27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 181800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 13449 |
| 3 | 20250425 | 181700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 4 | 20250425 | 181600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 5 | 20250425 | 181500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 6 | 20250425 | 181400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 7 | 20250425 | 181300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 8 | 20250425 | 181200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 9 | 20250425 | 181100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 10 | 20250425 | 181000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 11 | 20250425 | 180900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 12 | 20250425 | 180800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 13 | 20250425 | 180700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 14 | 20250425 | 180600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 15 | 20250425 | 180500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 16 | 20250425 | 180400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 17 | 20250425 | 180300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 18 | 20250425 | 180200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 19 | 20250425 | 180100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 20 | 20250425 | 180000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 21 | 20250425 | 175900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 22 | 20250425 | 175800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 23 | 20250425 | 175700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 24 | 20250425 | 175600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 25 | 20250425 | 175500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 26 | 20250425 | 175400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 27 | 20250425 | 175300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 28 | 20250425 | 175200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 29 | 20250425 | 175100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 30 | 20250425 | 175000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 31 | 20250425 | 174900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 32 | 20250425 | 174800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 13449 |
| 33 | 20250425 | 174700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 34 | 20250425 | 174600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 35 | 20250425 | 174500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 36 | 20250425 | 174400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 37 | 20250425 | 174300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 38 | 20250425 | 174200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 39 | 20250425 | 174100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 40 | 20250425 | 174000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 41 | 20250425 | 173900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 42 | 20250425 | 173800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 43 | 20250425 | 173700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 44 | 20250425 | 173600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 45 | 20250425 | 173500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 46 | 20250425 | 173400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 47 | 20250425 | 173300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 48 | 20250425 | 173200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 49 | 20250425 | 173100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 50 | 20250425 | 173000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 51 | 20250425 | 172900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 52 | 20250425 | 172800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 53 | 20250425 | 172700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 54 | 20250425 | 172600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 55 | 20250425 | 172500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 56 | 20250425 | 172400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 57 | 20250425 | 172300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 58 | 20250425 | 172200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 59 | 20250425 | 172100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 60 | 20250425 | 172000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 61 | 20250425 | 171900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 62 | 20250425 | 171800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 13449 |
