152000 | 2431980445 | 15620 | 15620 | 15620 | 15620 | 0 |
| 192 | 20250424 | 151900 | 2431980445 | 15620 | 15600 | 15620 | 15590 | 180 |
| 193 | 20250424 | 151800 | 2429171475 | 15620 | 15600 | 15620 | 15590 | 304 |
| 194 | 20250424 | 151700 | 2424430935 | 15620 | 15620 | 15620 | 15600 | 72 |
| 195 | 20250424 | 151600 | 2423306415 | 15610 | 15600 | 15610 | 15590 | 187 |
| 196 | 20250424 | 151500 | 2420388395 | 15600 | 15580 | 15600 | 15580 | 249 |
| 197 | 20250424 | 151400 | 2416504625 | 15590 | 15600 | 15610 | 15590 | 910 |
| 198 | 20250424 | 151300 | 2402310995 | 15610 | 15610 | 15610 | 15600 | 100 |
| 199 | 20250424 | 151200 | 2400750555 | 15600 | 15600 | 15610 | 15600 | 196 |
| 200 | 20250424 | 151100 | 2397692845 | 15610 | 15610 | 15610 | 15600 | 73 |
| 201 | 20250424 | 151000 | 2396553875 | 15610 | 15620 | 15620 | 15610 | 203 |
| 202 | 20250424 | 150900 | 2393384985 | 15620 | 15610 | 15620 | 15610 | 71 |
| 203 | 20250424 | 150800 | 2392276605 | 15610 | 15610 | 15620 | 15610 | 145 |
| 204 | 20250424 | 150700 | 2390012945 | 15620 | 15610 | 15620 | 15610 | 214 |
| 205 | 20250424 | 150600 | 2386671105 | 15610 | 15610 | 15610 | 15610 | 103 |
| 206 | 20250424 | 150500 | 2385063275 | 15620 | 15620 | 15620 | 15620 | 112 |
| 207 | 20250424 | 150400 | 2383313835 | 15630 | 15630 | 15630 | 15620 | 79 |
| 208 | 20250424 | 150300 | 2382079115 | 15640 | 15630 | 15640 | 15630 | 233 |
| 209 | 20250424 | 150200 | 2378435555 | 15640 | 15620 | 15640 | 15620 | 196 |
| 210 | 20250424 | 150100 | 2375374015 | 15620 | 15620 | 15620 | 15610 | 195 |
| 211 | 20250424 | 150000 | 2372328215 | 15630 | 15630 | 15630 | 15630 | 3 |
| 212 | 20250424 | 145900 | 2372281325 | 15610 | 15600 | 15610 | 15600 | 925 |
| 213 | 20250424 | 145800 | 2357844275 | 15610 | 15620 | 15630 | 15610 | 383 |
| 214 | 20250424 | 145700 | 2351861905 | 15630 | 15640 | 15640 | 15620 | 103 |
| 215 | 20250424 | 145600 | 2350252565 | 15630 | 15670 | 15670 | 15630 | 682 |
| 216 | 20250424 | 145500 | 2339583485 | 15670 | 15650 | 15670 | 15650 | 210 |
| 217 | 20250424 | 145400 | 2336295245 | 15660 | 15630 | 15660 | 15630 | 256 |
| 218 | 20250424 | 145300 | 2332291105 | 15630 | 15630 | 15630 | 15630 | 60 |
| 219 | 20250424 | 145200 | 2331353305 | 15630 | 15640 | 15640 | 15630 | 119 |
| 220 | 20250424 | 145100 | 2329492345 | 15640 | 15640 | 15640 | 15630 | 137 |
| 221 | 20250424 | 145000 | 2327349985 | 15620 | 15620 | 15620 | 15620 | 122 |
| 222 | 20250424 | 144900 | 2325444345 | 15620 | 15630 | 15630 | 15610 | 228 |
| 223 | 20250424 | 144800 | 2321883115 | 15640 | 15610 | 15650 | 15610 | 1129 |
| 224 | 20250424 | 144700 | 2304239555 | 15600 | 15600 | 15610 | 15600 | 130 |
| 225 | 20250424 | 144600 | 2302211155 | 15600 | 15600 | 15600 | 15600 | 110 |
| 226 | 20250424 | 144500 | 2300495155 | 15620 | 15600 | 15620 | 15600 | 2 |
| 227 | 20250424 | 144400 | 2300463935 | 15600 | 15610 | 15620 | 15600 | 98 |
| 228 | 20250424 | 144300 | 2298934495 | 15620 | 15620 | 15620 | 15620 | 53 |
| 229 | 20250424 | 144200 | 2298106635 | 15620 | 15600 | 15620 | 15590 | 349 |
| 230 | 20250424 | 144100 | 2292662215 | 15620 | 15620 | 15620 | 15620 | 2 |
| 231 | 20250424 | 144000 | 2292630975 | 15620 | 15600 | 15620 | 15590 | 89 |
| 232 | 20250424 | 143900 | 2291241845 | 15610 | 15610 | 15610 | 15610 | 129 |
| 233 | 20250424 | 143800 | 2289228155 | 15620 | 15620 | 15620 | 15620 | 104 |
| 234 | 20250424 | 143700 | 2287603675 | 15610 | 15600 | 15610 | 15600 | 840 |
| 235 | 20250424 | 143600 | 2274498135 | 15590 | 15590 | 15590 | 15590 | 188 |
| 236 | 20250424 | 143500 | 2271567215 | 15590 | 15590 | 15590 | 15580 | 177 |
| 237 | 20250424 | 143400 | 2268807915 | 15600 | 15600 | 15600 | 15590 | 107 |
| 238 | 20250424 | 143300 | 2267139595 | 15600 | 15590 | 15600 | 15590 | 26 |
