28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 183900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 7933 |
| 3 | 20250425 | 183800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20250425 | 183700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20250425 | 183600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20250425 | 183500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20250425 | 183400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20250425 | 183300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20250425 | 183200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20250425 | 183100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20250425 | 183000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20250425 | 182900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20250425 | 182800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20250425 | 182700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20250425 | 182600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20250425 | 182500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20250425 | 182400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20250425 | 182300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20250425 | 182200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20250425 | 182100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20250425 | 182000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20250425 | 181900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20250425 | 181800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20250425 | 181700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20250425 | 181600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20250425 | 181500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20250425 | 181400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20250425 | 181300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20250425 | 181200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20250425 | 181100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20250425 | 181000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20250425 | 180900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 7933 |
| 33 | 20250425 | 180800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20250425 | 180700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20250425 | 180600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20250425 | 180500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20250425 | 180400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20250425 | 180300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20250425 | 180200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20250425 | 180100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20250425 | 180000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20250425 | 175900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20250425 | 175800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20250425 | 175700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20250425 | 175600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20250425 | 175500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20250425 | 175400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20250425 | 175300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20250425 | 175200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20250425 | 175100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20250425 | 175000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20250425 | 174900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20250425 | 174800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20250425 | 174700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20250425 | 174600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20250425 | 174500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20250425 | 174400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20250425 | 174300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20250425 | 174200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20250425 | 174100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20250425 | 174000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20250425 | 173900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 7933 |
| 63 | 20250425 | 173800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20250425 | 173700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20250425 | 173600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20250425 | 173500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20250425 | 173400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20250425 | 173300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20250425 | 173200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20250425 | 173100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20250425 | 173000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20250425 | 172900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20250425 | 172800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20250425 | 172700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20250425 | 172600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20250425 | 