| 63 | 20250425 | 171700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 64 | 20250425 | 171600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 65 | 20250425 | 171500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 66 | 20250425 | 171400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 67 | 20250425 | 171300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 68 | 20250425 | 171200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 69 | 20250425 | 171100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 70 | 20250425 | 171000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 71 | 20250425 | 170900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 72 | 20250425 | 170800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 73 | 20250425 | 170700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 74 | 20250425 | 170600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 75 | 20250425 | 170500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 76 | 20250425 | 170400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 77 | 20250425 | 170300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 78 | 20250425 | 170200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 79 | 20250425 | 170100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 80 | 20250425 | 170000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 81 | 20250425 | 165900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 82 | 20250425 | 165800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 83 | 20250425 | 165700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 84 | 20250425 | 165600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 85 | 20250425 | 165500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 86 | 20250425 | 165400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 87 | 20250425 | 165300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 88 | 20250425 | 165200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 89 | 20250425 | 165100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 90 | 20250425 | 165000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 91 | 20250425 | 164900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 92 | 20250425 | 164800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 13449 |
| 93 | 20250425 | 164700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 94 | 20250425 | 164600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 95 | 20250425 | 164500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 96 | 20250425 | 164400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 97 | 20250425 | 164300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 98 | 20250425 | 164200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 99 | 20250425 | 164100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 100 | 20250425 | 164000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 101 | 20250425 | 163900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 102 | 20250425 | 163800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 103 | 20250425 | 163700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 104 | 20250425 | 163600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 105 | 20250425 | 163500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 106 | 20250425 | 163400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 107 | 20250425 | 163300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 108 | 20250425 | 163200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 109 | 20250425 | 163100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 110 | 20250425 | 163000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 111 | 20250425 | 162900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 112 | 20250425 | 162800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 113 | 20250425 | 162700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 114 | 20250425 | 162600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 115 | 20250425 | 162500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 116 | 20250425 | 162400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 117 | 20250425 | 162300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 118 | 20250425 | 162200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 119 | 20250425 | 162100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 120 | 20250425 | 162000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 121 | 20250425 | 161900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 122 | 20250425 | 161800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 13449 |
