30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 185500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 37553 |
| 3 | 20250425 | 185400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 4 | 20250425 | 185300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 5 | 20250425 | 185200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 6 | 20250425 | 185100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 7 | 20250425 | 185000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 8 | 20250425 | 184900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 9 | 20250425 | 184800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 10 | 20250425 | 184700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 11 | 20250425 | 184600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 12 | 20250425 | 184500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 13 | 20250425 | 184400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 14 | 20250425 | 184300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 15 | 20250425 | 184200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 16 | 20250425 | 184100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 17 | 20250425 | 184000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 18 | 20250425 | 183900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 19 | 20250425 | 183800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 20 | 20250425 | 183700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 21 | 20250425 | 183600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 22 | 20250425 | 183500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 23 | 20250425 | 183400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 24 | 20250425 | 183300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 25 | 20250425 | 183200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 26 | 20250425 | 183100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 27 | 20250425 | 183000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 28 | 20250425 | 182900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 29 | 20250425 | 182800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 30 | 20250425 | 182700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 31 | 20250425 | 182600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 32 | 20250425 | 182500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 37553 |
| 33 | 20250425 | 182400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 34 | 20250425 | 182300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 35 | 20250425 | 182200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 36 | 20250425 | 182100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 37 | 20250425 | 182000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 38 | 20250425 | 181900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 39 | 20250425 | 181800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 40 | 20250425 | 181700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 41 | 20250425 | 181600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 42 | 20250425 | 181500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 43 | 20250425 | 181400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 44 | 20250425 | 181300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 45 | 20250425 | 181200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 46 | 20250425 | 181100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 47 | 20250425 | 181000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 48 | 20250425 | 180900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 49 | 20250425 | 180800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 50 | 20250425 | 180700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 51 | 20250425 | 180600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 52 | 20250425 | 180500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 53 | 20250425 | 180400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 54 | 20250425 | 180300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 55 | 20250425 | 180200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 56 | 20250425 | 180100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 57 | 20250425 | 180000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 58 | 20250425 | 175900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 59 | 20250425 | 175800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 60 | 20250425 | 175700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 61 | 20250425 | 175600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 62 | 20250425 | 175500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 37553 |
| 63 | 20250425 | 175400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 64 | 20250425 | 175300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 65 | 20250425 | 175200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 66 | 20250425 | 175100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 67 | 20250425 | 175000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 68 | 20250425 | 174900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 69 | 20250425 | 174800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 70 | 20250425 | 174700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 71 | 20250425 | 174600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 72 | 20250425 | 174500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 73 | 20250425 | 174400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 74 | 20250425 | 174300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 75 | 20250425 | 174200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 