172500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20250425 | 172400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20250425 | 172300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20250425 | 172200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20250425 | 172100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20250425 | 172000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20250425 | 171900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20250425 | 171800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20250425 | 171700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20250425 | 171600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20250425 | 171500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20250425 | 171400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20250425 | 171300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20250425 | 171200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20250425 | 171100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20250425 | 171000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20250425 | 170900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 7933 |
| 93 | 20250425 | 170800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20250425 | 170700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20250425 | 170600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20250425 | 170500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20250425 | 170400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20250425 | 170300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20250425 | 170200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20250425 | 170100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20250425 | 170000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20250425 | 165900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20250425 | 165800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20250425 | 165700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20250425 | 165600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20250425 | 165500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20250425 | 165400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20250425 | 165300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20250425 | 165200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20250425 | 165100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20250425 | 165000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20250425 | 164900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20250425 | 164800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20250425 | 164700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20250425 | 164600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20250425 | 164500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20250425 | 164400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20250425 | 164300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20250425 | 164200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20250425 | 164100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20250425 | 164000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20250425 | 163900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 7933 |
| 123 | 20250425 | 163800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20250425 | 163700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20250425 | 163600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20250425 | 163500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20250425 | 163400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20250425 | 163300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20250425 | 163200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20250425 | 163100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20250425 | 163000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20250425 | 162900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20250425 | 162800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20250425 | 162700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20250425 | 162600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20250425 | 162500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20250425 | 162400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20250425 | 162300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20250425 | 162200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20250425 | 162100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20250425 | 162000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20250425 | 161900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20250425 | 161800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20250425 | 161700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20250425 | 161600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20250425 | 161500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20250425 | 161400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20250425 | 161300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20250425 | 161200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20250425 | 161100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20250425 | 161000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20250425 | 160900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 7933 |