| 123 | 20250425 | 161700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 124 | 20250425 | 161600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 125 | 20250425 | 161500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 126 | 20250425 | 161400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 127 | 20250425 | 161300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 128 | 20250425 | 161200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 129 | 20250425 | 161100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 130 | 20250425 | 161000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 131 | 20250425 | 160900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 132 | 20250425 | 160800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 133 | 20250425 | 160700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 134 | 20250425 | 160600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 135 | 20250425 | 160500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 136 | 20250425 | 160400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 137 | 20250425 | 160300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 138 | 20250425 | 160200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 139 | 20250425 | 160100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 140 | 20250425 | 160000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 141 | 20250425 | 155900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 142 | 20250425 | 155800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 143 | 20250425 | 155700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 144 | 20250425 | 155600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 145 | 20250425 | 155500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 146 | 20250425 | 155400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 147 | 20250425 | 155300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 148 | 20250425 | 155200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 149 | 20250425 | 155100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 150 | 20250425 | 155000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 151 | 20250425 | 154900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 152 | 20250425 | 154800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 13449 |
| 153 | 20250425 | 154700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 154 | 20250425 | 154600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 155 | 20250425 | 154500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 156 | 20250425 | 154400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 157 | 20250425 | 154300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 158 | 20250425 | 154200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 159 | 20250425 | 154100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 160 | 20250425 | 154000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 161 | 20250425 | 153900 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 162 | 20250425 | 153800 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 163 | 20250425 | 153700 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 164 | 20250425 | 153600 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 165 | 20250425 | 153500 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 166 | 20250425 | 153400 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 167 | 20250425 | 153300 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 168 | 20250425 | 153200 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 169 | 20250425 | 153100 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 0 |
| 170 | 20250425 | 153000 | 1392654265 | 2625 | 2625 | 2625 | 2625 | 13449 |
| 171 | 20250425 | 152900 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 172 | 20250425 | 152800 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 173 | 20250425 | 152700 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 174 | 20250425 | 152600 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 175 | 20250425 | 152500 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 176 | 20250425 | 152400 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 177 | 20250425 | 152300 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 178 | 20250425 | 152200 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 179 | 20250425 | 152100 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 180 | 20250425 | 152000 | 1357350640 | 2625 | 2625 | 2625 | 2625 | 0 |
| 181 | 20250425 | 151900 | 1357350640 | 2625 | 2625 | 2625 | 2620 | 931 |
| 182 | 20250425 | 151800 | 1354909265 | 2625 | 2620 | 2625 | 2620 | 1170 |
| 183 | 20250425 | 151700 | 1351843765 | 2620 | 2625 | 2625 | 2620 | 2406 |
| 184 | 20250425 | 151600 | 1345539370 | 2625 | 2625 | 2625 | 2625 | 262 |
| 185 | 20250425 | 151500 | 1344851620 | 2625 | 2625 | 2625 | 2620 | 5216 |
| 186 | 20250425 | 151400 | 1331185620 | 2620 | 2625 | 2625 | 2620 | 1724 |