| 239 | 20250424 | 143200 | 2266734245 | 15590 | 15590 | 15590 | 15590 | 1 |
| 240 | 20250424 | 143100 | 2266718655 | 15590 | 15590 | 15600 | 15590 | 135 |
| 241 | 20250424 | 143000 | 2264613995 | 15590 | 15600 | 15600 | 15590 | 83 |
| 242 | 20250424 | 142900 | 2263319885 | 15600 | 15600 | 15600 | 15600 | 257 |
| 243 | 20250424 | 142800 | 2259310685 | 15590 | 15590 | 15590 | 15580 | 561 |
| 244 | 20250424 | 142700 | 2250564705 | 15590 | 15590 | 15590 | 15590 | 0 |
| 245 | 20250424 | 142600 | 2250564705 | 15590 | 15590 | 15590 | 15590 | 17 |
| 246 | 20250424 | 142500 | 2250299675 | 15590 | 15590 | 15590 | 15590 | 97 |
| 247 | 20250424 | 142400 | 2248787445 | 15580 | 15590 | 15590 | 15580 | 216 |
| 248 | 20250424 | 142300 | 2245422155 | 15580 | 15590 | 15590 | 15580 | 21 |
| 249 | 20250424 | 142200 | 2245094915 | 15590 | 15590 | 15590 | 15590 | 100 |
| 250 | 20250424 | 142100 | 2243535915 | 15590 | 15580 | 15590 | 15580 | 10 |
| 251 | 20250424 | 142000 | 2243380105 | 15580 | 15590 | 15590 | 15580 | 101 |
| 252 | 20250424 | 141900 | 2241805665 | 15590 | 15590 | 15590 | 15590 | 1 |
| 253 | 20250424 | 141800 | 2241790075 | 15590 | 15590 | 15600 | 15590 | 227 |
| 254 | 20250424 | 141700 | 2238249655 | 15610 | 15600 | 15610 | 15600 | 75 |
| 255 | 20250424 | 141600 | 2237079645 | 15610 | 15610 | 15610 | 15610 | 0 |
| 256 | 20250424 | 141500 | 2237079645 | 15610 | 15630 | 15630 | 15610 | 315 |
| 257 | 20250424 | 141400 | 2232158315 | 15630 | 15620 | 15630 | 15620 | 55 |
| 258 | 20250424 | 141300 | 2231298675 | 15630 | 15630 | 15630 | 15630 | 10 |
| 259 | 20250424 | 141200 | 2231142375 | 15620 | 15630 | 15630 | 15620 | 178 |
| 260 | 20250424 | 141100 | 2228360955 | 15620 | 15620 | 15620 | 15620 | 0 |
| 261 | 20250424 | 141000 | 2228360955 | 15620 | 15610 | 15620 | 15610 | 32 |
| 262 | 20250424 | 140900 | 2227861335 | 15610 | 15600 | 15610 | 15600 | 93 |
| 263 | 20250424 | 140800 | 2226410525 | 15600 | 15580 | 15600 | 15580 | 792 |
| 264 | 20250424 | 140700 | 2214056225 | 15590 | 15590 | 15590 | 15590 | 18 |
| 265 | 20250424 | 140600 | 2213775605 | 15600 | 15590 | 15600 | 15590 | 28 |
| 266 | 20250424 | 140500 | 2213338945 | 15610 | 15630 | 15630 | 15590 | 750 |
| 267 | 20250424 | 140400 | 2201633105 | 15630 | 15630 | 15640 | 15620 | 116 |
| 268 | 20250424 | 140300 | 2199819995 | 15640 | 15650 | 15650 | 15640 | 3 |
| 269 | 20250424 | 140200 | 2199773065 | 15650 | 15620 | 15650 | 15620 | 610 |
| 270 | 20250424 | 140100 | 2190242575 | 15620 | 15620 | 15620 | 15620 | 184 |
| 271 | 20250424 | 140000 | 2187368495 | 15620 | 15620 | 15620 | 15610 | 22 |
| 272 | 20250424 | 135900 | 2187024995 | 15610 | 15620 | 15620 | 15610 | 44 |
| 273 | 20250424 | 135800 | 2186338105 | 15620 | 15620 | 15620 | 15620 | 13 |
| 274 | 20250424 | 135700 | 2186135045 | 15620 | 15620 | 15620 | 15620 | 98 |
| 275 | 20250424 | 135600 | 2184604285 | 15620 | 15620 | 15620 | 15610 | 53 |
| 276 | 20250424 | 135500 | 2183776925 | 15620 | 15620 | 15620 | 15620 | 10 |
| 277 | 20250424 | 135400 | 2183620725 | 15620 | 15620 | 15620 | 15620 | 98 |
| 278 | 20250424 | 135300 | 2182089965 | 15620 | 15620 | 15620 | 15620 | 1 |
| 279 | 20250424 | 135200 | 2182074345 | 15620 | 15620 | 15620 | 15610 | 144 |
| 280 | 20250424 | 135100 | 2179826335 | 15620 | 15620 | 15620 | 15620 | 10 |
| 281 | 20250424 | 135000 | 2179670135 | 15620 | 15620 | 15620 | 15620 | 99 |
| 282 | 20250424 | 134900 | 2178123755 | 15610 | 15610 | 15610 | 15610 | 85 |
| 283 | 20250424 | 134800 | 2176796905 | 15610 | 15610 | 15610 | 15600 | 42 |
| 284 | 20250424 | 134700 | 2176141685 | 15610 | 15620 | 15620 | 15600 | 1106 |
| 285 | 20250424 | 134600 | 2158882195 | 15630 | 15640 | 15640 | 15630 | 453 |
| 286 | 20250424 | 134500 | 2151797595 | 15650 | 15650 | 15650 | 15650 | 46 |