| 153 | 20250425 | 160800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20250425 | 160700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20250425 | 160600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20250425 | 160500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20250425 | 160400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20250425 | 160300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20250425 | 160200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20250425 | 160100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20250425 | 160000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20250425 | 155900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20250425 | 155800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20250425 | 155700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20250425 | 155600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20250425 | 155500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20250425 | 155400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20250425 | 155300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20250425 | 155200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20250425 | 155100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20250425 | 155000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20250425 | 154900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20250425 | 154800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20250425 | 154700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20250425 | 154600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20250425 | 154500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20250425 | 154400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20250425 | 154300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20250425 | 154200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20250425 | 154100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20250425 | 154000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20250425 | 153900 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 7933 |
| 183 | 20250425 | 153800 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20250425 | 153700 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20250425 | 153600 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20250425 | 153500 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20250425 | 153400 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20250425 | 153300 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20250425 | 153200 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20250425 | 153100 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20250425 | 153000 | 1458917919 | 3635 | 3635 | 3635 | 3635 | 7933 |
| 192 | 20250425 | 152900 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20250425 | 152800 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20250425 | 152700 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20250425 | 152600 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20250425 | 152500 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20250425 | 152400 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20250425 | 152300 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20250425 | 152200 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20250425 | 152100 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20250425 | 152000 | 1430081464 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20250425 | 151900 | 1430081464 | 3645 | 3645 | 3645 | 3640 | 323 |
| 203 | 20250425 | 151800 | 1428904459 | 3645 | 3645 | 3645 | 3645 | 1670 |
| 204 | 20250425 | 151700 | 1422817309 | 3645 | 3645 | 3645 | 3645 | 1981 |
| 205 | 20250425 | 151600 | 1415596564 | 3640 | 3640 | 3640 | 3640 | 30 |
| 206 | 20250425 | 151500 | 1415487364 | 3640 | 3645 | 3645 | 3640 | 53 |
| 207 | 20250425 | 151400 | 1415294429 | 3640 | 3640 | 3640 | 3640 | 100 |
| 208 | 20250425 | 151300 | 1414930429 | 3645 | 3645 | 3645 | 3645 | 29 |
| 209 | 20250425 | 151200 | 1414824724 | 3645 | 3645 | 3645 | 3640 | 603 |
| 210 | 20250425 | 151100 | 1412628039 | 3645 | 3642 | 3645 | 3642 | 300 |
| 211 | 20250425 | 151000 | 1411534545 | 3645 | 3640 | 3645 | 3640 | 137 |
| 212 | 20250425 | 150900 | 1411035810 | 3640 | 3640 | 3640 | 3640 | 200 |
| 213 | 20250425 | 150800 | 1410307810 | 3640 | 3645 | 3645 | 3640 | 41 |
| 214 | 20250425 | 150700 | 1410158565 | 3640 | 3640 | 3640 | 3640 | 300 |
| 215 | 20250425 | 150600 | 1409066565 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20250425 | 150500 | 1409066565 | 3645 | 3640 | 3645 | 3640 | 11 |
| 217 | 20250425 | 150400 | 1409026475 | 3642 | 3642 | 3642 | 3642 | 84 |
| 218 | 20250425 | 150300 | 1408720547 | 3645 | 3640 | 3645 | 3640 | 329 |
| 219 | 20250425 | 150200 | 1407522892 | 3640 | 3640 | 3640 | 3640 | 1071 |
| 220 | 20250425 | 150100 | 1403624452 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 221 | 20250425 | 150000 | 1399984452 | 3640 | 3640 | 3640 | 3640 | 8030 |
| 222 | 20250425 | 145900 | 1370755252 | 3635 | 3640 | 3640 | 3635 | 10 |
| 223 | 20250425 | 145800 | 1370718857 | 3635 | 3635 | 3635 | 3635 | 10 |