76 | 20250425 | 174100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 77 | 20250425 | 174000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 78 | 20250425 | 173900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 79 | 20250425 | 173800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 80 | 20250425 | 173700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 81 | 20250425 | 173600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 82 | 20250425 | 173500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 83 | 20250425 | 173400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 84 | 20250425 | 173300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 85 | 20250425 | 173200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 86 | 20250425 | 173100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 87 | 20250425 | 173000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 88 | 20250425 | 172900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 89 | 20250425 | 172800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 90 | 20250425 | 172700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 91 | 20250425 | 172600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 92 | 20250425 | 172500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 37553 |
| 93 | 20250425 | 172400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 94 | 20250425 | 172300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 95 | 20250425 | 172200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 96 | 20250425 | 172100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 97 | 20250425 | 172000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 98 | 20250425 | 171900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 99 | 20250425 | 171800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 100 | 20250425 | 171700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 101 | 20250425 | 171600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 102 | 20250425 | 171500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 103 | 20250425 | 171400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 104 | 20250425 | 171300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 105 | 20250425 | 171200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 106 | 20250425 | 171100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 107 | 20250425 | 171000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 108 | 20250425 | 170900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 109 | 20250425 | 170800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 110 | 20250425 | 170700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 111 | 20250425 | 170600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 112 | 20250425 | 170500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 113 | 20250425 | 170400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 114 | 20250425 | 170300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 115 | 20250425 | 170200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 116 | 20250425 | 170100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 117 | 20250425 | 170000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 118 | 20250425 | 165900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 119 | 20250425 | 165800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 120 | 20250425 | 165700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 121 | 20250425 | 165600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 122 | 20250425 | 165500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 37553 |
| 123 | 20250425 | 165400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 124 | 20250425 | 165300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 125 | 20250425 | 165200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 126 | 20250425 | 165100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 127 | 20250425 | 165000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 128 | 20250425 | 164900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 129 | 20250425 | 164800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 130 | 20250425 | 164700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 131 | 20250425 | 164600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 132 | 20250425 | 164500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 133 | 20250425 | 164400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 134 | 20250425 | 164300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 135 | 20250425 | 164200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 136 | 20250425 | 164100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 137 | 20250425 | 164000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 138 | 20250425 | 163900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 139 | 20250425 | 163800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 140 | 20250425 | 163700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 141 | 20250425 | 163600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 142 | 20250425 | 163500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 143 | 20250425 | 163400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 144 | 20250425 | 163300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 145 | 20250425 | 163200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 146 | 20250425 | 163100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 147 | 20250425 | 163000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 148 | 20250425 | 162900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 149 | 20250425 | 162800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 150 | 20250425 | 162700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 151 | 20250425 | 162600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 152 | 20250425 | 162500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 37553 |