| 287 | 20250424 | 134400 | 2151077695 | 15650 | 15650 | 15650 | 15650 | 120 |
| 288 | 20250424 | 134300 | 2149199695 | 15650 | 15650 | 15650 | 15650 | 137 |
| 289 | 20250424 | 134200 | 2147055645 | 15650 | 15650 | 15650 | 15650 | 5 |
| 290 | 20250424 | 134100 | 2146977395 | 15650 | 15650 | 15650 | 15650 | 16 |
| 291 | 20250424 | 134000 | 2146726995 | 15660 | 15660 | 15660 | 15640 | 288 |
| 292 | 20250424 | 133900 | 2142218895 | 15670 | 15670 | 15670 | 15660 | 450 |
| 293 | 20250424 | 133800 | 2135169825 | 15670 | 15670 | 15670 | 15670 | 0 |
| 294 | 20250424 | 133700 | 2135169825 | 15670 | 15670 | 15670 | 15660 | 1549 |
| 295 | 20250424 | 133600 | 2110899205 | 15680 | 15670 | 15680 | 15670 | 201 |
| 296 | 20250424 | 133500 | 2107748525 | 15670 | 15680 | 15680 | 15670 | 82 |
| 297 | 20250424 | 133400 | 2106463525 | 15680 | 15680 | 15680 | 15680 | 13 |
| 298 | 20250424 | 133300 | 2106259685 | 15680 | 15670 | 15680 | 15670 | 466 |
| 299 | 20250424 | 133200 | 2098957415 | 15670 | 15670 | 15670 | 15660 | 222 |
| 300 | 20250424 | 133100 | 2095480775 | 15670 | 15670 | 15680 | 15660 | 207 |
| 301 | 20250424 | 133000 | 2092236785 | 15680 | 15670 | 15680 | 15670 | 18 |
| 302 | 20250424 | 132900 | 2091954685 | 15670 | 15660 | 15670 | 15660 | 954 |
| 303 | 20250424 | 132800 | 2077006745 | 15660 | 15700 | 15700 | 15660 | 704 |
| 304 | 20250424 | 132700 | 2065969445 | 15710 | 15740 | 15740 | 15700 | 1496 |
| 305 | 20250424 | 132600 | 2042465435 | 15740 | 15770 | 15770 | 15740 | 407 |
| 306 | 20250424 | 132500 | 2036052055 | 15760 | 15760 | 15770 | 15760 | 42 |
| 307 | 20250424 | 132400 | 2035390125 | 15770 | 15760 | 15770 | 15760 | 191 |
| 308 | 20250424 | 132300 | 2032379465 | 15760 | 15730 | 15760 | 15730 | 546 |
| 309 | 20250424 | 132200 | 2023781925 | 15730 | 15690 | 15730 | 15680 | 750 |
| 310 | 20250424 | 132100 | 2012001125 | 15670 | 15690 | 15690 | 15670 | 156 |
| 311 | 20250424 | 132000 | 2009553685 | 15720 | 15660 | 15720 | 15660 | 996 |
| 312 | 20250424 | 131900 | 1993933095 | 15660 | 15660 | 15660 | 15650 | 135 |
| 313 | 20250424 | 131800 | 1991819295 | 15650 | 15650 | 15650 | 15650 | 126 |
| 314 | 20250424 | 131700 | 1989847395 | 15660 | 15670 | 15670 | 15650 | 55 |
| 315 | 20250424 | 131600 | 1988986255 | 15670 | 15660 | 15670 | 15650 | 214 |
| 316 | 20250424 | 131500 | 1985634875 | 15680 | 15620 | 15680 | 15620 | 545 |
| 317 | 20250424 | 131400 | 1977115315 | 15620 | 15620 | 15620 | 15620 | 1 |
| 318 | 20250424 | 131300 | 1977099695 | 15590 | 15580 | 15630 | 15580 | 1810 |
| 319 | 20250424 | 131200 | 1948867045 | 15580 | 15580 | 15580 | 15570 | 204 |
| 320 | 20250424 | 131100 | 1945688825 | 15580 | 15580 | 15580 | 15570 | 335 |
| 321 | 20250424 | 131000 | 1940471845 | 15580 | 15580 | 15580 | 15580 | 9 |
| 322 | 20250424 | 130900 | 1940331625 | 15570 | 15570 | 15570 | 15570 | 50 |
| 323 | 20250424 | 130800 | 1939553125 | 15580 | 15575 | 15580 | 15570 | 272 |
| 324 | 20250424 | 130700 | 1935317100 | 15580 | 15580 | 15580 | 15580 | 113 |
| 325 | 20250424 | 130600 | 1933556560 | 15590 | 15600 | 15600 | 15590 | 166 |
| 326 | 20250424 | 130500 | 1930968530 | 15600 | 15590 | 15600 | 15590 | 60 |
| 327 | 20250424 | 130400 | 1930033080 | 15590 | 15590 | 15590 | 15590 | 21 |
| 328 | 20250424 | 130300 | 1929705690 | 15590 | 15600 | 15600 | 15590 | 109 |
| 329 | 20250424 | 130200 | 1928006150 | 15600 | 15600 | 15610 | 15600 | 46 |
| 330 | 20250424 | 130100 | 1927288510 | 15600 | 15600 | 15600 | 15600 | 85 |
| 331 | 20250424 | 130000 | 1925962510 | 15600 | 15600 | 15620 | 15600 | 188 |
| 332 | 20250424 | 125900 | 1923029380 | 15620 | 15620 | 15620 | 15600 | 387 |
| 333 | 20250424 | 125800 | 1916986000 | 15630 | 15670 | 15670 | 15630 | 375 |