| 224 | 20250425 | 145700 | 1370682507 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20250425 | 145600 | 1370682507 | 3635 | 3635 | 3635 | 3635 | 707 |
| 226 | 20250425 | 145500 | 1368112562 | 3635 | 3637 | 3637 | 3635 | 130 |
| 227 | 20250425 | 145400 | 1367639990 | 3640 | 3640 | 3640 | 3640 | 1 |
| 228 | 20250425 | 145300 | 1367636350 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20250425 | 145200 | 1367636350 | 3635 | 3640 | 3640 | 3635 | 226 |
| 230 | 20250425 | 145100 | 1366814505 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20250425 | 145000 | 1366814505 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20250425 | 144900 | 1366814505 | 3635 | 3635 | 3635 | 3630 | 1211 |
| 233 | 20250425 | 144800 | 1362416755 | 3635 | 3635 | 3635 | 3635 | 1535 |
| 234 | 20250425 | 144700 | 1356837030 | 3640 | 3640 | 3640 | 3640 | 1129 |
| 235 | 20250425 | 144600 | 1352727470 | 3640 | 3640 | 3640 | 3640 | 597 |
| 236 | 20250425 | 144500 | 1350554390 | 3640 | 3645 | 3645 | 3640 | 3738 |
| 237 | 20250425 | 144400 | 1336939380 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20250425 | 144300 | 1336939380 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20250425 | 144200 | 1336939380 | 3645 | 3645 | 3645 | 3645 | 5 |
| 240 | 20250425 | 144100 | 1336921155 | 3645 | 3645 | 3645 | 3645 | 214 |
| 241 | 20250425 | 144000 | 1336141125 | 3645 | 3645 | 3645 | 3645 | 13 |
| 242 | 20250425 | 143900 | 1336093740 | 3645 | 3645 | 3645 | 3645 | 60 |
| 243 | 20250425 | 143800 | 1335875040 | 3640 | 3640 | 3640 | 3640 | 291 |
| 244 | 20250425 | 143700 | 1334815800 | 3645 | 3645 | 3645 | 3645 | 26 |
| 245 | 20250425 | 143600 | 1334721030 | 3640 | 3640 | 3640 | 3640 | 490 |
| 246 | 20250425 | 143500 | 1332937430 | 3640 | 3640 | 3640 | 3640 | 1711 |
| 247 | 20250425 | 143400 | 1326709390 | 3635 | 3635 | 3635 | 3635 | 1267 |
| 248 | 20250425 | 143300 | 1322103845 | 3635 | 3635 | 3635 | 3635 | 90 |
| 249 | 20250425 | 143200 | 1321776695 | 3635 | 3635 | 3635 | 3635 | 2458 |
| 250 | 20250425 | 143100 | 1312841865 | 3640 | 3640 | 3640 | 3640 | 2050 |
| 251 | 20250425 | 143000 | 1305379865 | 3640 | 3640 | 3640 | 3640 | 4543 |
| 252 | 20250425 | 142900 | 1288843345 | 3640 | 3640 | 3640 | 3640 | 0 |
| 253 | 20250425 | 142800 | 1288843345 | 3640 | 3640 | 3640 | 3640 | 1000 |
| 254 | 20250425 | 142700 | 1285203345 | 3640 | 3640 | 3640 | 3640 | 0 |
| 255 | 20250425 | 142600 | 1285203345 | 3640 | 3640 | 3640 | 3640 | 127 |
| 256 | 20250425 | 142500 | 1284741065 | 3640 | 3640 | 3640 | 3640 | 1126 |
| 257 | 20250425 | 142400 | 1280642425 | 3645 | 3645 | 3645 | 3645 | 0 |
| 258 | 20250425 | 142300 | 1280642425 | 3645 | 3645 | 3645 | 3645 | 0 |
| 259 | 20250425 | 142200 | 1280642425 | 3645 | 3645 | 3645 | 3645 | 168 |
| 260 | 20250425 | 142100 | 1280030065 | 3640 | 3640 | 3640 | 3640 | 1 |
| 261 | 20250425 | 142000 | 1280026425 | 3645 | 3645 | 3645 | 3645 | 429 |
| 262 | 20250425 | 141900 | 1278462720 | 3640 | 3645 | 3645 | 3640 | 307 |
| 263 | 20250425 | 141800 | 1277345090 | 3640 | 3640 | 3640 | 3640 | 500 |
| 264 | 20250425 | 141700 | 1275525090 | 3640 | 3640 | 3640 | 3640 | 0 |
| 265 | 20250425 | 141600 | 1275525090 | 3640 | 3640 | 3640 | 3640 | 105 |
| 266 | 20250425 | 141500 | 1275142890 | 3645 | 3645 | 3645 | 3645 | 413 |
| 267 | 20250425 | 141400 | 1273637505 | 3645 | 3645 | 3645 | 3645 | 4 |
| 268 | 20250425 | 141300 | 1273622925 | 3645 | 3645 | 3645 | 3645 | 2348 |
| 269 | 20250425 | 141200 | 1265064465 | 3650 | 3650 | 3650 | 3650 | 60 |
| 270 | 20250425 | 141100 | 1264845465 | 3650 | 3650 | 3650 | 3650 | 4 |
| 271 | 20250425 | 141000 | 1264830865 | 3650 | 3650 | 3650 | 3650 | 0 |
| 272 | 20250425 | 140900 | 1264830865 | 3650 | 3650 | 3650 | 3650 | 449 |
| 273 | 20250425 | 140800 | 1263192015 | 3650 | 3645 | 3650 | 3645 | 341 |
| 274 | 20250425 | 140700 | 1261948395 | 3645 | 3645 | 3650 | 3645 | 163 |
| 275 | 20250425 | 140600 | 1261353760 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20250425 | 140500 | 1261353760 | 3645 | 3645 | 3645 | 3645 | 0 |
| 277 | 20250425 | 140400 | 1261353760 | 3645 | 3650 | 3650 | 3645 | 48 |
| 278 | 20250425 | 140300 | 1261178650 | 3650 | 3645 | 3650 | 3645 | 1699 |
| 279 | 20250425 | 140200 | 1254980800 | 3650 | 3650 | 3650 | 3650 | 0 |
| 280 | 20250425 | 140100 | 1254980800 | 3650 | 3650 | 3650 | 3650 | 20 |
| 281 | 20250425 | 140000 | 1254907800 | 3650 | 3650 | 3650 | 3650 | 2 |
| 282 | 20250425 | 135900 | 1254900500 | 3650 | 3640 | 3650 | 3640 | 1201 |
| 283 | 20250425 | 135800 | 1250516860 | 3640 | 3645 | 3645 | 3640 | 2100 |
| 284 | 20250425 | 135700 | 1242872235 | 3645 | 3645 | 3645 | 3645 | 500 |
| 285 | 20250425 | 135600 | 1241049735 | 3645 | 3645 | 3645 | 3645 | 143 |
| 286 | 20250425 | 135500 | 1240528500 | 3645 | 3645 | 3645 | 3645 | 173 |
| 287 | 20250425 | 135400 | 1239897915 | 3645 | 3645 | 3645 | 3645 | 27 |
| 288 | 20250425 | 135300 | 1239799500 | 3645 | 3645 | 3645 | 3645 | 370 |
| 289 | 20250425 | 135200 | 1238450850 | 3645 | 3645 | 3645 | 3645 | 0 |
| 290 | 20250425 | 135100 | 1238450850 | 3645 | 3645 | 3645 | 3645 | 0 |
| 291 | 20250425 | 135000 | 1238450850 | 3645 | 3650 | 3650 | 3645 | 12444 |
| 292 | 20250425 | 134900 | 1193090470 | 3655 | 3655 | 3655 | 3655 | 20 |
| 293 | 20250425 | 134800 | 1193017370 | 3645 | 3655 | 3655 | 3645 | 558 |
| 294 | 20250425 | 134700 | 1190980890 | 3655 | 3655 | 3655 | 3655 | 250 |