| 153 | 20250425 | 162400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 154 | 20250425 | 162300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 155 | 20250425 | 162200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 156 | 20250425 | 162100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 157 | 20250425 | 162000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 158 | 20250425 | 161900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 159 | 20250425 | 161800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 160 | 20250425 | 161700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 161 | 20250425 | 161600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 162 | 20250425 | 161500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 163 | 20250425 | 161400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 164 | 20250425 | 161300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 165 | 20250425 | 161200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 166 | 20250425 | 161100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 167 | 20250425 | 161000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 168 | 20250425 | 160900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 169 | 20250425 | 160800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 170 | 20250425 | 160700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 171 | 20250425 | 160600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 172 | 20250425 | 160500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 173 | 20250425 | 160400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 174 | 20250425 | 160300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 175 | 20250425 | 160200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 176 | 20250425 | 160100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 177 | 20250425 | 160000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 178 | 20250425 | 155900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 179 | 20250425 | 155800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 180 | 20250425 | 155700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 181 | 20250425 | 155600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 182 | 20250425 | 155500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 37553 |
| 183 | 20250425 | 155400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 184 | 20250425 | 155300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 185 | 20250425 | 155200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 186 | 20250425 | 155100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 187 | 20250425 | 155000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 188 | 20250425 | 154900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 189 | 20250425 | 154800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 190 | 20250425 | 154700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 191 | 20250425 | 154600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 192 | 20250425 | 154500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 193 | 20250425 | 154400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 194 | 20250425 | 154300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 195 | 20250425 | 154200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 196 | 20250425 | 154100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 197 | 20250425 | 154000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 198 | 20250425 | 153900 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 199 | 20250425 | 153800 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 200 | 20250425 | 153700 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 201 | 20250425 | 153600 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 202 | 20250425 | 153500 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 203 | 20250425 | 153400 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 204 | 20250425 | 153300 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 205 | 20250425 | 153200 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 206 | 20250425 | 153100 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 0 |
| 207 | 20250425 | 153000 | 5032213893 | 2490 | 2490 | 2490 | 2490 | 37553 |
| 208 | 20250425 | 152900 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 209 | 20250425 | 152800 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 210 | 20250425 | 152700 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 211 | 20250425 | 152600 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 212 | 20250425 | 152500 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 213 | 20250425 | 152400 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 214 | 20250425 | 152300 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 215 | 20250425 | 152200 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 216 | 20250425 | 152100 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 217 | 20250425 | 152000 | 4938706923 | 2505 | 2505 | 2505 | 2505 | 0 |
| 218 | 20250425 | 151900 | 4938706923 | 2505 | 2505 | 2505 | 2495 | 7719 |
| 219 | 20250425 | 151800 | 4919429388 | 2495 | 2510 | 2510 | 2495 | 14645 |
| 220 | 20250425 | 151700 | 4882792428 | 2510 | 2510 | 2510 | 2505 | 471 |
| 221 | 20250425 | 151600 | 4881612248 | 2505 | 2510 | 2510 | 2505 | 3209 |
| 222 | 20250425 | 151500 | 4873563133 | 2505 | 2505 | 2505 | 2495 | 4249 |