| 334 | 20250424 | 125700 | 1911116960 | 15670 | 15660 | 15670 | 15660 | 150 |
| 335 | 20250424 | 125600 | 1908767850 | 15670 | 15670 | 15670 | 15670 | 118 |
| 336 | 20250424 | 125500 | 1906918790 | 15670 | 15680 | 15680 | 15670 | 95 |
| 337 | 20250424 | 125400 | 1905429290 | 15680 | 15670 | 15690 | 15670 | 420 |
| 338 | 20250424 | 125300 | 1898843210 | 15670 | 15670 | 15670 | 15670 | 120 |
| 339 | 20250424 | 125200 | 1896962810 | 15670 | 15670 | 15680 | 15650 | 812 |
| 340 | 20250424 | 125100 | 1884242320 | 15670 | 15620 | 15670 | 15620 | 342 |
| 341 | 20250424 | 125000 | 1878890440 | 15620 | 15620 | 15620 | 15620 | 34 |
| 342 | 20250424 | 124900 | 1878359360 | 15610 | 15620 | 15620 | 15610 | 253 |
| 343 | 20250424 | 124800 | 1874407510 | 15620 | 15610 | 15620 | 15610 | 93 |
| 344 | 20250424 | 124700 | 1872955360 | 15610 | 15610 | 15610 | 15610 | 100 |
| 345 | 20250424 | 124600 | 1871394360 | 15610 | 15630 | 15630 | 15610 | 79 |
| 346 | 20250424 | 124500 | 1870160670 | 15620 | 15620 | 15620 | 15620 | 2 |
| 347 | 20250424 | 124400 | 1870129430 | 15620 | 15630 | 15640 | 15620 | 462 |
| 348 | 20250424 | 124300 | 1862911290 | 15640 | 15610 | 15640 | 15610 | 615 |
| 349 | 20250424 | 124200 | 1853302260 | 15610 | 15570 | 15610 | 15560 | 962 |
| 350 | 20250424 | 124100 | 1838304760 | 15570 | 15570 | 15570 | 15570 | 70 |
| 351 | 20250424 | 124000 | 1837214860 | 15570 | 15570 | 15570 | 15560 | 136 |
| 352 | 20250424 | 123900 | 1835097490 | 15570 | 15560 | 15570 | 15560 | 21 |
| 353 | 20250424 | 123800 | 1834770630 | 15570 | 15570 | 15570 | 15570 | 9 |
| 354 | 20250424 | 123700 | 1834630500 | 15570 | 15560 | 15570 | 15560 | 39 |
| 355 | 20250424 | 123600 | 1834023640 | 15560 | 15570 | 15570 | 15560 | 42 |
| 356 | 20250424 | 123500 | 1833370110 | 15570 | 15570 | 15570 | 15570 | 7 |
| 357 | 20250424 | 123400 | 1833261120 | 15540 | 15540 | 15540 | 15540 | 0 |
| 358 | 20250424 | 123300 | 1833261120 | 15540 | 15520 | 15540 | 15510 | 1033 |
| 359 | 20250424 | 123200 | 1817218500 | 15520 | 15560 | 15560 | 15520 | 1169 |
| 360 | 20250424 | 123100 | 1799047730 | 15560 | 15570 | 15570 | 15560 | 307 |
| 361 | 20250424 | 123000 | 1794270280 | 15560 | 15560 | 15560 | 15560 | 11 |
| 362 | 20250424 | 122900 | 1794099120 | 15570 | 15560 | 15570 | 15560 | 28 |
| 363 | 20250424 | 122800 | 1793663360 | 15560 | 15560 | 15560 | 15560 | 91 |
| 364 | 20250424 | 122700 | 1792247400 | 15560 | 15580 | 15580 | 15560 | 147 |
| 365 | 20250424 | 122600 | 1789959220 | 15570 | 15570 | 15580 | 15560 | 255 |
| 366 | 20250424 | 122500 | 1785988300 | 15580 | 15560 | 15580 | 15550 | 335 |
| 367 | 20250424 | 122400 | 1780775880 | 15560 | 15560 | 15560 | 15560 | 2 |
| 368 | 20250424 | 122300 | 1780744760 | 15550 | 15550 | 15560 | 15550 | 441 |
| 369 | 20250424 | 122200 | 1773885970 | 15540 | 15540 | 15540 | 15540 | 13 |
| 370 | 20250424 | 122100 | 1773683950 | 15550 | 15550 | 15550 | 15550 | 34 |
| 371 | 20250424 | 122000 | 1773155250 | 15550 | 15530 | 15550 | 15530 | 275 |
| 372 | 20250424 | 121900 | 1768881430 | 15530 | 15540 | 15540 | 15530 | 174 |
| 373 | 20250424 | 121800 | 1766179140 | 15540 | 15540 | 15560 | 15540 | 255 |
| 374 | 20250424 | 121700 | 1762215650 | 15550 | 15550 | 15550 | 15550 | 14 |
| 375 | 20250424 | 121600 | 1761997950 | 15520 | 15520 | 15520 | 15520 | 92 |
| 376 | 20250424 | 121500 | 1760570110 | 15520 | 15510 | 15520 | 15510 | 81 |
| 377 | 20250424 | 121400 | 1759313490 | 15510 | 15500 | 15510 | 15500 | 157 |
| 378 | 20250424 | 121300 | 1756879540 | 15490 | 15500 | 15500 | 15490 | 8 |
| 379 | 20250424 | 121200 | 1756755580 | 15490 | 15490 | 15490 | 15490 | 0 |
| 380 | 20250424 | 121100 | 1756755580 | 15490 | 15500 | 15500 | 15490 | 142 |
| 381 | 20250424 | 121000 | 1754555990 | 15500 | 15510 | 15510 | 15500 | 301 |