| 295 | 20250425 | 134600 | 1190067140 | 3660 | 3655 | 3660 | 3650 | 444 |
| 296 | 20250425 | 134500 | 1188443195 | 3650 | 3650 | 3650 | 3650 | 160 |
| 297 | 20250425 | 134400 | 1187859195 | 3650 | 3650 | 3650 | 3650 | 545 |
| 298 | 20250425 | 134300 | 1185869945 | 3650 | 3645 | 3650 | 3645 | 3381 |
| 299 | 20250425 | 134200 | 1173530295 | 3645 | 3650 | 3650 | 3645 | 53 |
| 300 | 20250425 | 134100 | 1173337095 | 3650 | 3655 | 3655 | 3650 | 8238 |
| 301 | 20250425 | 134000 | 1143253495 | 3655 | 3655 | 3655 | 3655 | 854 |
| 302 | 20250425 | 133900 | 1140132125 | 3650 | 3655 | 3655 | 3650 | 620 |
| 303 | 20250425 | 133800 | 1137866060 | 3655 | 3655 | 3655 | 3655 | 0 |
| 304 | 20250425 | 133700 | 1137866060 | 3655 | 3655 | 3655 | 3655 | 194 |
| 305 | 20250425 | 133600 | 1137156990 | 3650 | 3650 | 3650 | 3650 | 442 |
| 306 | 20250425 | 133500 | 1135543690 | 3655 | 3655 | 3655 | 3655 | 401 |
| 307 | 20250425 | 133400 | 1134078035 | 3655 | 3655 | 3655 | 3655 | 10 |
| 308 | 20250425 | 133300 | 1134041485 | 3650 | 3650 | 3650 | 3650 | 279 |
| 309 | 20250425 | 133200 | 1133023135 | 3655 | 3655 | 3655 | 3655 | 30 |
| 310 | 20250425 | 133100 | 1132913485 | 3655 | 3655 | 3655 | 3655 | 157 |
| 311 | 20250425 | 133000 | 1132339650 | 3655 | 3655 | 3655 | 3655 | 1 |
| 312 | 20250425 | 132900 | 1132335995 | 3655 | 3655 | 3655 | 3650 | 1324 |
| 313 | 20250425 | 132800 | 1127496780 | 3655 | 3655 | 3655 | 3655 | 113 |
| 314 | 20250425 | 132700 | 1127083765 | 3655 | 3655 | 3655 | 3655 | 163 |
| 315 | 20250425 | 132600 | 1126488000 | 3655 | 3655 | 3655 | 3650 | 4074 |
| 316 | 20250425 | 132500 | 1111603025 | 3655 | 3655 | 3655 | 3655 | 241 |
| 317 | 20250425 | 132400 | 1110722170 | 3652 | 3652 | 3652 | 3652 | 5 |
| 318 | 20250425 | 132300 | 1110703910 | 3650 | 3650 | 3650 | 3647 | 2251 |
| 319 | 20250425 | 132200 | 1102487862 | 3650 | 3650 | 3650 | 3650 | 445 |
| 320 | 20250425 | 132100 | 1100863612 | 3650 | 3650 | 3650 | 3650 | 0 |
| 321 | 20250425 | 132000 | 1100863612 | 3650 | 3645 | 3650 | 3645 | 470 |
| 322 | 20250425 | 131900 | 1099148962 | 3645 | 3645 | 3645 | 3645 | 2 |
| 323 | 20250425 | 131800 | 1099141672 | 3650 | 3645 | 3650 | 3645 | 33 |
| 324 | 20250425 | 131700 | 1099021372 | 3640 | 3640 | 3640 | 3640 | 0 |
| 325 | 20250425 | 131600 | 1099021372 | 3640 | 3650 | 3650 | 3640 | 2012 |
| 326 | 20250425 | 131500 | 1091687582 | 3645 | 3645 | 3645 | 3645 | 0 |
| 327 | 20250425 | 131400 | 1091687582 | 3645 | 3645 | 3645 | 3645 | 1070 |
| 328 | 20250425 | 131300 | 1087787432 | 3635 | 3635 | 3635 | 3635 | 500 |
| 329 | 20250425 | 131200 | 1085969932 | 3635 | 3635 | 3635 | 3635 | 0 |
| 330 | 20250425 | 131100 | 1085969932 | 3635 | 3645 | 3645 | 3635 | 420 |
| 331 | 20250425 | 131000 | 1084440532 | 3645 | 3645 | 3645 | 3645 | 64 |
| 332 | 20250425 | 130900 | 1084207252 | 3645 | 3650 | 3650 | 3645 | 25 |
| 333 | 20250425 | 130800 | 1084116007 | 3650 | 3650 | 3650 | 3650 | 216 |
| 334 | 20250425 | 130700 | 1083327607 | 3650 | 3645 | 3650 | 3645 | 6838 |
| 335 | 20250425 | 130600 | 1058387702 | 3645 | 3645 | 3645 | 3645 | 0 |
| 336 | 20250425 | 130500 | 1058387702 | 3645 | 3645 | 3645 | 3645 | 0 |
| 337 | 20250425 | 130400 | 1058387702 | 3645 | 3645 | 3645 | 3645 | 1 |
| 338 | 20250425 | 130300 | 1058384057 | 3645 | 3645 | 3645 | 3645 | 137 |
| 339 | 20250425 | 130200 | 1057884692 | 3645 | 3630 | 3645 | 3630 | 728 |
| 340 | 20250425 | 130100 | 1055233697 | 3630 | 3630 | 3630 | 3630 | 3 |
| 341 | 20250425 | 130000 | 1055222807 | 3620 | 3640 | 3640 | 3620 | 16000 |
| 342 | 20250425 | 125900 | 997156752 | 3645 | 3640 | 3645 | 3640 | 1044 |
| 343 | 20250425 | 125800 | 993356362 | 3645 | 3645 | 3645 | 3645 | 346 |
| 344 | 20250425 | 125700 | 992095192 | 3645 | 3645 | 3645 | 3645 | 46 |
| 345 | 20250425 | 125600 | 991927522 | 3640 | 3645 | 3645 | 3640 | 751 |
| 346 | 20250425 | 125500 | 989190782 | 3645 | 3650 | 3650 | 3645 | 1214 |
| 347 | 20250425 | 125400 | 984765522 | 3650 | 3645 | 3650 | 3645 | 10 |
| 348 | 20250425 | 125300 | 984729037 | 3650 | 3650 | 3650 | 3645 | 225 |
| 349 | 20250425 | 125200 | 983908567 | 3650 | 3650 | 3650 | 3645 | 56 |
| 350 | 20250425 | 125100 | 983704172 | 3650 | 3645 | 3650 | 3645 | 2783 |
| 351 | 20250425 | 125000 | 973560087 | 3645 | 3645 | 3650 | 3645 | 287 |
| 352 | 20250425 | 124900 | 972513742 | 3650 | 3650 | 3650 | 3645 | 87 |
| 353 | 20250425 | 124800 | 972196202 | 3650 | 3650 | 3650 | 3650 | 4 |
| 354 | 20250425 | 124700 | 972181602 | 3650 | 3650 | 3650 | 3650 | 157 |
| 355 | 20250425 | 124600 | 971608552 | 3650 | 3650 | 3650 | 3650 | 200 |
| 356 | 20250425 | 124500 | 970878552 | 3650 | 3650 | 3650 | 3650 | 105 |
| 357 | 20250425 | 124400 | 970495302 | 3650 | 3650 | 3650 | 3650 | 353 |
| 358 | 20250425 | 124300 | 969206852 | 3650 | 3650 | 3650 | 3650 | 48 |
| 359 | 20250425 | 124200 | 969031652 | 3650 | 3650 | 3650 | 3650 | 0 |
| 360 | 20250425 | 124100 | 969031652 | 3650 | 3650 | 3650 | 3645 | 273 |
| 361 | 20250425 | 124000 | 968035702 | 3650 | 3645 | 3650 | 3645 | 47 |
| 362 | 20250425 | 123900 | 967864157 | 3650 | 3650 | 3650 | 3647 | 266 |
| 363 | 20250425 | 123800 | 966893428 | 3650 | 3650 | 3655 | 3650 | 1379 |
| 364 | 20250425 | 123700 | 961859851 | 3650 | 3650 | 3650 | 3650 | 3024 |
| 365 | 20250425 | 123600 | 950822251 | 3645 | 3645 | 3645 | 3645 | 40 |
| 366 | 20250425 | 123500 | 950676451 | 3640 | 3645 | 3645 | 3640 | 75 |