| 187 | 20250425 | 151300 | 1326666670 | 2625 | 2625 | 2625 | 2620 | 2513 |
| 188 | 20250425 | 151200 | 1320073460 | 2625 | 2625 | 2625 | 2625 | 1873 |
| 189 | 20250425 | 151100 | 1315156835 | 2625 | 2625 | 2625 | 2625 | 500 |
| 190 | 20250425 | 151000 | 1313844335 | 2630 | 2630 | 2630 | 2630 | 0 |
| 191 | 20250425 | 150900 | 1313844335 | 2630 | 2630 | 2630 | 2630 | 1 |
| 192 | 20250425 | 150800 | 1313841705 | 2625 | 2620 | 2625 | 2620 | 1973 |
| 193 | 20250425 | 150700 | 1308670215 | 2630 | 2625 | 2630 | 2625 | 565 |
| 194 | 20250425 | 150600 | 1307185395 | 2625 | 2620 | 2625 | 2620 | 3837 |
| 195 | 20250425 | 150500 | 1297128270 | 2625 | 2625 | 2625 | 2625 | 27 |
| 196 | 20250425 | 150400 | 1297057395 | 2625 | 2625 | 2625 | 2625 | 0 |
| 197 | 20250425 | 150300 | 1297057395 | 2625 | 2625 | 2630 | 2625 | 15613 |
| 198 | 20250425 | 150200 | 1256063010 | 2625 | 2625 | 2625 | 2625 | 14231 |
| 199 | 20250425 | 150100 | 1218706635 | 2620 | 2620 | 2620 | 2620 | 0 |
| 200 | 20250425 | 150000 | 1218706635 | 2620 | 2625 | 2625 | 2620 | 10634 |
| 201 | 20250425 | 145900 | 1190797205 | 2625 | 2625 | 2625 | 2625 | 7630 |
| 202 | 20250425 | 145800 | 1170768455 | 2620 | 2625 | 2625 | 2620 | 814 |
| 203 | 20250425 | 145700 | 1168632665 | 2625 | 2625 | 2625 | 2625 | 1378 |
| 204 | 20250425 | 145600 | 1165015415 | 2625 | 2620 | 2625 | 2620 | 3645 |
| 205 | 20250425 | 145500 | 1155447405 | 2625 | 2625 | 2630 | 2625 | 5101 |
| 206 | 20250425 | 145400 | 1142057275 | 2625 | 2625 | 2625 | 2625 | 0 |
| 207 | 20250425 | 145300 | 1142057275 | 2625 | 2625 | 2625 | 2625 | 0 |
| 208 | 20250425 | 145200 | 1142057275 | 2625 | 2625 | 2625 | 2625 | 0 |
| 209 | 20250425 | 145100 | 1142057275 | 2625 | 2625 | 2625 | 2625 | 0 |
| 210 | 20250425 | 145000 | 1142057275 | 2625 | 2620 | 2625 | 2620 | 682 |
| 211 | 20250425 | 144900 | 1140268675 | 2625 | 2625 | 2625 | 2625 | 0 |
| 212 | 20250425 | 144800 | 1140268675 | 2625 | 2620 | 2625 | 2620 | 3817 |
| 213 | 20250425 | 144700 | 1130266690 | 2620 | 2620 | 2620 | 2620 | 0 |
| 214 | 20250425 | 144600 | 1130266690 | 2620 | 2620 | 2620 | 2620 | 0 |
| 215 | 20250425 | 144500 | 1130266690 | 2620 | 2620 | 2620 | 2620 | 0 |
| 216 | 20250425 | 144400 | 1130266690 | 2620 | 2620 | 2620 | 2620 | 0 |
| 217 | 20250425 | 144300 | 1130266690 | 2620 | 2620 | 2620 | 2620 | 0 |
| 218 | 20250425 | 144200 | 1130266690 | 2620 | 2620 | 2620 | 2620 | 0 |
| 219 | 20250425 | 144100 | 1130266690 | 2620 | 2620 | 2620 | 2620 | 0 |
| 220 | 20250425 | 144000 | 1130266690 | 2620 | 2620 | 2620 | 2620 | 0 |
| 221 | 20250425 | 143900 | 1130266690 | 2620 | 2615 | 2620 | 2615 | 2016 |
| 222 | 20250425 | 143800 | 1124994800 | 2615 | 2615 | 2615 | 2615 | 0 |
| 223 | 20250425 | 143700 | 1124994800 | 2615 | 2615 | 2615 | 2615 | 0 |
| 224 | 20250425 | 143600 | 1124994800 | 2615 | 2615 | 2615 | 2615 | 18 |
| 225 | 20250425 | 143500 | 1124947730 | 2615 | 2610 | 2615 | 2610 | 73 |
| 226 | 20250425 | 143400 | 1124756855 | 2620 | 2615 | 2620 | 2615 | 12 |
| 227 | 20250425 | 143300 | 1124725465 | 2615 | 2615 | 2615 | 2615 | 12 |
| 228 | 20250425 | 143200 | 1124694085 | 2615 | 2615 | 2615 | 2615 | 5532 |
| 229 | 20250425 | 143100 | 1110227905 | 2615 | 2615 | 2615 | 2615 | 0 |
| 230 | 20250425 | 143000 | 1110227905 | 2615 | 2615 | 2615 | 2615 | 0 |
| 231 | 20250425 | 142900 | 1110227905 | 2615 | 2615 | 2615 | 2615 | 271 |
| 232 | 20250425 | 142800 | 1109519240 | 2620 | 2620 | 2620 | 2620 | 13 |
| 233 | 20250425 | 142700 | 1109485180 | 2620 | 2620 | 2620 | 2620 | 0 |
| 234 | 20250425 | 142600 | 1109485180 | 2620 | 2615 | 2620 | 2615 | 100 |
| 235 | 20250425 | 142500 | 1109223280 | 2620 | 2620 | 2620 | 2620 | 599 |
| 236 | 20250425 | 142400 | 1107653900 | 2620 | 2620 | 2620 | 2620 | 956 |
| 237 | 20250425 | 142300 | 1105149180 | 2615 | 2615 | 2615 | 2615 | 1000 |
| 238 | 20250425 | 142200 | 1102534180 | 2620 | 2620 | 2620 | 2620 | 0 |
| 239 | 20250425 | 142100 | 1102534180 | 2620 | 2620 | 2620 | 2620 | 70 |
| 240 | 20250425 | 142000 | 1102350780 | 2620 | 2615 | 2620 | 2615 | 6 |
| 241 | 20250425 | 141900 | 1102335065 | 2615 | 2615 | 2615 | 2615 | 6000 |
| 242 | 20250425 | 141800 | 1086645065 | 2620 | 2620 | 2625 | 2620 | 151 |
| 243 | 20250425 | 141700 | 1086249440 | 2620 | 2620 | 2620 | 2620 | 0 |
| 244 | 20250425 | 141600 | 1086249440 | 2620 | 2620 | 2620 | 2620 | 501 |
| 245 | 20250425 | 141500 | 1084936820 | 2620 | 2620 | 2620 | 2620 | 795 |
| 246 | 20250425 | 141400 | 1082853920 | 2620 | 2620 | 2620 | 2620 | 343 |
| 247 | 20250425 | 141300 | 1081955260 | 2620 | 2620 | 2620 | 2620 | 0 |
| 248 | 20250425 | 141200 | 1081955260 | 2620 | 2620 | 2620 | 2620 | 0 |
| 249 | 20250425 | 141100 | 1081955260 | 2620 | 2620 | 2620 | 2620 | 0 |
| 250 | 20250425 | 141000 | 1081955260 | 2620 | 2620 | 2620 | 2620 | 0 |
| 251 | 20250425 | 140900 | 1081955260 | 2620 | 2620 | 2620 | 2620 | 31 |