| 223 | 20250425 | 151400 | 4862927203 | 2505 | 2500 | 2505 | 2500 | 3128 |
| 224 | 20250425 | 151300 | 4855101613 | 2500 | 2505 | 2510 | 2500 | 7097 |
| 225 | 20250425 | 151200 | 4837346363 | 2505 | 2495 | 2510 | 2495 | 11094 |
| 226 | 20250425 | 151100 | 4809594568 | 2500 | 2495 | 2500 | 2495 | 509 |
| 227 | 20250425 | 151000 | 4808324608 | 2500 | 2495 | 2500 | 2490 | 735 |
| 228 | 20250425 | 150900 | 4806491133 | 2495 | 2500 | 2505 | 2490 | 2176 |
| 229 | 20250425 | 150800 | 4801071178 | 2500 | 2500 | 2500 | 2490 | 3074 |
| 230 | 20250425 | 150700 | 4793414788 | 2500 | 2495 | 2510 | 2495 | 3322 |
| 231 | 20250425 | 150600 | 4785091808 | 2505 | 2500 | 2505 | 2495 | 19229 |
| 232 | 20250425 | 150500 | 4737018473 | 2500 | 2485 | 2500 | 2485 | 10401 |
| 233 | 20250425 | 150400 | 4711046348 | 2490 | 2485 | 2490 | 2485 | 1274 |
| 234 | 20250425 | 150300 | 4707879108 | 2485 | 2490 | 2490 | 2485 | 519 |
| 235 | 20250425 | 150200 | 4706589373 | 2480 | 2490 | 2490 | 2480 | 1804 |
| 236 | 20250425 | 150100 | 4702112413 | 2480 | 2490 | 2490 | 2480 | 3804 |
| 237 | 20250425 | 150000 | 4692653213 | 2490 | 2495 | 2495 | 2490 | 5680 |
| 238 | 20250425 | 145900 | 4678499793 | 2500 | 2495 | 2500 | 2495 | 1238 |
| 239 | 20250425 | 145800 | 4675408783 | 2495 | 2495 | 2500 | 2495 | 362 |
| 240 | 20250425 | 145700 | 4674505143 | 2500 | 2495 | 2500 | 2495 | 2830 |
| 241 | 20250425 | 145600 | 4667444098 | 2495 | 2495 | 2510 | 2490 | 5224 |
| 242 | 20250425 | 145500 | 4654417268 | 2495 | 2500 | 2500 | 2495 | 7404 |
| 243 | 20250425 | 145400 | 4635920293 | 2500 | 2510 | 2510 | 2500 | 8565 |
| 244 | 20250425 | 145300 | 4614481973 | 2510 | 2520 | 2520 | 2510 | 6995 |
| 245 | 20250425 | 145200 | 4596890858 | 2525 | 2500 | 2525 | 2500 | 11880 |
| 246 | 20250425 | 145100 | 4567046813 | 2505 | 2505 | 2510 | 2505 | 13196 |
| 247 | 20250425 | 145000 | 4533968428 | 2505 | 2482 | 2505 | 2480 | 34330 |
| 248 | 20250425 | 144900 | 4448289610 | 2485 | 2485 | 2485 | 2480 | 11 |
| 249 | 20250425 | 144800 | 4448262300 | 2490 | 2485 | 2490 | 2485 | 7439 |
| 250 | 20250425 | 144700 | 4429770415 | 2485 | 2480 | 2485 | 2480 | 2074 |
| 251 | 20250425 | 144600 | 4424625095 | 2480 | 2480 | 2485 | 2480 | 1909 |
| 252 | 20250425 | 144500 | 4419890145 | 2480 | 2480 | 2480 | 2480 | 919 |
| 253 | 20250425 | 144400 | 4417611025 | 2480 | 2485 | 2485 | 2480 | 658 |
| 254 | 20250425 | 144300 | 4415976040 | 2480 | 2480 | 2480 | 2480 | 7384 |
| 255 | 20250425 | 144200 | 4397663720 | 2480 | 2480 | 2480 | 2480 | 679 |
| 256 | 20250425 | 144100 | 4395979800 | 2485 | 2485 | 2485 | 2485 | 6030 |
| 257 | 20250425 | 144000 | 4380995250 | 2485 | 2485 | 2490 | 2485 | 5996 |
| 258 | 20250425 | 143900 | 4366083630 | 2485 | 2485 | 2485 | 2470 | 8614 |
| 259 | 20250425 | 143800 | 4344730430 | 2485 | 2480 | 2485 | 2480 | 6534 |
| 260 | 20250425 | 143700 | 4328493940 | 2485 | 2480 | 2485 | 2475 | 3217 |
| 261 | 20250425 | 143600 | 4320503015 | 2480 | 2475 | 2480 | 2475 | 315 |
| 262 | 20250425 | 143500 | 4319722845 | 2480 | 2480 | 2485 | 2475 | 1851 |
| 263 | 20250425 | 143400 | 4315133425 | 2480 | 2480 | 2485 | 2480 | 6310 |
| 264 | 20250425 | 143300 | 4299480125 | 2480 | 2480 | 2480 | 2480 | 2644 |
| 265 | 20250425 | 143200 | 4292923005 | 2480 | 2470 | 2480 | 2470 | 13214 |
| 266 | 20250425 | 143100 | 4260192450 | 2470 | 2470 | 2470 | 2470 | 5 |
| 267 | 20250425 | 143000 | 4260180100 | 2470 | 2470 | 2470 | 2470 | 2019 |
| 268 | 20250425 | 142900 | 4255193170 | 2475 | 2470 | 2475 | 2470 | 17 |
| 269 | 20250425 | 142800 | 4255151115 | 2475 | 2470 | 2475 | 2470 | 70 |
| 270 | 20250425 | 142700 | 4254978210 | 2470 | 2477 | 2477 | 2470 | 2713 |
| 271 | 20250425 | 142600 | 4248264528 | 2475 | 2470 | 2480 | 2470 | 1483 |
| 272 | 20250425 | 142500 | 4244592773 | 2470 | 2470 | 2470 | 2470 | 679 |
| 273 | 20250425 | 142400 | 4242915643 | 2480 | 2470 | 2480 | 2470 | 5106 |
| 274 | 20250425 | 142300 | 4230275563 | 2460 | 2465 | 2465 | 2460 | 1001 |
| 275 | 20250425 | 142200 | 4227811063 | 2470 | 2467 | 2470 | 2467 | 572 |
| 276 | 20250425 | 142100 | 4226399123 | 2470 | 2470 | 2470 | 2470 | 0 |
| 277 | 20250425 | 142000 | 4226399123 | 2470 | 2465 | 2470 | 2465 | 1161 |
| 278 | 20250425 | 141900 | 4223533398 | 2465 | 2465 | 2465 | 2465 | 71 |
| 279 | 20250425 | 141800 | 4223358383 | 2465 | 2470 | 2470 | 2465 | 1153 |
| 280 | 20250425 | 141700 | 4220510478 | 2470 | 2470 | 2470 | 2470 | 1 |
| 281 | 20250425 | 141600 | 4220508008 | 2465 | 2475 | 2475 | 2465 | 17 |
| 282 | 20250425 | 141500 | 4220465943 | 2475 | 2475 | 2475 | 2470 | 1388 |
| 283 | 20250425 | 141400 | 4217033393 | 2475 | 2475 | 2475 | 2475 | 883 |
| 284 | 20250425 | 141300 | 4214847968 | 2480 | 2460 | 2485 | 2460 | 34294 |
| 285 | 20250425 | 141200 | 4130008073 | 2455 | 2460 | 2460 | 2455 | 1674 |
| 286 | 20250425 | 141100 | 4125895063 | 2460 | 2460 | 2460 | 2460 | 149 |
| 287 | 20250425 | 141000 | 4125528523 | 2455 | 2460 | 2460 | 2455 | 90 |
| 288 | 20250425 | 140900 | 4125307223 | 2460 | 2460 | 2460 | 2460 | 1779 |
| 289 | 20250425 | 140800 | 4120930883 | 2460 | 2460 | 2460 | 2460 | 182 |
| 290 | 20250425 | 140700 | 4120483163 | 2460 | 2460 | 2460 | 2460 | 1 |
| 291 | 20250425 | 140600 | 4120480703 | 2455 | 2455 | 2455 | 2455 | 52 |
| 292 | 20250425 | 140500 | 4120353043 | 2460 | 2460 | 2460 | 2460 | 200 |
| 293 | 20250425 | 140400 | 4119861043 | 2460 | 2460 | 2460 | 2460 | 5 |
| 294 | 20250425 | 140300 | 4119848743 | 2455 | 2460 | 2460 | 2455 | 424 |
| 295 | 20250425 | 140200 | 4118805768 | 2465 | 2460 | 2465 | 2460 | 5000 |
| 296 | 20250425 | 140100 | 4106490768 | 2465 | 2465 | 2465 | 2465 | 201 |
| 297 | 20250425 | 140000 | 4105995303 | 2460 | 2460 | 2465 | 2460 | 1136 |