| 382 | 20250424 | 120900 | 1749888620 | 15510 | 15510 | 15510 | 15510 | 58 |
| 383 | 20250424 | 120800 | 1748989040 | 15500 | 15490 | 15500 | 15490 | 81 |
| 384 | 20250424 | 120700 | 1747733550 | 15500 | 15480 | 15500 | 15480 | 175 |
| 385 | 20250424 | 120600 | 1745021750 | 15470 | 15460 | 15480 | 15460 | 460 |
| 386 | 20250424 | 120500 | 1737904490 | 15460 | 15450 | 15460 | 15450 | 135 |
| 387 | 20250424 | 120400 | 1735817700 | 15450 | 15460 | 15460 | 15450 | 224 |
| 388 | 20250424 | 120300 | 1732355900 | 15470 | 15460 | 15470 | 15460 | 19 |
| 389 | 20250424 | 120200 | 1732062100 | 15460 | 15470 | 15470 | 15450 | 280 |
| 390 | 20250424 | 120100 | 1727732250 | 15470 | 15450 | 15470 | 15450 | 7 |
| 391 | 20250424 | 120000 | 1727623980 | 15470 | 15480 | 15480 | 15460 | 104 |
| 392 | 20250424 | 115900 | 1726015380 | 15450 | 15440 | 15480 | 15440 | 201 |
| 393 | 20250424 | 115800 | 1722911380 | 15420 | 15420 | 15420 | 15420 | 0 |
| 394 | 20250424 | 115700 | 1722911380 | 15420 | 15430 | 15430 | 15420 | 33 |
| 395 | 20250424 | 115600 | 1722402210 | 15430 | 15440 | 15440 | 15430 | 125 |
| 396 | 20250424 | 115500 | 1720473400 | 15440 | 15440 | 15440 | 15440 | 103 |
| 397 | 20250424 | 115400 | 1718883080 | 15430 | 15430 | 15430 | 15430 | 1 |
| 398 | 20250424 | 115300 | 1718867650 | 15430 | 15430 | 15440 | 15430 | 565 |
| 399 | 20250424 | 115200 | 1710149100 | 15440 | 15450 | 15450 | 15440 | 66 |
| 400 | 20250424 | 115100 | 1709129620 | 15450 | 15440 | 15450 | 15440 | 347 |
| 401 | 20250424 | 115000 | 1703768510 | 15440 | 15440 | 15440 | 15440 | 66 |
| 402 | 20250424 | 114900 | 1702749470 | 15440 | 15480 | 15480 | 15440 | 993 |
| 403 | 20250424 | 114800 | 1687393330 | 15480 | 15460 | 15500 | 15450 | 492 |
| 404 | 20250424 | 114700 | 1679787850 | 15460 | 15460 | 15460 | 15460 | 7 |
| 405 | 20250424 | 114600 | 1679679630 | 15440 | 15450 | 15460 | 15440 | 154 |
| 406 | 20250424 | 114500 | 1677300820 | 15440 | 15440 | 15440 | 15440 | 124 |
| 407 | 20250424 | 114400 | 1675386260 | 15440 | 15440 | 15440 | 15440 | 156 |
| 408 | 20250424 | 114300 | 1672977620 | 15430 | 15430 | 15430 | 15430 | 58 |
| 409 | 20250424 | 114200 | 1672082680 | 15430 | 15430 | 15430 | 15430 | 15 |
| 410 | 20250424 | 114100 | 1671851230 | 15440 | 15440 | 15440 | 15440 | 7 |
| 411 | 20250424 | 114000 | 1671743150 | 15440 | 15460 | 15460 | 15440 | 1248 |
| 412 | 20250424 | 113900 | 1652454240 | 15480 | 15420 | 15500 | 15420 | 257 |
| 413 | 20250424 | 113800 | 1648484730 | 15430 | 15430 | 15440 | 15420 | 677 |
| 414 | 20250424 | 113700 | 1638038900 | 15430 | 15420 | 15430 | 15420 | 358 |
| 415 | 20250424 | 113600 | 1632517700 | 15420 | 15390 | 15420 | 15390 | 224 |
| 416 | 20250424 | 113500 | 1629069300 | 15390 | 15400 | 15400 | 15380 | 160 |
| 417 | 20250424 | 113400 | 1626607810 | 15400 | 15390 | 15400 | 15390 | 259 |
| 418 | 20250424 | 113300 | 1622621120 | 15380 | 15390 | 15390 | 15380 | 143 |
| 419 | 20250424 | 113200 | 1620420650 | 15390 | 15400 | 15400 | 15380 | 20 |
| 420 | 20250424 | 113100 | 1620112900 | 15390 | 15425 | 15425 | 15390 | 149 |
| 421 | 20250424 | 113000 | 1617819130 | 15410 | 15410 | 15410 | 15410 | 84 |
| 422 | 20250424 | 112900 | 1616524690 | 15410 | 15370 | 15410 | 15370 | 576 |
| 423 | 20250424 | 112800 | 1607661780 | 15370 | 15400 | 15400 | 15370 | 94 |
| 424 | 20250424 | 112700 | 1606216420 | 15380 | 15350 | 15380 | 15350 | 471 |
| 425 | 20250424 | 112600 | 1598977275 | 15350 | 15350 | 15350 | 15340 | 128 |
| 426 | 20250424 | 112500 | 1597012615 | 15350 | 15350 | 15350 | 15340 | 32 |
| 427 | 20250424 | 112400 | 1596521645 | 15350 | 15370 | 15370 | 15350 | 33 |
| 428 | 20250424 | 112300 | 1596015035 | 15380 | 15340 | 15380 | 15340 | 438 |