| 252 | 20250425 | 140800 | 1081874040 | 2625 | 2620 | 2625 | 2620 | 3592 |
| 253 | 20250425 | 140700 | 1072462930 | 2625 | 2625 | 2625 | 2625 | 0 |
| 254 | 20250425 | 140600 | 1072462930 | 2625 | 2625 | 2625 | 2625 | 227 |
| 255 | 20250425 | 140500 | 1071867055 | 2620 | 2620 | 2620 | 2620 | 0 |
| 256 | 20250425 | 140400 | 1071867055 | 2620 | 2620 | 2620 | 2620 | 19 |
| 257 | 20250425 | 140300 | 1071817275 | 2625 | 2625 | 2625 | 2625 | 2 |
| 258 | 20250425 | 140200 | 1071812025 | 2620 | 2625 | 2625 | 2620 | 1376 |
| 259 | 20250425 | 140100 | 1068200030 | 2625 | 2620 | 2625 | 2620 | 490 |
| 260 | 20250425 | 140000 | 1066916220 | 2620 | 2620 | 2620 | 2620 | 1 |
| 261 | 20250425 | 135900 | 1066913600 | 2620 | 2615 | 2620 | 2615 | 775 |
| 262 | 20250425 | 135800 | 1064885480 | 2620 | 2620 | 2620 | 2620 | 1000 |
| 263 | 20250425 | 135700 | 1062265480 | 2620 | 2620 | 2620 | 2615 | 1133 |
| 264 | 20250425 | 135600 | 1059297025 | 2620 | 2620 | 2620 | 2620 | 910 |
| 265 | 20250425 | 135500 | 1056912825 | 2620 | 2620 | 2620 | 2615 | 7024 |
| 266 | 20250425 | 135400 | 1038544045 | 2620 | 2620 | 2620 | 2620 | 0 |
| 267 | 20250425 | 135300 | 1038544045 | 2620 | 2620 | 2620 | 2620 | 301 |
| 268 | 20250425 | 135200 | 1037755425 | 2620 | 2620 | 2620 | 2620 | 0 |
| 269 | 20250425 | 135100 | 1037755425 | 2620 | 2620 | 2620 | 2620 | 699 |
| 270 | 20250425 | 135000 | 1035924045 | 2620 | 2620 | 2620 | 2620 | 0 |
| 271 | 20250425 | 134900 | 1035924045 | 2620 | 2620 | 2620 | 2620 | 27 |
| 272 | 20250425 | 134800 | 1035853305 | 2620 | 2620 | 2620 | 2620 | 119 |
| 273 | 20250425 | 134700 | 1035541525 | 2620 | 2620 | 2620 | 2620 | 2 |
| 274 | 20250425 | 134600 | 1035536285 | 2620 | 2620 | 2620 | 2620 | 0 |
| 275 | 20250425 | 134500 | 1035536285 | 2620 | 2625 | 2625 | 2620 | 301 |
| 276 | 20250425 | 134400 | 1034747165 | 2620 | 2620 | 2620 | 2620 | 8 |
| 277 | 20250425 | 134300 | 1034726205 | 2620 | 2620 | 2620 | 2620 | 246 |
| 278 | 20250425 | 134200 | 1034081685 | 2620 | 2620 | 2620 | 2620 | 0 |
| 279 | 20250425 | 134100 | 1034081685 | 2620 | 2620 | 2620 | 2620 | 150 |
| 280 | 20250425 | 134000 | 1033688685 | 2620 | 2620 | 2620 | 2620 | 100 |
| 281 | 20250425 | 133900 | 1033426685 | 2620 | 2620 | 2620 | 2620 | 57 |
| 282 | 20250425 | 133800 | 1033277345 | 2625 | 2625 | 2625 | 2625 | 0 |
| 283 | 20250425 | 133700 | 1033277345 | 2625 | 2625 | 2625 | 2625 | 0 |
| 284 | 20250425 | 133600 | 1033277345 | 2625 | 2620 | 2625 | 2620 | 707 |
| 285 | 20250425 | 133500 | 1031423585 | 2620 | 2620 | 2620 | 2620 | 322 |
| 286 | 20250425 | 133400 | 1030579945 | 2620 | 2620 | 2620 | 2620 | 307 |
| 287 | 20250425 | 133300 | 1029775605 | 2620 | 2620 | 2620 | 2620 | 521 |
| 288 | 20250425 | 133200 | 1028410585 | 2620 | 2620 | 2620 | 2620 | 100 |
| 289 | 20250425 | 133100 | 1028148585 | 2620 | 2620 | 2620 | 2615 | 200 |
| 290 | 20250425 | 133000 | 1027624835 | 2620 | 2620 | 2620 | 2620 | 687 |
| 291 | 20250425 | 132900 | 1025824895 | 2620 | 2620 | 2620 | 2620 | 1313 |
| 292 | 20250425 | 132800 | 1022384835 | 2625 | 2620 | 2625 | 2620 | 7496 |
| 293 | 20250425 | 132700 | 1002745125 | 2625 | 2620 | 2625 | 2620 | 138 |
| 294 | 20250425 | 132600 | 1002383375 | 2625 | 2625 | 2625 | 2625 | 0 |
| 295 | 20250425 | 132500 | 1002383375 | 2625 | 2625 | 2625 | 2625 | 0 |
| 296 | 20250425 | 132400 | 1002383375 | 2625 | 2625 | 2625 | 2625 | 9 |
| 297 | 20250425 | 132300 | 1002359750 | 2625 | 2625 | 2625 | 2620 | 2529 |
| 298 | 20250425 | 132200 | 995721380 | 2620 | 2620 | 2625 | 2620 | 1067 |
| 299 | 20250425 | 132100 | 992920840 | 2620 | 2620 | 2620 | 2620 | 0 |
| 300 | 20250425 | 132000 | 992920840 | 2620 | 2620 | 2620 | 2620 | 200 |
| 301 | 20250425 | 131900 | 992396840 | 2620 | 2615 | 2620 | 2615 | 3809 |
| 302 | 20250425 | 131800 | 982421980 | 2615 | 2615 | 2615 | 2615 | 50 |
| 303 | 20250425 | 131700 | 982291230 | 2615 | 2615 | 2615 | 2615 | 250 |
| 304 | 20250425 | 131600 | 981637480 | 2615 | 2620 | 2620 | 2615 | 1473 |
| 305 | 20250425 | 131500 | 977779220 | 2615 | 2615 | 2615 | 2615 | 50 |
| 306 | 20250425 | 131400 | 977648470 | 2620 | 2620 | 2620 | 2620 | 2 |
| 307 | 20250425 | 131300 | 977643230 | 2620 | 2615 | 2620 | 2615 | 343 |
| 308 | 20250425 | 131200 | 976744770 | 2615 | 2615 | 2615 | 2615 | 160 |
| 309 | 20250425 | 131100 | 976326370 | 2615 | 2615 | 2615 | 2615 | 0 |
| 310 | 20250425 | 131000 | 976326370 | 2615 | 2615 | 2615 | 2615 | 0 |
| 311 | 20250425 | 130900 | 976326370 | 2615 | 2620 | 2620 | 2615 | 72 |
| 312 | 20250425 | 130800 | 976137780 | 2615 | 2615 | 2615 | 2615 | 100 |
| 313 | 20250425 | 130700 | 975876280 | 2620 | 2620 | 2620 | 2620 | 2 |
| 314 | 20250425 | 130600 | 975871040 | 2615 | 2615 | 2615 | 2615 | 626 |
| 315 | 20250425 | 130500 | 974234050 | 2620 | 2620 | 2620 | 2620 | 0 |