| 298 | 20250425 | 135900 | 4103200733 | 2460 | 2460 | 2460 | 2460 | 161 |
| 299 | 20250425 | 135800 | 4102804673 | 2465 | 2465 | 2465 | 2465 | 0 |
| 300 | 20250425 | 135700 | 4102804673 | 2465 | 2460 | 2465 | 2460 | 1229 |
| 301 | 20250425 | 135600 | 4099781328 | 2460 | 2460 | 2460 | 2460 | 0 |
| 302 | 20250425 | 135500 | 4099781328 | 2460 | 2455 | 2460 | 2455 | 296 |
| 303 | 20250425 | 135400 | 4099054638 | 2455 | 2450 | 2455 | 2450 | 5 |
| 304 | 20250425 | 135300 | 4099042378 | 2455 | 2460 | 2460 | 2450 | 5874 |
| 305 | 20250425 | 135200 | 4084643138 | 2460 | 2460 | 2465 | 2460 | 3570 |
| 306 | 20250425 | 135100 | 4075856153 | 2460 | 2460 | 2460 | 2460 | 0 |
| 307 | 20250425 | 135000 | 4075856153 | 2460 | 2460 | 2460 | 2460 | 5 |
| 308 | 20250425 | 134900 | 4075843853 | 2455 | 2455 | 2455 | 2455 | 4049 |
| 309 | 20250425 | 134800 | 4065903558 | 2455 | 2455 | 2455 | 2455 | 110 |
| 310 | 20250425 | 134700 | 4065633508 | 2455 | 2460 | 2460 | 2455 | 1535 |
| 311 | 20250425 | 134600 | 4061857548 | 2460 | 2460 | 2465 | 2460 | 261 |
| 312 | 20250425 | 134500 | 4061215483 | 2460 | 2460 | 2465 | 2460 | 578 |
| 313 | 20250425 | 134400 | 4059793568 | 2460 | 2460 | 2460 | 2460 | 4 |
| 314 | 20250425 | 134300 | 4059783728 | 2460 | 2460 | 2460 | 2460 | 928 |
| 315 | 20250425 | 134200 | 4057500848 | 2465 | 2460 | 2465 | 2460 | 229 |
| 316 | 20250425 | 134100 | 4056937503 | 2460 | 2460 | 2460 | 2460 | 859 |
| 317 | 20250425 | 134000 | 4054824363 | 2460 | 2455 | 2460 | 2455 | 2799 |
| 318 | 20250425 | 133900 | 4047938845 | 2460 | 2460 | 2460 | 2460 | 70 |
| 319 | 20250425 | 133800 | 4047766645 | 2460 | 2460 | 2460 | 2460 | 1060 |
| 320 | 20250425 | 133700 | 4045159045 | 2460 | 2460 | 2460 | 2460 | 1 |
| 321 | 20250425 | 133600 | 4045156585 | 2460 | 2460 | 2460 | 2460 | 8853 |
| 322 | 20250425 | 133500 | 4023378205 | 2460 | 2470 | 2470 | 2460 | 5657 |
| 323 | 20250425 | 133400 | 4009448665 | 2465 | 2470 | 2470 | 2465 | 60 |
| 324 | 20250425 | 133300 | 4009300515 | 2470 | 2470 | 2470 | 2470 | 0 |
| 325 | 20250425 | 133200 | 4009300515 | 2470 | 2470 | 2470 | 2470 | 365 |
| 326 | 20250425 | 133100 | 4008398965 | 2465 | 2465 | 2465 | 2460 | 1174 |
| 327 | 20250425 | 133000 | 4005505555 | 2465 | 2465 | 2465 | 2465 | 180 |
| 328 | 20250425 | 132900 | 4005061855 | 2465 | 2465 | 2465 | 2465 | 10 |
| 329 | 20250425 | 132800 | 4005037205 | 2460 | 2460 | 2465 | 2460 | 118 |
| 330 | 20250425 | 132700 | 4004746485 | 2465 | 2465 | 2465 | 2465 | 1355 |
| 331 | 20250425 | 132600 | 4001406410 | 2465 | 2465 | 2465 | 2460 | 1759 |
| 332 | 20250425 | 132500 | 3997070480 | 2460 | 2470 | 2470 | 2460 | 4626 |
| 333 | 20250425 | 132400 | 3985667365 | 2470 | 2470 | 2470 | 2470 | 3 |
| 334 | 20250425 | 132300 | 3985659955 | 2465 | 2465 | 2465 | 2465 | 0 |
| 335 | 20250425 | 132200 | 3985659955 | 2465 | 2470 | 2470 | 2465 | 1394 |
| 336 | 20250425 | 132100 | 3982222210 | 2470 | 2470 | 2470 | 2470 | 9727 |
| 337 | 20250425 | 132000 | 3958196520 | 2470 | 2465 | 2470 | 2465 | 85 |
| 338 | 20250425 | 131900 | 3957986990 | 2470 | 2465 | 2470 | 2465 | 4910 |
| 339 | 20250425 | 131800 | 3945883825 | 2465 | 2465 | 2465 | 2465 | 1866 |
| 340 | 20250425 | 131700 | 3941284135 | 2465 | 2460 | 2465 | 2460 | 9656 |
| 341 | 20250425 | 131600 | 3917484775 | 2465 | 2465 | 2465 | 2460 | 5548 |
| 342 | 20250425 | 131500 | 3903808960 | 2465 | 2465 | 2465 | 2465 | 600 |
| 343 | 20250425 | 131400 | 3902329960 | 2465 | 2460 | 2465 | 2460 | 43 |
| 344 | 20250425 | 131300 | 3902224175 | 2465 | 2460 | 2465 | 2460 | 2713 |
| 345 | 20250425 | 131200 | 3895549870 | 2460 | 2460 | 2460 | 2460 | 0 |
| 346 | 20250425 | 131100 | 3895549870 | 2460 | 2455 | 2460 | 2455 | 496 |
| 347 | 20250425 | 131000 | 3894330655 | 2455 | 2455 | 2460 | 2455 | 462 |
| 348 | 20250425 | 130900 | 3893196435 | 2455 | 2455 | 2455 | 2455 | 54 |
| 349 | 20250425 | 130800 | 3893063865 | 2450 | 2450 | 2450 | 2450 | 2 |
| 350 | 20250425 | 130700 | 3893058965 | 2460 | 2450 | 2460 | 2450 | 300 |
| 351 | 20250425 | 130600 | 3892321965 | 2450 | 2460 | 2460 | 2450 | 6896 |
| 352 | 20250425 | 130500 | 3875368150 | 2460 | 2460 | 2460 | 2460 | 1 |
| 353 | 20250425 | 130400 | 3875365690 | 2450 | 2460 | 2460 | 2450 | 79 |
| 354 | 20250425 | 130300 | 3875172050 | 2460 | 2460 | 2460 | 2460 | 1711 |
| 355 | 20250425 | 130200 | 3870962990 | 2460 | 2460 | 2460 | 2460 | 424 |
| 356 | 20250425 | 130100 | 3869919950 | 2455 | 2455 | 2455 | 2450 | 613 |
| 357 | 20250425 | 130000 | 3868415050 | 2455 | 2455 | 2460 | 2455 | 511 |
| 358 | 20250425 | 125900 | 3867159370 | 2450 | 2450 | 2450 | 2450 | 1965 |
| 359 | 20250425 | 125800 | 3862345120 | 2460 | 2450 | 2460 | 2450 | 5050 |
| 360 | 20250425 | 125700 | 3849949895 | 2450 | 2440 | 2450 | 2440 | 24 |
| 361 | 20250425 | 125600 | 3849891105 | 2450 | 2450 | 2450 | 2445 | 6641 |
| 362 | 20250425 | 125500 | 3833634410 | 2450 | 2450 | 2450 | 2450 | 50 |
| 363 | 20250425 | 125400 | 3833511910 | 2450 | 2450 | 2450 | 2450 | 820 |
| 364 | 20250425 | 125300 | 3831502910 | 2450 | 2450 | 2450 | 2450 | 0 |
| 365 | 20250425 | 125200 | 3831502910 | 2450 | 2445 | 2450 | 2445 | 6100 |
| 366 | 20250425 | 125100 | 3816573975 | 2445 | 2445 | 2445 | 2445 | 0 |
| 367 | 20250425 | 125000 | 3816573975 | 2445 | 2445 | 2445 | 2445 | 100 |
| 368 | 20250425 | 124900 | 3816329475 | 2445 | 2445 | 2445 | 2445 | 533 |
| 369 | 20250425 | 124800 | 3815026290 | 2440 | 2445 | 2445 | 2440 | 320 |
| 370 | 20250425 | 124700 | 3814245390 | 2445 | 2450 | 2450 | 2445 | 2241 |
| 371 | 20250425 | 124600 | 3808766100 | 2450 | 2450 | 2450 | 2445 | 172 |
| 372 | 20250425 | 124500 | 3808345550 | 2445 | 2445 | 2445 | 2445 | 3083 |