| 429 | 20250424 | 112200 | 1589292825 | 15340 | 15330 | 15340 | 15330 | 258 |
| 430 | 20250424 | 112100 | 1585337645 | 15330 | 15295 | 15330 | 15290 | 485 |
| 431 | 20250424 | 112000 | 1577915460 | 15295 | 15300 | 15300 | 15295 | 100 |
| 432 | 20250424 | 111900 | 1576385475 | 15300 | 15300 | 15300 | 15300 | 8 |
| 433 | 20250424 | 111800 | 1576263075 | 15300 | 15310 | 15320 | 15300 | 648 |
| 434 | 20250424 | 111700 | 1566347205 | 15320 | 15340 | 15340 | 15320 | 427 |
| 435 | 20250424 | 111600 | 1559804185 | 15330 | 15330 | 15340 | 15330 | 30 |
| 436 | 20250424 | 111500 | 1559344255 | 15330 | 15330 | 15330 | 15330 | 3 |
| 437 | 20250424 | 111400 | 1559298265 | 15340 | 15340 | 15340 | 15340 | 0 |
| 438 | 20250424 | 111300 | 1559298265 | 15340 | 15320 | 15340 | 15320 | 135 |
| 439 | 20250424 | 111200 | 1557230025 | 15320 | 15340 | 15340 | 15300 | 268 |
| 440 | 20250424 | 111100 | 1553126845 | 15320 | 15320 | 15340 | 15320 | 262 |
| 441 | 20250424 | 111000 | 1549112785 | 15320 | 15260 | 15320 | 15260 | 1009 |
| 442 | 20250424 | 110900 | 1533691765 | 15260 | 15260 | 15260 | 15260 | 266 |
| 443 | 20250424 | 110800 | 1529632605 | 15260 | 15260 | 15260 | 15250 | 93 |
| 444 | 20250424 | 110700 | 1528214325 | 15260 | 15260 | 15260 | 15250 | 112 |
| 445 | 20250424 | 110600 | 1526505305 | 15260 | 15260 | 15270 | 15260 | 78 |
| 446 | 20250424 | 110500 | 1525315005 | 15260 | 15280 | 15280 | 15260 | 413 |
| 447 | 20250424 | 110400 | 1519007695 | 15290 | 15290 | 15290 | 15290 | 130 |
| 448 | 20250424 | 110300 | 1517019995 | 15300 | 15270 | 15320 | 15270 | 647 |
| 449 | 20250424 | 110200 | 1507124455 | 15270 | 15300 | 15300 | 15260 | 164 |
| 450 | 20250424 | 110100 | 1504620195 | 15290 | 15300 | 15300 | 15290 | 148 |
| 451 | 20250424 | 110000 | 1502357245 | 15300 | 15300 | 15300 | 15300 | 302 |
| 452 | 20250424 | 105900 | 1497736645 | 15300 | 15300 | 15310 | 15290 | 886 |
| 453 | 20250424 | 105800 | 1484180255 | 15300 | 15300 | 15300 | 15300 | 8 |
| 454 | 20250424 | 105700 | 1484057855 | 15300 | 15300 | 15300 | 15300 | 242 |
| 455 | 20250424 | 105600 | 1480355255 | 15300 | 15320 | 15320 | 15300 | 649 |
| 456 | 20250424 | 105500 | 1470418405 | 15340 | 15360 | 15360 | 15330 | 1244 |
| 457 | 20250424 | 105400 | 1451335835 | 15360 | 15370 | 15370 | 15360 | 250 |
| 458 | 20250424 | 105300 | 1447495345 | 15380 | 15390 | 15390 | 15380 | 762 |
| 459 | 20250424 | 105200 | 1435773855 | 15390 | 15400 | 15400 | 15390 | 439 |
| 460 | 20250424 | 105100 | 1429016665 | 15390 | 15390 | 15390 | 15390 | 0 |
| 461 | 20250424 | 105000 | 1429016665 | 15390 | 15410 | 15410 | 15390 | 324 |
| 462 | 20250424 | 104900 | 1424029485 | 15400 | 15400 | 15400 | 15400 | 16 |
| 463 | 20250424 | 104800 | 1423783085 | 15400 | 15400 | 15400 | 15400 | 121 |
| 464 | 20250424 | 104700 | 1421919685 | 15400 | 15390 | 15400 | 15390 | 611 |
| 465 | 20250424 | 104600 | 1412511165 | 15390 | 15410 | 15410 | 15380 | 912 |
| 466 | 20250424 | 104500 | 1398473145 | 15420 | 15430 | 15430 | 15410 | 99 |
| 467 | 20250424 | 104400 | 1396947525 | 15410 | 15420 | 15430 | 15410 | 46 |
| 468 | 20250424 | 104300 | 1396237845 | 15420 | 15430 | 15430 | 15420 | 20 |
| 469 | 20250424 | 104200 | 1395929265 | 15430 | 15420 | 15430 | 15410 | 436 |
| 470 | 20250424 | 104100 | 1389207515 | 15430 | 15430 | 15430 | 15430 | 139 |
| 471 | 20250424 | 104000 | 1387062745 | 15430 | 15430 | 15430 | 15420 | 27 |
| 472 | 20250424 | 103900 | 1386646155 | 15420 | 15460 | 15460 | 15420 | 321 |
| 473 | 20250424 | 103800 | 1381685335 | 15440 | 15440 | 15440 | 15430 | 646 |
| 474 | 20250424 | 103700 | 1371715155 | 15430 | 15430 | 15430 | 15420 | 547 |
| 475 | 20250424 | 103600 | 1363277295 | 15420 | 15460 | 15460 | 15420 | 863 |
| 476 | 20250424 | 103500 | 1349962385 | 15460 | 15450 | 15460 | 15440 | 249 |