| 316 | 20250425 | 130400 | 974234050 | 2620 | 2620 | 2620 | 2620 | 50 |
| 317 | 20250425 | 130300 | 974103050 | 2615 | 2615 | 2615 | 2615 | 0 |
| 318 | 20250425 | 130200 | 974103050 | 2615 | 2615 | 2620 | 2615 | 851 |
| 319 | 20250425 | 130100 | 971877475 | 2620 | 2615 | 2620 | 2615 | 2106 |
| 320 | 20250425 | 130000 | 966359965 | 2620 | 2620 | 2620 | 2620 | 102 |
| 321 | 20250425 | 125900 | 966092725 | 2620 | 2620 | 2620 | 2620 | 0 |
| 322 | 20250425 | 125800 | 966092725 | 2620 | 2620 | 2620 | 2620 | 0 |
| 323 | 20250425 | 125700 | 966092725 | 2620 | 2620 | 2620 | 2620 | 944 |
| 324 | 20250425 | 125600 | 963619445 | 2620 | 2620 | 2620 | 2620 | 25 |
| 325 | 20250425 | 125500 | 963553945 | 2620 | 2620 | 2620 | 2620 | 39 |
| 326 | 20250425 | 125400 | 963451765 | 2615 | 2620 | 2620 | 2615 | 201 |
| 327 | 20250425 | 125300 | 962926145 | 2615 | 2620 | 2620 | 2615 | 81 |
| 328 | 20250425 | 125200 | 962714325 | 2620 | 2620 | 2620 | 2620 | 102 |
| 329 | 20250425 | 125100 | 962447085 | 2615 | 2615 | 2615 | 2615 | 2200 |
| 330 | 20250425 | 125000 | 956694085 | 2615 | 2615 | 2615 | 2615 | 1888 |
| 331 | 20250425 | 124900 | 951756965 | 2615 | 2615 | 2615 | 2615 | 50 |
| 332 | 20250425 | 124800 | 951626215 | 2615 | 2615 | 2615 | 2615 | 50 |
| 333 | 20250425 | 124700 | 951495465 | 2615 | 2615 | 2615 | 2615 | 1150 |
| 334 | 20250425 | 124600 | 948488215 | 2615 | 2615 | 2615 | 2615 | 0 |
| 335 | 20250425 | 124500 | 948488215 | 2615 | 2615 | 2615 | 2615 | 10 |
| 336 | 20250425 | 124400 | 948462065 | 2620 | 2620 | 2620 | 2620 | 0 |
| 337 | 20250425 | 124300 | 948462065 | 2620 | 2620 | 2620 | 2620 | 0 |
| 338 | 20250425 | 124200 | 948462065 | 2620 | 2620 | 2620 | 2620 | 0 |
| 339 | 20250425 | 124100 | 948462065 | 2620 | 2620 | 2620 | 2620 | 1 |
| 340 | 20250425 | 124000 | 948459445 | 2620 | 2620 | 2620 | 2620 | 0 |
| 341 | 20250425 | 123900 | 948459445 | 2620 | 2620 | 2620 | 2620 | 0 |
| 342 | 20250425 | 123800 | 948459445 | 2620 | 2620 | 2620 | 2620 | 20 |
| 343 | 20250425 | 123700 | 948407045 | 2620 | 2620 | 2620 | 2620 | 0 |
| 344 | 20250425 | 123600 | 948407045 | 2620 | 2620 | 2620 | 2620 | 1 |
| 345 | 20250425 | 123500 | 948404425 | 2620 | 2620 | 2620 | 2620 | 0 |
| 346 | 20250425 | 123400 | 948404425 | 2620 | 2620 | 2622 | 2620 | 1000 |
| 347 | 20250425 | 123300 | 945783425 | 2620 | 2620 | 2620 | 2620 | 323 |
| 348 | 20250425 | 123200 | 944937165 | 2615 | 2620 | 2620 | 2615 | 1344 |
| 349 | 20250425 | 123100 | 941415890 | 2620 | 2620 | 2620 | 2620 | 1300 |
| 350 | 20250425 | 123000 | 938009890 | 2615 | 2620 | 2620 | 2615 | 2901 |
| 351 | 20250425 | 122900 | 930410270 | 2620 | 2615 | 2620 | 2615 | 108 |
| 352 | 20250425 | 122800 | 930127845 | 2615 | 2615 | 2615 | 2615 | 0 |
| 353 | 20250425 | 122700 | 930127845 | 2615 | 2615 | 2615 | 2615 | 30 |
| 354 | 20250425 | 122600 | 930049395 | 2615 | 2615 | 2615 | 2615 | 0 |
| 355 | 20250425 | 122500 | 930049395 | 2615 | 2615 | 2615 | 2615 | 0 |
| 356 | 20250425 | 122400 | 930049395 | 2615 | 2620 | 2620 | 2615 | 71 |
| 357 | 20250425 | 122300 | 929863490 | 2620 | 2620 | 2620 | 2620 | 100 |
| 358 | 20250425 | 122200 | 929601490 | 2620 | 2620 | 2620 | 2620 | 1 |
| 359 | 20250425 | 122100 | 929598870 | 2620 | 2620 | 2620 | 2620 | 0 |
| 360 | 20250425 | 122000 | 929598870 | 2620 | 2620 | 2620 | 2620 | 0 |
| 361 | 20250425 | 121900 | 929598870 | 2620 | 2620 | 2620 | 2620 | 5 |
| 362 | 20250425 | 121800 | 929585770 | 2620 | 2620 | 2620 | 2620 | 0 |
| 363 | 20250425 | 121700 | 929585770 | 2620 | 2620 | 2620 | 2620 | 0 |
| 364 | 20250425 | 121600 | 929585770 | 2620 | 2620 | 2620 | 2620 | 0 |
| 365 | 20250425 | 121500 | 929585770 | 2620 | 2620 | 2620 | 2620 | 0 |
| 366 | 20250425 | 121400 | 929585770 | 2620 | 2620 | 2620 | 2620 | 1 |
| 367 | 20250425 | 121300 | 929583150 | 2615 | 2615 | 2615 | 2615 | 74 |
| 368 | 20250425 | 121200 | 929389640 | 2615 | 2615 | 2615 | 2615 | 0 |
| 369 | 20250425 | 121100 | 929389640 | 2615 | 2615 | 2615 | 2615 | 343 |
| 370 | 20250425 | 121000 | 928492695 | 2615 | 2615 | 2615 | 2615 | 817 |
| 371 | 20250425 | 120900 | 926356240 | 2615 | 2615 | 2615 | 2615 | 200 |
| 372 | 20250425 | 120800 | 925833240 | 2615 | 2615 | 2615 | 2615 | 0 |
| 373 | 20250425 | 120700 | 925833240 | 2615 | 2615 | 2615 | 2615 | 0 |
| 374 | 20250425 | 120600 | 925833240 | 2615 | 2615 | 2615 | 2615 | 22 |
| 375 | 20250425 | 120500 | 925775710 | 2620 | 2620 | 2620 | 2620 | 0 |
| 376 | 20250425 | 120400 | 925775710 | 2620 | 2620 | 2620 | 2620 | 0 |
| 377 | 20250425 | 120300 | 925775710 | 2620 | 2620 | 2620 | 2615 | 7313 |
| 378 | 20250425 | 120200 | 906652180 | 2620 | 2620 | 2620 | 2620 | 773 |
| 379 | 20250425 | 120100 | 904626920 | 2620 | 2620 | 2620 | 2620 | 2314 |
| 380 | 20250425 | 120000 | 898564240 | 2620 | 2620 | 2620 | 2620 | 31 |