| 373 | 20250425 | 124400 | 3800807615 | 2440 | 2440 | 2440 | 2440 | 150 |
| 374 | 20250425 | 124300 | 3800441615 | 2445 | 2445 | 2445 | 2440 | 211 |
| 375 | 20250425 | 124200 | 3799925725 | 2445 | 2445 | 2445 | 2445 | 297 |
| 376 | 20250425 | 124100 | 3799199560 | 2445 | 2445 | 2445 | 2442 | 441 |
| 377 | 20250425 | 124000 | 3798121375 | 2445 | 2445 | 2445 | 2445 | 36 |
| 378 | 20250425 | 123900 | 3798033355 | 2445 | 2440 | 2445 | 2440 | 1791 |
| 379 | 20250425 | 123800 | 3793663310 | 2445 | 2445 | 2445 | 2445 | 20 |
| 380 | 20250425 | 123700 | 3793614410 | 2445 | 2455 | 2455 | 2445 | 3352 |
| 381 | 20250425 | 123600 | 3785418745 | 2450 | 2455 | 2455 | 2450 | 3882 |
| 382 | 20250425 | 123500 | 3775906845 | 2455 | 2450 | 2455 | 2450 | 1202 |
| 383 | 20250425 | 123400 | 3772961935 | 2450 | 2455 | 2455 | 2450 | 3213 |
| 384 | 20250425 | 123300 | 3765084335 | 2455 | 2455 | 2455 | 2455 | 1060 |
| 385 | 20250425 | 123200 | 3762482035 | 2455 | 2450 | 2455 | 2450 | 1804 |
| 386 | 20250425 | 123100 | 3758053550 | 2450 | 2450 | 2450 | 2450 | 5379 |
| 387 | 20250425 | 123000 | 3744875000 | 2450 | 2450 | 2450 | 2450 | 70 |
| 388 | 20250425 | 122900 | 3744703500 | 2450 | 2450 | 2455 | 2450 | 452 |
| 389 | 20250425 | 122800 | 3743595490 | 2455 | 2450 | 2455 | 2450 | 5665 |
| 390 | 20250425 | 122700 | 3729716235 | 2445 | 2450 | 2450 | 2445 | 6275 |
| 391 | 20250425 | 122600 | 3714373855 | 2445 | 2445 | 2445 | 2445 | 0 |
| 392 | 20250425 | 122500 | 3714373855 | 2445 | 2445 | 2445 | 2445 | 40 |
| 393 | 20250425 | 122400 | 3714276055 | 2450 | 2450 | 2450 | 2450 | 110 |
| 394 | 20250425 | 122300 | 3714006555 | 2445 | 2445 | 2445 | 2445 | 150 |
| 395 | 20250425 | 122200 | 3713639805 | 2450 | 2450 | 2450 | 2445 | 150 |
| 396 | 20250425 | 122100 | 3713272510 | 2450 | 2450 | 2450 | 2450 | 862 |
| 397 | 20250425 | 122000 | 3711160610 | 2450 | 2450 | 2450 | 2450 | 702 |
| 398 | 20250425 | 121900 | 3709440710 | 2440 | 2445 | 2445 | 2440 | 5580 |
| 399 | 20250425 | 121800 | 3695797860 | 2440 | 2440 | 2440 | 2440 | 0 |
| 400 | 20250425 | 121700 | 3695797860 | 2440 | 2440 | 2440 | 2440 | 320 |
| 401 | 20250425 | 121600 | 3695017060 | 2440 | 2440 | 2440 | 2440 | 46 |
| 402 | 20250425 | 121500 | 3694904820 | 2440 | 2440 | 2440 | 2435 | 1171 |
| 403 | 20250425 | 121400 | 3692047610 | 2445 | 2440 | 2445 | 2440 | 7 |
| 404 | 20250425 | 121300 | 3692030525 | 2440 | 2440 | 2440 | 2440 | 4704 |
| 405 | 20250425 | 121200 | 3680552765 | 2435 | 2440 | 2440 | 2435 | 3737 |
| 406 | 20250425 | 121100 | 3671437490 | 2440 | 2440 | 2440 | 2440 | 50 |
| 407 | 20250425 | 121000 | 3671315490 | 2440 | 2440 | 2440 | 2440 | 0 |
| 408 | 20250425 | 120900 | 3671315490 | 2440 | 2435 | 2440 | 2435 | 5181 |
| 409 | 20250425 | 120800 | 3658676660 | 2435 | 2435 | 2435 | 2430 | 3105 |
| 410 | 20250425 | 120700 | 3651131250 | 2435 | 2430 | 2435 | 2430 | 559 |
| 411 | 20250425 | 120600 | 3649770260 | 2430 | 2435 | 2435 | 2430 | 1105 |
| 412 | 20250425 | 120500 | 3647084105 | 2435 | 2435 | 2435 | 2435 | 762 |
| 413 | 20250425 | 120400 | 3645228635 | 2435 | 2435 | 2435 | 2435 | 667 |
| 414 | 20250425 | 120300 | 3643604490 | 2435 | 2440 | 2440 | 2435 | 1412 |
| 415 | 20250425 | 120200 | 3640166265 | 2435 | 2435 | 2435 | 2435 | 222 |
| 416 | 20250425 | 120100 | 3639625695 | 2440 | 2440 | 2440 | 2440 | 35 |
| 417 | 20250425 | 120000 | 3639540295 | 2440 | 2435 | 2440 | 2430 | 5726 |
| 418 | 20250425 | 115900 | 3625585415 | 2435 | 2440 | 2440 | 2435 | 680 |
| 419 | 20250425 | 115800 | 3623928465 | 2440 | 2440 | 2440 | 2440 | 4584 |
| 420 | 20250425 | 115700 | 3612743505 | 2435 | 2440 | 2440 | 2430 | 1603 |
| 421 | 20250425 | 115600 | 3608843220 | 2430 | 2440 | 2440 | 2430 | 421 |
| 422 | 20250425 | 115500 | 3607820030 | 2440 | 2435 | 2440 | 2435 | 1254 |
| 423 | 20250425 | 115400 | 3604766535 | 2430 | 2430 | 2430 | 2430 | 99 |
| 424 | 20250425 | 115300 | 3604525965 | 2430 | 2425 | 2430 | 2425 | 6449 |
| 425 | 20250425 | 115200 | 3588887135 | 2425 | 2430 | 2430 | 2425 | 205 |
| 426 | 20250425 | 115100 | 3588389515 | 2430 | 2430 | 2430 | 2430 | 8 |
| 427 | 20250425 | 115000 | 3588370075 | 2435 | 2425 | 2435 | 2425 | 604 |
| 428 | 20250425 | 114900 | 3586905045 | 2430 | 2430 | 2430 | 2430 | 2496 |
| 429 | 20250425 | 114800 | 3580839765 | 2440 | 2435 | 2440 | 2435 | 516 |
| 430 | 20250425 | 114700 | 3579582660 | 2435 | 2435 | 2435 | 2430 | 853 |
| 431 | 20250425 | 114600 | 3577509860 | 2435 | 2435 | 2435 | 2435 | 555 |
| 432 | 20250425 | 114500 | 3576158435 | 2435 | 2440 | 2440 | 2425 | 1755 |
| 433 | 20250425 | 114400 | 3571896910 | 2440 | 2435 | 2445 | 2435 | 6083 |
| 434 | 20250425 | 114300 | 3557046825 | 2435 | 2430 | 2435 | 2430 | 572 |
| 435 | 20250425 | 114200 | 3555656610 | 2425 | 2425 | 2427 | 2425 | 1054 |
| 436 | 20250425 | 114100 | 3553100650 | 2425 | 2425 | 2425 | 2425 | 51 |
| 437 | 20250425 | 114000 | 3552976975 | 2425 | 2425 | 2425 | 2425 | 13 |
| 438 | 20250425 | 113900 | 3552945450 | 2425 | 2420 | 2425 | 2420 | 101 |
| 439 | 20250425 | 113800 | 3552700875 | 2420 | 2420 | 2420 | 2420 | 40 |
| 440 | 20250425 | 113700 | 3552604075 | 2420 | 2425 | 2425 | 2420 | 819 |
| 441 | 20250425 | 113600 | 3550618645 | 2425 | 2425 | 2425 | 2425 | 526 |
| 442 | 20250425 | 113500 | 3549343095 | 2425 | 2422 | 2425 | 2420 | 53 |
| 443 | 20250425 | 113400 | 3549214725 | 2420 | 2420 | 2420 | 2420 | 0 |
| 444 | 20250425 | 113300 | 3549214725 | 2420 | 2415 | 2420 | 2415 | 5101 |
| 445 | 20250425 | 113200 | 3536875645 | 2415 | 2415 | 2415 | 2415 | 500 |
| 446 | 20250425 | 113100 | 3535668145 | 2415 | 2415 | 2415 | 2415 | 500 |
| 447 | 20250425 | 113000 | 3534460645 | 2410 | 2405 | 2410 | 2405 | 3301 |
| 448 | 20250425 | 112900 | 3526514235 | 2410 | 2410 | 2410 | 2410 | 2001 |