| 477 | 20250424 | 103400 | 1346117585 | 15450 | 15460 | 15470 | 15440 | 267 |
| 478 | 20250424 | 103300 | 1341989545 | 15470 | 15500 | 15500 | 15470 | 298 |
| 479 | 20250424 | 103200 | 1337378065 | 15470 | 15470 | 15470 | 15470 | 39 |
| 480 | 20250424 | 103100 | 1336774735 | 15470 | 15440 | 15470 | 15440 | 641 |
| 481 | 20250424 | 103000 | 1326871075 | 15430 | 15440 | 15440 | 15430 | 209 |
| 482 | 20250424 | 102900 | 1323644885 | 15440 | 15420 | 15440 | 15420 | 1500 |
| 483 | 20250424 | 102800 | 1300493875 | 15420 | 15420 | 15420 | 15420 | 310 |
| 484 | 20250424 | 102700 | 1295713675 | 15430 | 15400 | 15430 | 15400 | 415 |
| 485 | 20250424 | 102600 | 1289320555 | 15390 | 15420 | 15420 | 15390 | 816 |
| 486 | 20250424 | 102500 | 1276754205 | 15420 | 15420 | 15420 | 15420 | 311 |
| 487 | 20250424 | 102400 | 1271958585 | 15430 | 15410 | 15430 | 15380 | 654 |
| 488 | 20250424 | 102300 | 1261884855 | 15420 | 15480 | 15480 | 15380 | 1640 |
| 489 | 20250424 | 102200 | 1236597325 | 15480 | 15490 | 15490 | 15480 | 110 |
| 490 | 20250424 | 102100 | 1234894195 | 15500 | 15500 | 15500 | 15500 | 721 |
| 491 | 20250424 | 102000 | 1223718695 | 15510 | 15510 | 15510 | 15500 | 1366 |
| 492 | 20250424 | 101900 | 1202541825 | 15520 | 15520 | 15520 | 15520 | 155 |
| 493 | 20250424 | 101800 | 1200136225 | 15520 | 15530 | 15530 | 15520 | 306 |
| 494 | 20250424 | 101700 | 1195384065 | 15520 | 15520 | 15520 | 15520 | 336 |
| 495 | 20250424 | 101600 | 1190169345 | 15510 | 15540 | 15540 | 15510 | 544 |
| 496 | 20250424 | 101500 | 1181726095 | 15540 | 15580 | 15580 | 15530 | 388 |
| 497 | 20250424 | 101400 | 1175693685 | 15550 | 15530 | 15550 | 15530 | 435 |
| 498 | 20250424 | 101300 | 1168936915 | 15530 | 15550 | 15550 | 15520 | 703 |
| 499 | 20250424 | 101200 | 1158012225 | 15560 | 15560 | 15560 | 15550 | 29 |
| 500 | 20250424 | 101100 | 1157561035 | 15560 | 15565 | 15570 | 15560 | 445 |
| 501 | 20250424 | 101000 | 1150635255 | 15560 | 15590 | 15590 | 15560 | 445 |
| 502 | 20250424 | 100900 | 1143704415 | 15590 | 15610 | 15620 | 15580 | 400 |
| 503 | 20250424 | 100800 | 1137464335 | 15620 | 15640 | 15640 | 15620 | 374 |
| 504 | 20250424 | 100700 | 1131618145 | 15640 | 15670 | 15670 | 15640 | 303 |
| 505 | 20250424 | 100600 | 1126874365 | 15680 | 15680 | 15680 | 15680 | 19 |
| 506 | 20250424 | 100500 | 1126576445 | 15680 | 15680 | 15680 | 15640 | 301 |
| 507 | 20250424 | 100400 | 1121862915 | 15680 | 15680 | 15680 | 15680 | 95 |
| 508 | 20250424 | 100300 | 1120373315 | 15680 | 15660 | 15680 | 15650 | 631 |
| 509 | 20250424 | 100200 | 1110485395 | 15660 | 15715 | 15715 | 15655 | 977 |
| 510 | 20250424 | 100100 | 1095162985 | 15720 | 15730 | 15730 | 15720 | 208 |
| 511 | 20250424 | 100000 | 1091893015 | 15720 | 15730 | 15750 | 15720 | 348 |
| 512 | 20250424 | 095900 | 1086418845 | 15730 | 15720 | 15730 | 15720 | 133 |
| 513 | 20250424 | 095800 | 1084327105 | 15730 | 15690 | 15730 | 15690 | 2018 |
| 514 | 20250424 | 095700 | 1052623085 | 15690 | 15750 | 15750 | 15690 | 1574 |
| 515 | 20250424 | 095600 | 1027894265 | 15750 | 15750 | 15750 | 15750 | 129 |
| 516 | 20250424 | 095500 | 1025862515 | 15740 | 15740 | 15750 | 15730 | 304 |
| 517 | 20250424 | 095400 | 1021078495 | 15740 | 15780 | 15780 | 15740 | 522 |
| 518 | 20250424 | 095300 | 1012852915 | 15770 | 15770 | 15770 | 15760 | 296 |
| 519 | 20250424 | 095200 | 1008185505 | 15770 | 15740 | 15770 | 15740 | 299 |
| 520 | 20250424 | 095100 | 1003477205 | 15740 | 15750 | 15760 | 15740 | 76 |
| 521 | 20250424 | 095000 | 1002280415 | 15760 | 15750 | 15760 | 15740 | 388 |
| 522 | 20250424 | 094900 | 996172785 | 15750 | 15750 | 15760 | 15750 | 669 |
| 523 | 20250424 | 094800 | 985635255 | 15750 | 15780 | 15780 | 15740 | 632 |