| 381 | 20250425 | 115900 | 898483020 | 2620 | 2620 | 2620 | 2620 | 3 |
| 382 | 20250425 | 115800 | 898475160 | 2620 | 2620 | 2620 | 2620 | 380 |
| 383 | 20250425 | 115700 | 897479560 | 2620 | 2620 | 2620 | 2620 | 1 |
| 384 | 20250425 | 115600 | 897476940 | 2620 | 2620 | 2620 | 2620 | 107 |
| 385 | 20250425 | 115500 | 897196600 | 2620 | 2620 | 2620 | 2620 | 0 |
| 386 | 20250425 | 115400 | 897196600 | 2620 | 2620 | 2620 | 2620 | 1595 |
| 387 | 20250425 | 115300 | 893017700 | 2620 | 2620 | 2620 | 2620 | 0 |
| 388 | 20250425 | 115200 | 893017700 | 2620 | 2620 | 2620 | 2620 | 11 |
| 389 | 20250425 | 115100 | 892988880 | 2620 | 2620 | 2620 | 2620 | 4852 |
| 390 | 20250425 | 115000 | 880276640 | 2620 | 2620 | 2620 | 2615 | 2301 |
| 391 | 20250425 | 114900 | 874248025 | 2620 | 2620 | 2620 | 2620 | 0 |
| 392 | 20250425 | 114800 | 874248025 | 2620 | 2620 | 2620 | 2620 | 0 |
| 393 | 20250425 | 114700 | 874248025 | 2620 | 2620 | 2620 | 2620 | 0 |
| 394 | 20250425 | 114600 | 874248025 | 2620 | 2620 | 2620 | 2620 | 0 |
| 395 | 20250425 | 114500 | 874248025 | 2620 | 2620 | 2620 | 2620 | 845 |
| 396 | 20250425 | 114400 | 872034125 | 2615 | 2615 | 2615 | 2615 | 1000 |
| 397 | 20250425 | 114300 | 869419125 | 2615 | 2615 | 2615 | 2615 | 0 |
| 398 | 20250425 | 114200 | 869419125 | 2615 | 2615 | 2615 | 2615 | 0 |
| 399 | 20250425 | 114100 | 869419125 | 2615 | 2615 | 2615 | 2615 | 500 |
| 400 | 20250425 | 114000 | 868111625 | 2615 | 2615 | 2615 | 2615 | 1501 |
| 401 | 20250425 | 113900 | 864186510 | 2620 | 2620 | 2620 | 2620 | 0 |
| 402 | 20250425 | 113800 | 864186510 | 2620 | 2620 | 2620 | 2620 | 0 |
| 403 | 20250425 | 113700 | 864186510 | 2620 | 2620 | 2620 | 2620 | 194 |
| 404 | 20250425 | 113600 | 863678230 | 2620 | 2620 | 2620 | 2620 | 0 |
| 405 | 20250425 | 113500 | 863678230 | 2620 | 2615 | 2620 | 2615 | 305 |
| 406 | 20250425 | 113400 | 862879150 | 2615 | 2615 | 2615 | 2615 | 100 |
| 407 | 20250425 | 113300 | 862617650 | 2620 | 2620 | 2620 | 2620 | 1 |
| 408 | 20250425 | 113200 | 862615030 | 2620 | 2620 | 2620 | 2615 | 302 |
| 409 | 20250425 | 113100 | 861824290 | 2620 | 2615 | 2620 | 2615 | 20 |
| 410 | 20250425 | 113000 | 861771940 | 2615 | 2615 | 2615 | 2615 | 500 |
| 411 | 20250425 | 112900 | 860464440 | 2620 | 2620 | 2620 | 2620 | 0 |
| 412 | 20250425 | 112800 | 860464440 | 2620 | 2620 | 2620 | 2620 | 1132 |
| 413 | 20250425 | 112700 | 857498600 | 2620 | 2620 | 2620 | 2620 | 1952 |
| 414 | 20250425 | 112600 | 852384360 | 2610 | 2610 | 2610 | 2610 | 0 |
| 415 | 20250425 | 112500 | 852384360 | 2610 | 2620 | 2620 | 2610 | 2001 |
| 416 | 20250425 | 112400 | 847141750 | 2625 | 2620 | 2625 | 2620 | 1700 |
| 417 | 20250425 | 112300 | 842684525 | 2620 | 2615 | 2620 | 2615 | 1200 |
| 418 | 20250425 | 112200 | 839543685 | 2615 | 2615 | 2615 | 2615 | 101 |
| 419 | 20250425 | 112100 | 839279570 | 2610 | 2610 | 2610 | 2610 | 491 |
| 420 | 20250425 | 112000 | 837998060 | 2615 | 2615 | 2615 | 2615 | 1490 |
| 421 | 20250425 | 111900 | 834101710 | 2615 | 2615 | 2615 | 2615 | 0 |
| 422 | 20250425 | 111800 | 834101710 | 2615 | 2615 | 2615 | 2615 | 3598 |
| 423 | 20250425 | 111700 | 824692940 | 2615 | 2615 | 2615 | 2615 | 360 |
| 424 | 20250425 | 111600 | 823751540 | 2615 | 2615 | 2615 | 2615 | 0 |
| 425 | 20250425 | 111500 | 823751540 | 2615 | 2610 | 2615 | 2610 | 861 |
| 426 | 20250425 | 111400 | 821504090 | 2605 | 2610 | 2610 | 2605 | 74 |
| 427 | 20250425 | 111300 | 821311005 | 2605 | 2600 | 2610 | 2595 | 18214 |
| 428 | 20250425 | 111200 | 773894460 | 2605 | 2600 | 2605 | 2600 | 485 |
| 429 | 20250425 | 111100 | 772633360 | 2605 | 2605 | 2605 | 2605 | 0 |
| 430 | 20250425 | 111000 | 772633360 | 2605 | 2605 | 2605 | 2600 | 5120 |
| 431 | 20250425 | 110900 | 759310760 | 2605 | 2605 | 2605 | 2605 | 1270 |
| 432 | 20250425 | 110800 | 756002410 | 2605 | 2605 | 2605 | 2605 | 3039 |
| 433 | 20250425 | 110700 | 748085815 | 2605 | 2610 | 2610 | 2605 | 6029 |
| 434 | 20250425 | 110600 | 732379990 | 2610 | 2610 | 2610 | 2605 | 6265 |
| 435 | 20250425 | 110500 | 716054550 | 2610 | 2605 | 2610 | 2605 | 501 |
| 436 | 20250425 | 110400 | 714746945 | 2610 | 2612 | 2612 | 2610 | 8477 |
| 437 | 20250425 | 110300 | 692619899 | 2615 | 2615 | 2615 | 2615 | 0 |
| 438 | 20250425 | 110200 | 692619899 | 2615 | 2610 | 2615 | 2610 | 2348 |
| 439 | 20250425 | 110100 | 686489889 | 2615 | 2615 | 2615 | 2615 | 1874 |
| 440 | 20250425 | 110000 | 681589379 | 2615 | 2615 | 2615 | 2615 | 130 |
| 441 | 20250425 | 105900 | 681249429 | 2615 | 2620 | 2620 | 2610 | 11120 |
| 442 | 20250425 | 105800 | 652161649 | 2620 | 2620 | 2620 | 2620 | 18 |
| 443 | 20250425 | 105700 | 652114489 | 2620 | 2620 | 2620 | 2620 | 18 |
| 444 | 20250425 | 105600 | 652067329 | 2615 | 2615 | 2615 | 2615 | 0 |
| 445 | 20250425 | 105500 | 652067329 | 2615 | 2615 | 2615 | 2615 | 32 |