| 367 | 20250425 | 123400 | 950403226 | 3645 | 3645 | 3645 | 3645 | 1403 |
| 368 | 20250425 | 123300 | 945289291 | 3640 | 3645 | 3645 | 3640 | 556 |
| 369 | 20250425 | 123200 | 943265171 | 3645 | 3645 | 3645 | 3645 | 46 |
| 370 | 20250425 | 123100 | 943097501 | 3640 | 3645 | 3645 | 3640 | 293 |
| 371 | 20250425 | 123000 | 942030756 | 3645 | 3645 | 3645 | 3645 | 0 |
| 372 | 20250425 | 122900 | 942030756 | 3645 | 3645 | 3645 | 3640 | 131 |
| 373 | 20250425 | 122800 | 941553411 | 3645 | 3645 | 3645 | 3645 | 86 |
| 374 | 20250425 | 122700 | 941239941 | 3645 | 3650 | 3650 | 3645 | 1045 |
| 375 | 20250425 | 122600 | 937430691 | 3650 | 3645 | 3650 | 3645 | 2578 |
| 376 | 20250425 | 122500 | 928028651 | 3645 | 3645 | 3650 | 3645 | 51 |
| 377 | 20250425 | 122400 | 927842521 | 3645 | 3650 | 3650 | 3645 | 1502 |
| 378 | 20250425 | 122300 | 922360226 | 3645 | 3640 | 3650 | 3640 | 238 |
| 379 | 20250425 | 122200 | 921492686 | 3645 | 3645 | 3650 | 3645 | 898 |
| 380 | 20250425 | 122100 | 918219246 | 3645 | 3650 | 3650 | 3645 | 113 |
| 381 | 20250425 | 122000 | 917807131 | 3640 | 3645 | 3645 | 3640 | 46 |
| 382 | 20250425 | 121900 | 917639466 | 3640 | 3645 | 3645 | 3640 | 141 |
| 383 | 20250425 | 121800 | 917125986 | 3640 | 3640 | 3645 | 3640 | 508 |
| 384 | 20250425 | 121700 | 915274341 | 3645 | 3640 | 3645 | 3640 | 47 |
| 385 | 20250425 | 121600 | 915103031 | 3645 | 3645 | 3645 | 3645 | 148 |
| 386 | 20250425 | 121500 | 914563571 | 3645 | 3645 | 3645 | 3645 | 283 |
| 387 | 20250425 | 121400 | 913532036 | 3640 | 3645 | 3645 | 3640 | 54 |
| 388 | 20250425 | 121300 | 913335246 | 3645 | 3645 | 3645 | 3640 | 147 |
| 389 | 20250425 | 121200 | 912799441 | 3640 | 3640 | 3640 | 3640 | 601 |
| 390 | 20250425 | 121100 | 910611801 | 3645 | 3650 | 3650 | 3640 | 1158 |
| 391 | 20250425 | 121000 | 906390846 | 3650 | 3650 | 3650 | 3645 | 192 |
| 392 | 20250425 | 120900 | 905690271 | 3650 | 3645 | 3650 | 3645 | 2000 |
| 393 | 20250425 | 120800 | 898399271 | 3645 | 3645 | 3645 | 3645 | 1047 |
| 394 | 20250425 | 120700 | 894582956 | 3645 | 3645 | 3645 | 3645 | 1510 |
| 395 | 20250425 | 120600 | 889079006 | 3640 | 3640 | 3640 | 3640 | 8 |
| 396 | 20250425 | 120500 | 889049886 | 3640 | 3640 | 3640 | 3640 | 45 |
| 397 | 20250425 | 120400 | 888886086 | 3640 | 3640 | 3640 | 3640 | 446 |
| 398 | 20250425 | 120300 | 887262646 | 3640 | 3640 | 3640 | 3640 | 46 |
| 399 | 20250425 | 120200 | 887095206 | 3645 | 3640 | 3645 | 3640 | 477 |
| 400 | 20250425 | 120100 | 885356921 | 3635 | 3635 | 3635 | 3635 | 1285 |
| 401 | 20250425 | 120000 | 880685946 | 3640 | 3640 | 3640 | 3640 | 150 |
| 402 | 20250425 | 115900 | 880139946 | 3640 | 3645 | 3645 | 3640 | 91 |
| 403 | 20250425 | 115800 | 879808476 | 3640 | 3640 | 3640 | 3640 | 0 |
| 404 | 20250425 | 115700 | 879808476 | 3640 | 3645 | 3645 | 3635 | 189 |
| 405 | 20250425 | 115600 | 879120646 | 3640 | 3645 | 3645 | 3640 | 73 |
| 406 | 20250425 | 115500 | 878854696 | 3645 | 3645 | 3645 | 3645 | 0 |
| 407 | 20250425 | 115400 | 878854696 | 3645 | 3645 | 3645 | 3645 | 45 |
| 408 | 20250425 | 115300 | 878690671 | 3645 | 3645 | 3645 | 3640 | 915 |
| 409 | 20250425 | 115200 | 875357046 | 3645 | 3645 | 3645 | 3645 | 46 |
| 410 | 20250425 | 115100 | 875189376 | 3650 | 3650 | 3650 | 3650 | 3273 |
| 411 | 20250425 | 115000 | 863242926 | 3650 | 3645 | 3650 | 3640 | 5250 |
| 412 | 20250425 | 114900 | 844085906 | 3645 | 3640 | 3645 | 3640 | 7850 |
| 413 | 20250425 | 114800 | 815480106 | 3630 | 3635 | 3635 | 3630 | 598 |
| 414 | 20250425 | 114700 | 813309126 | 3635 | 3635 | 3635 | 3635 | 545 |
| 415 | 20250425 | 114600 | 811328051 | 3635 | 3635 | 3635 | 3635 | 245 |
| 416 | 20250425 | 114500 | 810437476 | 3630 | 3630 | 3630 | 3630 | 0 |
| 417 | 20250425 | 114400 | 810437476 | 3630 | 3630 | 3630 | 3630 | 607 |
| 418 | 20250425 | 114300 | 808234066 | 3630 | 3630 | 3630 | 3630 | 447 |
| 419 | 20250425 | 114200 | 806611456 | 3630 | 3630 | 3630 | 3630 | 18 |
| 420 | 20250425 | 114100 | 806546116 | 3630 | 3635 | 3635 | 3630 | 262 |
| 421 | 20250425 | 114000 | 805594826 | 3635 | 3635 | 3635 | 3635 | 45 |
| 422 | 20250425 | 113900 | 805431251 | 3635 | 3635 | 3635 | 3635 | 46 |
| 423 | 20250425 | 113800 | 805264041 | 3635 | 3635 | 3635 | 3635 | 57 |
| 424 | 20250425 | 113700 | 805056846 | 3630 | 3630 | 3630 | 3630 | 185 |
| 425 | 20250425 | 113600 | 804385296 | 3630 | 3620 | 3630 | 3620 | 8598 |
| 426 | 20250425 | 113500 | 773187316 | 3620 | 3620 | 3620 | 3620 | 76 |
| 427 | 20250425 | 113400 | 772912196 | 3620 | 3620 | 3620 | 3620 | 46 |
| 428 | 20250425 | 113300 | 772745676 | 3620 | 3620 | 3620 | 3620 | 245 |
| 429 | 20250425 | 113200 | 771858776 | 3620 | 3620 | 3620 | 3620 | 46 |
| 430 | 20250425 | 113100 | 771692256 | 3620 | 3620 | 3620 | 3620 | 472 |
| 431 | 20250425 | 113000 | 769983616 | 3625 | 3620 | 3625 | 3620 | 48 |
| 432 | 20250425 | 112900 | 769809626 | 3625 | 3620 | 3625 | 3620 | 210 |
| 433 | 20250425 | 112800 | 769049201 | 3625 | 3620 | 3625 | 3620 | 657 |
| 434 | 20250425 | 112700 | 766667591 | 3620 | 3620 | 3620 | 3620 | 345 |
| 435 | 20250425 | 112600 | 765418691 | 3620 | 3620 | 3620 | 3620 | 145 |
| 436 | 20250425 | 112500 | 764893791 | 3610 | 3620 | 3620 | 3610 | 21000 |
| 437 | 20250425 | 112400 | 689036776 | 3625 | 3625 | 3625 | 3625 | 2493 |
| 438 | 20250425 | 112300 | 679999651 | 3630 | 3635 | 3640 | 3630 | 1564 |