| 524 | 20250424 | 094700 | 975677575 | 15780 | 15740 | 15790 | 15740 | 652 |
| 525 | 20250424 | 094600 | 965400915 | 15740 | 15750 | 15750 | 15740 | 213 |
| 526 | 20250424 | 094500 | 962047915 | 15750 | 15740 | 15750 | 15740 | 101 |
| 527 | 20250424 | 094400 | 960457245 | 15770 | 15730 | 15770 | 15720 | 917 |
| 528 | 20250424 | 094300 | 946028015 | 15720 | 15710 | 15740 | 15710 | 207 |
| 529 | 20250424 | 094200 | 942774565 | 15710 | 15720 | 15720 | 15700 | 221 |
| 530 | 20250424 | 094100 | 939302105 | 15720 | 15710 | 15720 | 15700 | 367 |
| 531 | 20250424 | 094000 | 933536365 | 15700 | 15690 | 15710 | 15690 | 92 |
| 532 | 20250424 | 093900 | 932091695 | 15690 | 15690 | 15690 | 15680 | 300 |
| 533 | 20250424 | 093800 | 927384975 | 15690 | 15680 | 15690 | 15680 | 194 |
| 534 | 20250424 | 093700 | 924342015 | 15690 | 15690 | 15690 | 15690 | 43 |
| 535 | 20250424 | 093600 | 923667345 | 15680 | 15680 | 15680 | 15680 | 144 |
| 536 | 20250424 | 093500 | 921409425 | 15680 | 15700 | 15700 | 15640 | 640 |
| 537 | 20250424 | 093400 | 911379895 | 15670 | 15740 | 15750 | 15670 | 1601 |
| 538 | 20250424 | 093300 | 886226550 | 15740 | 15740 | 15760 | 15740 | 705 |
| 539 | 20250424 | 093200 | 875125980 | 15760 | 15780 | 15780 | 15730 | 664 |
| 540 | 20250424 | 093100 | 864661900 | 15780 | 15750 | 15830 | 15750 | 1830 |
| 541 | 20250424 | 093000 | 835766695 | 15750 | 15730 | 15750 | 15700 | 1600 |
| 542 | 20250424 | 092900 | 810626175 | 15730 | 15660 | 15750 | 15640 | 2303 |
| 543 | 20250424 | 092800 | 774426335 | 15690 | 15570 | 15690 | 15560 | 857 |
| 544 | 20250424 | 092700 | 761059665 | 15580 | 15600 | 15600 | 15580 | 104 |
| 545 | 20250424 | 092600 | 759437905 | 15600 | 15640 | 15650 | 15600 | 456 |
| 546 | 20250424 | 092500 | 752308535 | 15700 | 15590 | 15700 | 15560 | 1230 |
| 547 | 20250424 | 092400 | 733110015 | 15650 | 15660 | 15660 | 15560 | 1136 |
| 548 | 20250424 | 092300 | 715338295 | 15670 | 15720 | 15720 | 15670 | 219 |
| 549 | 20250424 | 092200 | 711902105 | 15710 | 15730 | 15730 | 15710 | 366 |
| 550 | 20250424 | 092100 | 706148895 | 15730 | 15710 | 15740 | 15710 | 624 |
| 551 | 20250424 | 092000 | 696338445 | 15720 | 15780 | 15780 | 15680 | 2259 |
| 552 | 20250424 | 091900 | 660771775 | 15800 | 15780 | 15800 | 15750 | 675 |
| 553 | 20250424 | 091800 | 650119635 | 15780 | 15710 | 15780 | 15700 | 1302 |
| 554 | 20250424 | 091700 | 629629895 | 15720 | 15640 | 15750 | 15640 | 1906 |
| 555 | 20250424 | 091600 | 599728785 | 15640 | 15630 | 15650 | 15600 | 1456 |
| 556 | 20250424 | 091500 | 576964265 | 15640 | 15580 | 15650 | 15580 | 1222 |
| 557 | 20250424 | 091400 | 557862945 | 15570 | 15580 | 15640 | 15570 | 1913 |
| 558 | 20250424 | 091300 | 528029465 | 15580 | 15590 | 15590 | 15580 | 311 |
| 559 | 20250424 | 091200 | 523182475 | 15590 | 15580 | 15600 | 15580 | 156 |
| 560 | 20250424 | 091100 | 520750935 | 15570 | 15550 | 15600 | 15550 | 1154 |
| 561 | 20250424 | 091000 | 502764005 | 15560 | 15590 | 15630 | 15540 | 3238 |
| 562 | 20250424 | 090900 | 452333865 | 15605 | 15580 | 15630 | 15580 | 725 |
| 563 | 20250424 | 090800 | 441022970 | 15580 | 15620 | 15640 | 15580 | 632 |
| 564 | 20250424 | 090700 | 431165850 | 15630 | 15520 | 15630 | 15520 | 1945 |
| 565 | 20250424 | 090600 | 400891030 | 15600 | 15520 | 15600 | 15520 | 183 |
| 566 | 20250424 | 090500 | 398038390 | 15520 | 15580 | 15680 | 15520 | 1624 |
| 567 | 20250424 | 090400 | 372651110 | 15580 | 15540 | 15600 | 15500 | 5643 |
| 568 | 20250424 | 090300 | 284793870 | 15550 | 15590 | 15590 | 15530 | 573 |
| 569 | 20250424 | 090200 | 275875820 | 15570 | 15615 | 15640 | 15570 | 1847 |
| 570 | 20250424 | 090100 | 247026955 | 15620 | 15650 | 15700 | 15620 | 1820 |
| 571 | 20250424 | 090000 | 218537900 | 15700 | 15750 | 15870 | 15620 | 13932 |