| 449 | 20250425 | 112800 | 3521691825 | 2415 | 2410 | 2415 | 2410 | 1013 |
| 450 | 20250425 | 112700 | 3519250490 | 2410 | 2410 | 2410 | 2410 | 1637 |
| 451 | 20250425 | 112600 | 3515305320 | 2410 | 2405 | 2410 | 2405 | 6569 |
| 452 | 20250425 | 112500 | 3499506360 | 2410 | 2412 | 2412 | 2410 | 2164 |
| 453 | 20250425 | 112400 | 3494291020 | 2415 | 2415 | 2415 | 2415 | 300 |
| 454 | 20250425 | 112300 | 3493566520 | 2415 | 2415 | 2415 | 2415 | 1001 |
| 455 | 20250425 | 112200 | 3491149105 | 2415 | 2415 | 2415 | 2415 | 103 |
| 456 | 20250425 | 112100 | 3490900360 | 2415 | 2420 | 2420 | 2415 | 4045 |
| 457 | 20250425 | 112000 | 3481114110 | 2415 | 2420 | 2420 | 2410 | 1945 |
| 458 | 20250425 | 111900 | 3476412050 | 2415 | 2420 | 2420 | 2415 | 331 |
| 459 | 20250425 | 111800 | 3475612680 | 2415 | 2410 | 2415 | 2410 | 1133 |
| 460 | 20250425 | 111700 | 3472876785 | 2410 | 2410 | 2415 | 2410 | 561 |
| 461 | 20250425 | 111600 | 3471524770 | 2410 | 2410 | 2410 | 2410 | 1427 |
| 462 | 20250425 | 111500 | 3468085700 | 2410 | 2405 | 2410 | 2405 | 366 |
| 463 | 20250425 | 111400 | 3467204220 | 2405 | 2410 | 2410 | 2405 | 506 |
| 464 | 20250425 | 111300 | 3465987260 | 2405 | 2410 | 2410 | 2400 | 2007 |
| 465 | 20250425 | 111200 | 3461162225 | 2410 | 2410 | 2410 | 2410 | 140 |
| 466 | 20250425 | 111100 | 3460824825 | 2415 | 2410 | 2415 | 2405 | 2898 |
| 467 | 20250425 | 111000 | 3453844550 | 2410 | 2405 | 2410 | 2405 | 931 |
| 468 | 20250425 | 110900 | 3451604980 | 2400 | 2400 | 2405 | 2400 | 19189 |
| 469 | 20250425 | 110800 | 3405546970 | 2405 | 2410 | 2410 | 2405 | 11009 |
| 470 | 20250425 | 110700 | 3379055295 | 2415 | 2420 | 2420 | 2405 | 7996 |
| 471 | 20250425 | 110600 | 3359762845 | 2420 | 2420 | 2420 | 2420 | 0 |
| 472 | 20250425 | 110500 | 3359762845 | 2420 | 2415 | 2425 | 2415 | 1977 |
| 473 | 20250425 | 110400 | 3354983035 | 2420 | 2420 | 2420 | 2415 | 1921 |
| 474 | 20250425 | 110300 | 3350338070 | 2430 | 2430 | 2430 | 2420 | 1011 |
| 475 | 20250425 | 110200 | 3347891430 | 2425 | 2425 | 2430 | 2425 | 267 |
| 476 | 20250425 | 110100 | 3347243950 | 2425 | 2420 | 2425 | 2415 | 2460 |
| 477 | 20250425 | 110000 | 3341291310 | 2415 | 2415 | 2415 | 2410 | 2962 |
| 478 | 20250425 | 105900 | 3334151610 | 2415 | 2410 | 2420 | 2410 | 274 |
| 479 | 20250425 | 105800 | 3333490875 | 2420 | 2410 | 2420 | 2410 | 28206 |
| 480 | 20250425 | 105700 | 3265512615 | 2410 | 2420 | 2425 | 2410 | 11807 |
| 481 | 20250425 | 105600 | 3236983290 | 2415 | 2420 | 2420 | 2415 | 12214 |
| 482 | 20250425 | 105500 | 3207446560 | 2420 | 2420 | 2425 | 2420 | 4242 |
| 483 | 20250425 | 105400 | 3197180645 | 2415 | 2420 | 2425 | 2415 | 10307 |
| 484 | 20250425 | 105300 | 3172275260 | 2420 | 2425 | 2425 | 2415 | 16868 |
| 485 | 20250425 | 105200 | 3131502615 | 2425 | 2425 | 2430 | 2420 | 3512 |
| 486 | 20250425 | 105100 | 3122997665 | 2430 | 2430 | 2430 | 2430 | 2579 |
| 487 | 20250425 | 105000 | 3116730695 | 2430 | 2425 | 2430 | 2420 | 8192 |
| 488 | 20250425 | 104900 | 3096895475 | 2430 | 2430 | 2430 | 2430 | 6256 |
| 489 | 20250425 | 104800 | 3081693395 | 2435 | 2435 | 2435 | 2435 | 3 |
| 490 | 20250425 | 104700 | 3081686090 | 2425 | 2435 | 2435 | 2425 | 20370 |
| 491 | 20250425 | 104600 | 3032206490 | 2430 | 2435 | 2435 | 2430 | 1299 |
| 492 | 20250425 | 104500 | 3029049420 | 2435 | 2435 | 2435 | 2435 | 1520 |
| 493 | 20250425 | 104400 | 3025348220 | 2440 | 2432 | 2440 | 2430 | 1571 |
| 494 | 20250425 | 104300 | 3021522210 | 2440 | 2430 | 2440 | 2430 | 1107 |
| 495 | 20250425 | 104200 | 3018829155 | 2435 | 2425 | 2435 | 2425 | 7063 |
| 496 | 20250425 | 104100 | 3001701360 | 2430 | 2430 | 2430 | 2425 | 6179 |
| 497 | 20250425 | 104000 | 2986702510 | 2430 | 2430 | 2430 | 2430 | 1300 |
| 498 | 20250425 | 103900 | 2983543510 | 2435 | 2430 | 2435 | 2430 | 2299 |
| 499 | 20250425 | 103800 | 2977948075 | 2430 | 2435 | 2435 | 2430 | 7827 |
| 500 | 20250425 | 103700 | 2958914330 | 2435 | 2440 | 2440 | 2435 | 2776 |
| 501 | 20250425 | 103600 | 2952154645 | 2435 | 2435 | 2435 | 2435 | 1423 |
| 502 | 20250425 | 103500 | 2948689640 | 2435 | 2440 | 2440 | 2435 | 566 |
| 503 | 20250425 | 103400 | 2947311180 | 2440 | 2440 | 2440 | 2440 | 382 |
| 504 | 20250425 | 103300 | 2946379100 | 2440 | 2435 | 2450 | 2435 | 5413 |
| 505 | 20250425 | 103200 | 2933143770 | 2440 | 2440 | 2440 | 2440 | 323 |
| 506 | 20250425 | 103100 | 2932355650 | 2440 | 2440 | 2445 | 2440 | 2816 |
| 507 | 20250425 | 103000 | 2925474060 | 2440 | 2435 | 2440 | 2430 | 2322 |
| 508 | 20250425 | 102900 | 2919831530 | 2435 | 2440 | 2440 | 2430 | 830 |
| 509 | 20250425 | 102800 | 2917810145 | 2435 | 2445 | 2445 | 2435 | 4006 |
| 510 | 20250425 | 102700 | 2908054450 | 2445 | 2440 | 2445 | 2440 | 26 |
| 511 | 20250425 | 102600 | 2907990890 | 2440 | 2440 | 2440 | 2435 | 3623 |
| 512 | 20250425 | 102500 | 2899156270 | 2435 | 2440 | 2440 | 2435 | 49 |
| 513 | 20250425 | 102400 | 2899036770 | 2440 | 2445 | 2445 | 2440 | 2053 |
| 514 | 20250425 | 102300 | 2894027430 | 2445 | 2440 | 2445 | 2440 | 1005 |
| 515 | 20250425 | 102200 | 2891570705 | 2440 | 2440 | 2440 | 2435 | 965 |
| 516 | 20250425 | 102100 | 2889216915 | 2440 | 2430 | 2440 | 2430 | 4397 |
| 517 | 20250425 | 102000 | 2878531275 | 2430 | 2435 | 2445 | 2430 | 1965 |
| 518 | 20250425 | 101900 | 2873755640 | 2430 | 2430 | 2430 | 2430 | 6687 |
| 519 | 20250425 | 101800 | 2857506230 | 2420 | 2425 | 2425 | 2420 | 3307 |
| 520 | 20250425 | 101700 | 2849498540 | 2425 | 2430 | 2430 | 2420 | 1029 |
| 521 | 20250425 | 101600 | 2847002960 | 2440 | 2440 | 2440 | 2420 | 43075 |
| 522 | 20250425 | 101500 | 2742644955 | 2440 | 2440 | 2440 | 2430 | 7687 |
| 523 | 20250425 | 101400 | 2723904380 | 2440 | 2445 | 2445 | 2440 | 11129 |