| 439 | 20250425 | 112200 | 674322251 | 3640 | 3640 | 3640 | 3635 | 235 |
| 440 | 20250425 | 112100 | 673467701 | 3635 | 3635 | 3635 | 3635 | 0 |
| 441 | 20250425 | 112000 | 673467701 | 3635 | 3635 | 3635 | 3635 | 200 |
| 442 | 20250425 | 111900 | 672740701 | 3630 | 3635 | 3635 | 3630 | 5 |
| 443 | 20250425 | 111800 | 672722531 | 3635 | 3635 | 3635 | 3635 | 45 |
| 444 | 20250425 | 111700 | 672558956 | 3635 | 3635 | 3635 | 3635 | 46 |
| 445 | 20250425 | 111600 | 672391746 | 3635 | 3635 | 3635 | 3635 | 46 |
| 446 | 20250425 | 111500 | 672224536 | 3630 | 3630 | 3635 | 3630 | 401 |
| 447 | 20250425 | 111400 | 670767526 | 3635 | 3630 | 3635 | 3630 | 825 |
| 448 | 20250425 | 111300 | 667771176 | 3630 | 3630 | 3630 | 3630 | 321 |
| 449 | 20250425 | 111200 | 666605946 | 3630 | 3630 | 3630 | 3625 | 177 |
| 450 | 20250425 | 111100 | 665963791 | 3635 | 3632 | 3635 | 3632 | 45 |
| 451 | 20250425 | 111000 | 665800219 | 3630 | 3625 | 3630 | 3625 | 51 |
| 452 | 20250425 | 110900 | 665615339 | 3625 | 3630 | 3630 | 3625 | 268 |
| 453 | 20250425 | 110800 | 664643554 | 3630 | 3635 | 3635 | 3630 | 358 |
| 454 | 20250425 | 110700 | 663342514 | 3635 | 3635 | 3635 | 3635 | 47 |
| 455 | 20250425 | 110600 | 663171669 | 3640 | 3630 | 3640 | 3630 | 177 |
| 456 | 20250425 | 110500 | 662528619 | 3635 | 3635 | 3635 | 3635 | 46 |
| 457 | 20250425 | 110400 | 662361409 | 3630 | 3635 | 3635 | 3630 | 809 |
| 458 | 20250425 | 110300 | 659423619 | 3640 | 3640 | 3640 | 3640 | 47 |
| 459 | 20250425 | 110200 | 659252539 | 3640 | 3640 | 3640 | 3640 | 0 |
| 460 | 20250425 | 110100 | 659252539 | 3640 | 3635 | 3640 | 3635 | 52 |
| 461 | 20250425 | 110000 | 659063289 | 3635 | 3645 | 3645 | 3635 | 1983 |
| 462 | 20250425 | 105900 | 651851024 | 3645 | 3645 | 3645 | 3645 | 46 |
| 463 | 20250425 | 105800 | 651683354 | 3645 | 3645 | 3645 | 3645 | 350 |
| 464 | 20250425 | 105700 | 650407604 | 3645 | 3640 | 3645 | 3640 | 330 |
| 465 | 20250425 | 105600 | 649205679 | 3645 | 3645 | 3645 | 3645 | 415 |
| 466 | 20250425 | 105500 | 647693004 | 3645 | 3645 | 3645 | 3640 | 64 |
| 467 | 20250425 | 105400 | 647459729 | 3645 | 3645 | 3645 | 3645 | 56 |
| 468 | 20250425 | 105300 | 647255609 | 3640 | 3645 | 3645 | 3640 | 510 |
| 469 | 20250425 | 105200 | 645399159 | 3645 | 3645 | 3645 | 3645 | 794 |
| 470 | 20250425 | 105100 | 642505029 | 3640 | 3645 | 3645 | 3640 | 364 |
| 471 | 20250425 | 105000 | 641178299 | 3640 | 3645 | 3645 | 3640 | 140 |
| 472 | 20250425 | 104900 | 640668009 | 3645 | 3645 | 3645 | 3645 | 170 |
| 473 | 20250425 | 104800 | 640048359 | 3645 | 3645 | 3645 | 3645 | 1346 |
| 474 | 20250425 | 104700 | 635142189 | 3645 | 3645 | 3645 | 3645 | 2049 |
| 475 | 20250425 | 104600 | 627673584 | 3645 | 3645 | 3645 | 3645 | 48 |
| 476 | 20250425 | 104500 | 627498624 | 3645 | 3640 | 3645 | 3640 | 65 |
| 477 | 20250425 | 104400 | 627262014 | 3640 | 3645 | 3645 | 3640 | 180 |
| 478 | 20250425 | 104300 | 626606314 | 3650 | 3650 | 3650 | 3650 | 3408 |
| 479 | 20250425 | 104200 | 614167114 | 3650 | 3635 | 3650 | 3635 | 7125 |
| 480 | 20250425 | 104100 | 588222594 | 3635 | 3630 | 3635 | 3630 | 199 |
| 481 | 20250425 | 104000 | 587499979 | 3630 | 3635 | 3635 | 3630 | 246 |
| 482 | 20250425 | 103900 | 586606769 | 3630 | 3630 | 3630 | 3630 | 728 |
| 483 | 20250425 | 103800 | 583964129 | 3630 | 3635 | 3635 | 3630 | 1522 |
| 484 | 20250425 | 103700 | 578438019 | 3635 | 3630 | 3635 | 3630 | 1147 |
| 485 | 20250425 | 103600 | 574270429 | 3635 | 3635 | 3635 | 3620 | 781 |
| 486 | 20250425 | 103500 | 571437519 | 3630 | 3630 | 3630 | 3630 | 0 |
| 487 | 20250425 | 103400 | 571437519 | 3630 | 3630 | 3630 | 3630 | 46 |
| 488 | 20250425 | 103300 | 571270539 | 3630 | 3630 | 3630 | 3630 | 348 |
| 489 | 20250425 | 103200 | 570007299 | 3630 | 3630 | 3630 | 3630 | 10 |
| 490 | 20250425 | 103100 | 569970999 | 3630 | 3625 | 3630 | 3620 | 1045 |
| 491 | 20250425 | 103000 | 566187419 | 3630 | 3630 | 3630 | 3630 | 46 |
| 492 | 20250425 | 102900 | 566020439 | 3635 | 3630 | 3635 | 3630 | 664 |
| 493 | 20250425 | 102800 | 563609604 | 3635 | 3635 | 3635 | 3635 | 3 |
| 494 | 20250425 | 102700 | 563598699 | 3620 | 3620 | 3620 | 3620 | 0 |
| 495 | 20250425 | 102600 | 563598699 | 3620 | 3620 | 3620 | 3620 | 107 |
| 496 | 20250425 | 102500 | 563211359 | 3620 | 3630 | 3630 | 3620 | 10191 |
| 497 | 20250425 | 102400 | 526304954 | 3635 | 3635 | 3635 | 3630 | 191 |
| 498 | 20250425 | 102300 | 525611169 | 3640 | 3635 | 3640 | 3630 | 68 |
| 499 | 20250425 | 102200 | 525364239 | 3635 | 3640 | 3640 | 3635 | 54 |
| 500 | 20250425 | 102100 | 525167939 | 3630 | 3635 | 3640 | 3630 | 443 |
| 501 | 20250425 | 102000 | 523559329 | 3640 | 3640 | 3640 | 3640 | 220 |
| 502 | 20250425 | 101900 | 522758529 | 3640 | 3645 | 3645 | 3640 | 1901 |
| 503 | 20250425 | 101800 | 515836159 | 3645 | 3645 | 3645 | 3645 | 148 |
| 504 | 20250425 | 101700 | 515296699 | 3645 | 3640 | 3645 | 3640 | 1254 |
| 505 | 20250425 | 101600 | 510731814 | 3645 | 3645 | 3645 | 3645 | 826 |
| 506 | 20250425 | 101500 | 507721044 | 3645 | 3645 | 3650 | 3645 | 1501 |
| 507 | 20250425 | 101400 | 502248469 | 3645 | 3640 | 3645 | 3640 | 673 |
| 508 | 20250425 | 101300 | 499797409 | 3640 | 3642 | 3647 | 3640 | 1865 |
| 509 | 20250425 | 101200 | 492999999 | 3645 | 3640 | 3650 | 3640 | 2813 |
| 510 | 20250425 | 101100 | 482754639 | 3635 | 3630 | 3635 | 3630 | 2233 |