| 524 | 20250425 | 101300 | 2696745675 | 2445 | 2445 | 2445 | 2440 | 1382 |
| 525 | 20250425 | 101200 | 2693370685 | 2445 | 2445 | 2445 | 2440 | 4045 |
| 526 | 20250425 | 101100 | 2683483080 | 2450 | 2450 | 2450 | 2445 | 5154 |
| 527 | 20250425 | 101000 | 2670856280 | 2445 | 2450 | 2455 | 2445 | 636 |
| 528 | 20250425 | 100900 | 2669298980 | 2455 | 2440 | 2455 | 2440 | 20787 |
| 529 | 20250425 | 100800 | 2618473780 | 2440 | 2440 | 2440 | 2435 | 3200 |
| 530 | 20250425 | 100700 | 2610665790 | 2440 | 2435 | 2440 | 2430 | 5949 |
| 531 | 20250425 | 100600 | 2596194335 | 2430 | 2445 | 2445 | 2425 | 44579 |
| 532 | 20250425 | 100500 | 2487813400 | 2450 | 2450 | 2450 | 2445 | 5290 |
| 533 | 20250425 | 100400 | 2474869175 | 2450 | 2450 | 2455 | 2450 | 750 |
| 534 | 20250425 | 100300 | 2473031510 | 2445 | 2460 | 2460 | 2440 | 17099 |
| 535 | 20250425 | 100200 | 2431145085 | 2460 | 2460 | 2460 | 2455 | 11447 |
| 536 | 20250425 | 100100 | 2403010390 | 2462 | 2465 | 2465 | 2460 | 16418 |
| 537 | 20250425 | 100000 | 2362577451 | 2470 | 2485 | 2485 | 2465 | 32420 |
| 538 | 20250425 | 095900 | 2282281716 | 2485 | 2485 | 2490 | 2485 | 8440 |
| 539 | 20250425 | 095800 | 2261307966 | 2485 | 2495 | 2500 | 2485 | 20884 |
| 540 | 20250425 | 095700 | 2209299401 | 2500 | 2495 | 2500 | 2490 | 5253 |
| 541 | 20250425 | 095600 | 2196209911 | 2495 | 2500 | 2500 | 2495 | 11458 |
| 542 | 20250425 | 095500 | 2167616236 | 2500 | 2505 | 2505 | 2500 | 1252 |
| 543 | 20250425 | 095400 | 2164486226 | 2500 | 2500 | 2505 | 2500 | 1101 |
| 544 | 20250425 | 095300 | 2161731081 | 2495 | 2500 | 2500 | 2495 | 836 |
| 545 | 20250425 | 095200 | 2159641086 | 2500 | 2505 | 2505 | 2495 | 2938 |
| 546 | 20250425 | 095100 | 2152296611 | 2500 | 2505 | 2505 | 2495 | 8576 |
| 547 | 20250425 | 095000 | 2130854551 | 2505 | 2495 | 2505 | 2495 | 89011 |
| 548 | 20250425 | 094900 | 1907889406 | 2495 | 2505 | 2505 | 2495 | 5363 |
| 549 | 20250425 | 094800 | 1894479791 | 2505 | 2505 | 2510 | 2505 | 1596 |
| 550 | 20250425 | 094700 | 1890474306 | 2500 | 2495 | 2500 | 2495 | 561 |
| 551 | 20250425 | 094600 | 1889072306 | 2500 | 2495 | 2500 | 2495 | 1163 |
| 552 | 20250425 | 094500 | 1886170111 | 2500 | 2500 | 2505 | 2500 | 7156 |
| 553 | 20250425 | 094400 | 1868278106 | 2505 | 2510 | 2510 | 2505 | 333 |
| 554 | 20250425 | 094300 | 1867443911 | 2510 | 2500 | 2510 | 2500 | 505 |
| 555 | 20250425 | 094200 | 1866180161 | 2500 | 2505 | 2510 | 2495 | 4111 |
| 556 | 20250425 | 094100 | 1855900056 | 2510 | 2500 | 2510 | 2500 | 7719 |
| 557 | 20250425 | 094000 | 1836591366 | 2495 | 2500 | 2505 | 2495 | 4853 |
| 558 | 20250425 | 093900 | 1824464261 | 2505 | 2505 | 2505 | 2500 | 2122 |
| 559 | 20250425 | 093800 | 1819149151 | 2505 | 2505 | 2510 | 2505 | 759 |
| 560 | 20250425 | 093700 | 1817247851 | 2505 | 2495 | 2505 | 2495 | 3038 |
| 561 | 20250425 | 093600 | 1809641951 | 2495 | 2505 | 2505 | 2495 | 30273 |
| 562 | 20250425 | 093500 | 1733990076 | 2510 | 2510 | 2510 | 2505 | 5433 |
| 563 | 20250425 | 093400 | 1720377686 | 2510 | 2525 | 2525 | 2505 | 4691 |
| 564 | 20250425 | 093300 | 1708607876 | 2525 | 2505 | 2530 | 2505 | 62393 |
| 565 | 20250425 | 093200 | 1551714956 | 2510 | 2507 | 2510 | 2500 | 7776 |
| 566 | 20250425 | 093100 | 1532253446 | 2507 | 2505 | 2510 | 2500 | 866 |
| 567 | 20250425 | 093000 | 1530083262 | 2505 | 2505 | 2507 | 2500 | 7056 |
| 568 | 20250425 | 092900 | 1512408096 | 2505 | 2505 | 2510 | 2505 | 856 |
| 569 | 20250425 | 092800 | 1510263801 | 2505 | 2505 | 2510 | 2505 | 1785 |
| 570 | 20250425 | 092700 | 1505792321 | 2505 | 2510 | 2510 | 2505 | 4228 |
| 571 | 20250425 | 092600 | 1495190982 | 2510 | 2505 | 2515 | 2505 | 8539 |
| 572 | 20250425 | 092500 | 1473777440 | 2505 | 2510 | 2510 | 2505 | 4536 |
| 573 | 20250425 | 092400 | 1462414005 | 2505 | 2515 | 2515 | 2505 | 5620 |
| 574 | 20250425 | 092300 | 1448312415 | 2515 | 2510 | 2515 | 2505 | 10231 |
| 575 | 20250425 | 092200 | 1422624575 | 2515 | 2515 | 2515 | 2510 | 1803 |
| 576 | 20250425 | 092100 | 1418094930 | 2515 | 2502 | 2515 | 2500 | 8700 |
| 577 | 20250425 | 092000 | 1396302005 | 2502 | 2500 | 2502 | 2500 | 1442 |
| 578 | 20250425 | 091900 | 1392696925 | 2500 | 2500 | 2505 | 2495 | 6167 |
| 579 | 20250425 | 091800 | 1377289838 | 2500 | 2490 | 2505 | 2490 | 6371 |
| 580 | 20250425 | 091700 | 1361379515 | 2490 | 2510 | 2510 | 2490 | 28040 |
| 581 | 20250425 | 091600 | 1291264058 | 2510 | 2505 | 2510 | 2500 | 6926 |
| 582 | 20250425 | 091500 | 1273897778 | 2510 | 2515 | 2515 | 2505 | 4526 |
| 583 | 20250425 | 091400 | 1262532883 | 2505 | 2515 | 2515 | 2505 | 8722 |
| 584 | 20250425 | 091300 | 1240660195 | 2520 | 2530 | 2530 | 2510 | 20505 |
| 585 | 20250425 | 091200 | 1188937825 | 2535 | 2545 | 2550 | 2530 | 29039 |
| 586 | 20250425 | 091100 | 1115206800 | 2545 | 2550 | 2560 | 2540 | 48601 |
| 587 | 20250425 | 091000 | 991220124 | 2550 | 2535 | 2555 | 2530 | 57255 |
| 588 | 20250425 | 090900 | 845486010 | 2530 | 2510 | 2530 | 2505 | 41424 |
| 589 | 20250425 | 090800 | 741053225 | 2510 | 2520 | 2520 | 2500 | 21121 |
| 590 | 20250425 | 090700 | 688093870 | 2520 | 2515 | 2540 | 2505 | 76847 |
| 591 | 20250425 | 090600 | 494534625 | 2510 | 2480 | 2515 | 2480 | 42054 |
| 592 | 20250425 | 090500 | 389338160 | 2475 | 2470 | 2490 | 2465 | 24311 |
| 593 | 20250425 | 090400 | 329259685 | 2470 | 2480 | 2480 | 2465 | 17013 |
| 594 | 20250425 | 090300 | 287258175 | 2475 | 2475 | 2475 | 2470 | 12239 |
| 595 | 20250425 | 090200 | 257004830 | 2470 | 2480 | 2485 | 2465 | 13939 |
| 596 | 20250425 | 090100 | 222516695 | 2485 | 2470 | 2485 | 2465 | 23783 |
| 597 | 20250425 | 090000 | 163691820 | 2465 | 2480 | 2485 | 2460 | 62782 |