| 511 | 20250425 | 101000 | 474640184 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 512 | 20250425 | 100900 | 471010184 | 3630 | 3630 | 3630 | 3630 | 2248 |
| 513 | 20250425 | 100800 | 462849944 | 3630 | 3625 | 3630 | 3625 | 1278 |
| 514 | 20250425 | 100700 | 458216964 | 3630 | 3625 | 3630 | 3625 | 1449 |
| 515 | 20250425 | 100600 | 452958259 | 3630 | 3630 | 3630 | 3630 | 360 |
| 516 | 20250425 | 100500 | 451651459 | 3630 | 3625 | 3630 | 3625 | 1074 |
| 517 | 20250425 | 100400 | 447753854 | 3620 | 3625 | 3625 | 3620 | 1446 |
| 518 | 20250425 | 100300 | 442514104 | 3625 | 3620 | 3625 | 3620 | 52 |
| 519 | 20250425 | 100200 | 442325854 | 3620 | 3620 | 3620 | 3620 | 1525 |
| 520 | 20250425 | 100100 | 436805354 | 3625 | 3625 | 3625 | 3625 | 219 |
| 521 | 20250425 | 100000 | 436011479 | 3625 | 3625 | 3625 | 3620 | 85 |
| 522 | 20250425 | 095900 | 435703464 | 3630 | 3625 | 3630 | 3625 | 291 |
| 523 | 20250425 | 095800 | 434647589 | 3635 | 3635 | 3635 | 3635 | 22 |
| 524 | 20250425 | 095700 | 434567619 | 3635 | 3625 | 3635 | 3625 | 804 |
| 525 | 20250425 | 095600 | 431649349 | 3625 | 3625 | 3625 | 3625 | 99 |
| 526 | 20250425 | 095500 | 431290474 | 3630 | 3630 | 3630 | 3630 | 96 |
| 527 | 20250425 | 095400 | 430941994 | 3630 | 3625 | 3630 | 3625 | 1074 |
| 528 | 20250425 | 095300 | 427048469 | 3625 | 3625 | 3625 | 3620 | 43 |
| 529 | 20250425 | 095200 | 426892624 | 3615 | 3620 | 3625 | 3615 | 1022 |
| 530 | 20250425 | 095100 | 423193459 | 3620 | 3625 | 3625 | 3620 | 2017 |
| 531 | 20250425 | 095000 | 415886919 | 3625 | 3630 | 3630 | 3625 | 1816 |
| 532 | 20250425 | 094900 | 409300089 | 3635 | 3632 | 3635 | 3632 | 56 |
| 533 | 20250425 | 094800 | 409096619 | 3630 | 3635 | 3635 | 3630 | 1902 |
| 534 | 20250425 | 094700 | 402189669 | 3635 | 3640 | 3640 | 3635 | 132 |
| 535 | 20250425 | 094600 | 401709614 | 3640 | 3635 | 3640 | 3635 | 2342 |
| 536 | 20250425 | 094500 | 393185109 | 3640 | 3640 | 3640 | 3640 | 125 |
| 537 | 20250425 | 094400 | 392730109 | 3640 | 3640 | 3640 | 3640 | 57 |
| 538 | 20250425 | 094300 | 392522629 | 3640 | 3630 | 3640 | 3630 | 4077 |
| 539 | 20250425 | 094200 | 377689744 | 3635 | 3630 | 3635 | 3625 | 1977 |
| 540 | 20250425 | 094100 | 370513219 | 3635 | 3630 | 3635 | 3630 | 949 |
| 541 | 20250425 | 094000 | 367068024 | 3630 | 3630 | 3630 | 3630 | 3097 |
| 542 | 20250425 | 093900 | 355825914 | 3630 | 3630 | 3635 | 3630 | 921 |
| 543 | 20250425 | 093800 | 352480719 | 3630 | 3635 | 3635 | 3630 | 2879 |
| 544 | 20250425 | 093700 | 342025789 | 3640 | 3635 | 3640 | 3635 | 4119 |
| 545 | 20250425 | 093600 | 327052999 | 3640 | 3640 | 3640 | 3640 | 2303 |
| 546 | 20250425 | 093500 | 318670079 | 3640 | 3625 | 3640 | 3625 | 10056 |
| 547 | 20250425 | 093400 | 282119899 | 3625 | 3630 | 3630 | 3625 | 1350 |
| 548 | 20250425 | 093300 | 277219649 | 3630 | 3625 | 3630 | 3620 | 366 |
| 549 | 20250425 | 093200 | 275892354 | 3620 | 3625 | 3625 | 3620 | 415 |
| 550 | 20250425 | 093100 | 274389274 | 3625 | 3625 | 3625 | 3625 | 47 |
| 551 | 20250425 | 093000 | 274218899 | 3625 | 3620 | 3625 | 3620 | 316 |
| 552 | 20250425 | 092900 | 273073744 | 3620 | 3615 | 3620 | 3610 | 546 |
| 553 | 20250425 | 092800 | 271100379 | 3615 | 3625 | 3625 | 3615 | 278 |
| 554 | 20250425 | 092700 | 270093699 | 3625 | 3625 | 3625 | 3615 | 1216 |
| 555 | 20250425 | 092600 | 265691089 | 3625 | 3630 | 3635 | 3625 | 2169 |
| 556 | 20250425 | 092500 | 257822274 | 3635 | 3630 | 3635 | 3630 | 5104 |
| 557 | 20250425 | 092400 | 239276124 | 3630 | 3610 | 3635 | 3610 | 26249 |
| 558 | 20250425 | 092300 | 144046319 | 3610 | 3615 | 3615 | 3610 | 467 |
| 559 | 20250425 | 092200 | 142358569 | 3605 | 3600 | 3605 | 3600 | 7162 |
| 560 | 20250425 | 092100 | 116565269 | 3595 | 3595 | 3595 | 3595 | 1047 |
| 561 | 20250425 | 092000 | 112801304 | 3600 | 3595 | 3600 | 3590 | 17 |
| 562 | 20250425 | 091900 | 112740229 | 3595 | 3590 | 3595 | 3590 | 275 |
| 563 | 20250425 | 091800 | 111752749 | 3595 | 3600 | 3600 | 3595 | 53 |
| 564 | 20250425 | 091700 | 111562179 | 3585 | 3590 | 3590 | 3585 | 500 |
| 565 | 20250425 | 091600 | 109769449 | 3600 | 3590 | 3600 | 3585 | 4111 |
| 566 | 20250425 | 091500 | 95014189 | 3595 | 3595 | 3600 | 3595 | 858 |
| 567 | 20250425 | 091400 | 91929674 | 3585 | 3590 | 3590 | 3585 | 3971 |
| 568 | 20250425 | 091300 | 77678821 | 3595 | 3600 | 3602 | 3595 | 11451 |
| 569 | 20250425 | 091200 | 36459100 | 3600 | 3602 | 3602 | 3600 | 1315 |
| 570 | 20250425 | 091100 | 31725010 | 3600 | 3607 | 3607 | 3600 | 1179 |
| 571 | 20250425 | 091000 | 27477780 | 3610 | 3610 | 3610 | 3610 | 0 |
| 572 | 20250425 | 090900 | 27477780 | 3610 | 3605 | 3610 | 3605 | 97 |
| 573 | 20250425 | 090800 | 27127865 | 3605 | 3610 | 3610 | 3605 | 360 |
| 574 | 20250425 | 090700 | 25829315 | 3615 | 3610 | 3615 | 3610 | 56 |
| 575 | 20250425 | 090600 | 25626925 | 3610 | 3600 | 3610 | 3600 | 2367 |
| 576 | 20250425 | 090500 | 17102275 | 3600 | 3600 | 3605 | 3600 | 507 |
| 577 | 20250425 | 090400 | 15276850 | 3610 | 3620 | 3620 | 3610 | 250 |
| 578 | 20250425 | 090300 | 14372580 | 3620 | 3605 | 3620 | 3600 | 1899 |
| 579 | 20250425 | 090200 | 7524060 | 3590 | 3590 | 3590 | 3590 | 100 |
| 580 | 20250425 | 090100 | 7165060 | 3595 | 3595 | 3600 | 3595 | 1438 |
| 581 | 20250425 | 090000 | 1995225 | 3595 | 3595 | 3595 | 3595 | 555 |