| 446 | 20250425 | 105400 | 651983649 | 2620 | 2620 | 2620 | 2620 | 386 |
| 447 | 20250425 | 105300 | 650972329 | 2620 | 2620 | 2620 | 2620 | 0 |
| 448 | 20250425 | 105200 | 650972329 | 2620 | 2620 | 2620 | 2620 | 1827 |
| 449 | 20250425 | 105100 | 646185589 | 2620 | 2620 | 2620 | 2620 | 0 |
| 450 | 20250425 | 105000 | 646185589 | 2620 | 2620 | 2625 | 2620 | 4088 |
| 451 | 20250425 | 104900 | 635473129 | 2625 | 2625 | 2625 | 2625 | 204 |
| 452 | 20250425 | 104800 | 634937629 | 2620 | 2620 | 2620 | 2620 | 2722 |
| 453 | 20250425 | 104700 | 627805989 | 2620 | 2620 | 2620 | 2620 | 9 |
| 454 | 20250425 | 104600 | 627782409 | 2620 | 2620 | 2620 | 2620 | 990 |
| 455 | 20250425 | 104500 | 625188609 | 2620 | 2620 | 2620 | 2620 | 234 |
| 456 | 20250425 | 104400 | 624575529 | 2620 | 2620 | 2620 | 2620 | 50 |
| 457 | 20250425 | 104300 | 624444529 | 2620 | 2620 | 2620 | 2620 | 40 |
| 458 | 20250425 | 104200 | 624339729 | 2620 | 2615 | 2620 | 2615 | 406 |
| 459 | 20250425 | 104100 | 623277539 | 2620 | 2620 | 2620 | 2620 | 190 |
| 460 | 20250425 | 104000 | 622779739 | 2620 | 2615 | 2620 | 2615 | 77 |
| 461 | 20250425 | 103900 | 622578004 | 2615 | 2625 | 2625 | 2615 | 59 |
| 462 | 20250425 | 103800 | 622423509 | 2620 | 2620 | 2625 | 2620 | 2202 |
| 463 | 20250425 | 103700 | 616654264 | 2620 | 2620 | 2620 | 2620 | 100 |
| 464 | 20250425 | 103600 | 616392264 | 2625 | 2620 | 2625 | 2620 | 11 |
| 465 | 20250425 | 103500 | 616363419 | 2625 | 2620 | 2625 | 2620 | 3702 |
| 466 | 20250425 | 103400 | 606664169 | 2615 | 2615 | 2615 | 2615 | 0 |
| 467 | 20250425 | 103300 | 606664169 | 2615 | 2625 | 2625 | 2615 | 451 |
| 468 | 20250425 | 103200 | 605484794 | 2620 | 2620 | 2620 | 2620 | 13 |
| 469 | 20250425 | 103100 | 605450734 | 2625 | 2625 | 2625 | 2625 | 0 |
| 470 | 20250425 | 103000 | 605450734 | 2625 | 2620 | 2625 | 2620 | 6841 |
| 471 | 20250425 | 102900 | 587527309 | 2620 | 2630 | 2630 | 2620 | 3456 |
| 472 | 20250425 | 102800 | 578457019 | 2630 | 2630 | 2630 | 2630 | 0 |
| 473 | 20250425 | 102700 | 578457019 | 2630 | 2630 | 2630 | 2630 | 1 |
| 474 | 20250425 | 102600 | 578454389 | 2625 | 2627 | 2627 | 2625 | 1922 |
| 475 | 20250425 | 102500 | 573408229 | 2635 | 2635 | 2635 | 2635 | 0 |
| 476 | 20250425 | 102400 | 573408229 | 2635 | 2635 | 2635 | 2635 | 0 |
| 477 | 20250425 | 102300 | 573408229 | 2635 | 2635 | 2635 | 2635 | 0 |
| 478 | 20250425 | 102200 | 573408229 | 2635 | 2630 | 2635 | 2630 | 1000 |
| 479 | 20250425 | 102100 | 570775779 | 2630 | 2630 | 2630 | 2630 | 1019 |
| 480 | 20250425 | 102000 | 568095809 | 2630 | 2630 | 2630 | 2630 | 460 |
| 481 | 20250425 | 101900 | 566886009 | 2635 | 2630 | 2635 | 2630 | 1000 |
| 482 | 20250425 | 101800 | 564251714 | 2630 | 2635 | 2635 | 2630 | 2 |
| 483 | 20250425 | 101700 | 564246449 | 2625 | 2630 | 2630 | 2625 | 100 |
| 484 | 20250425 | 101600 | 563983934 | 2635 | 2630 | 2635 | 2630 | 1346 |
| 485 | 20250425 | 101500 | 560443899 | 2625 | 2625 | 2630 | 2625 | 6001 |
| 486 | 20250425 | 101400 | 544691219 | 2620 | 2620 | 2620 | 2620 | 0 |
| 487 | 20250425 | 101300 | 544691219 | 2620 | 2622 | 2622 | 2620 | 500 |
| 488 | 20250425 | 101200 | 543381087 | 2625 | 2625 | 2625 | 2625 | 173 |
| 489 | 20250425 | 101100 | 542926962 | 2625 | 2625 | 2625 | 2625 | 38 |
| 490 | 20250425 | 101000 | 542827212 | 2625 | 2625 | 2625 | 2625 | 10 |
| 491 | 20250425 | 100900 | 542800962 | 2620 | 2625 | 2625 | 2620 | 91 |
| 492 | 20250425 | 100800 | 542562482 | 2620 | 2620 | 2625 | 2620 | 429 |
| 493 | 20250425 | 100700 | 541438497 | 2625 | 2620 | 2625 | 2620 | 210 |
| 494 | 20250425 | 100600 | 540888247 | 2620 | 2625 | 2625 | 2620 | 15611 |
| 495 | 20250425 | 100500 | 499984372 | 2625 | 2630 | 2630 | 2625 | 27 |
| 496 | 20250425 | 100400 | 499913412 | 2625 | 2630 | 2630 | 2620 | 13290 |
| 497 | 20250425 | 100300 | 465000012 | 2635 | 2635 | 2635 | 2635 | 0 |
| 498 | 20250425 | 100200 | 465000012 | 2635 | 2635 | 2635 | 2635 | 50 |
| 499 | 20250425 | 100100 | 464868262 | 2635 | 2635 | 2635 | 2635 | 569 |
| 500 | 20250425 | 100000 | 463368947 | 2635 | 2635 | 2635 | 2635 | 5766 |
| 501 | 20250425 | 095900 | 448175537 | 2640 | 2640 | 2640 | 2640 | 189 |
| 502 | 20250425 | 095800 | 447676577 | 2640 | 2640 | 2640 | 2640 | 10 |
| 503 | 20250425 | 095700 | 447650177 | 2640 | 2640 | 2640 | 2640 | 100 |
| 504 | 20250425 | 095600 | 447386177 | 2640 | 2640 | 2640 | 2640 | 10 |
| 505 | 20250425 | 095500 | 447359777 | 2635 | 2635 | 2635 | 2635 | 2085 |
| 506 | 20250425 | 095400 | 441865802 | 2635 | 2635 | 2635 | 2635 | 401 |
| 507 | 20250425 | 095300 | 440809167 | 2635 | 2635 | 2635 | 2635 | 0 |
| 508 | 20250425 | 095200 | 440809167 | 2635 | 2640 | 2640 | 2635 | 55 |
| 509 | 20250425 | 095100 | 440664217 | 2640 | 2635 | 2640 | 2635 | 1645 |
| 510 | 20250425 | 095000 | 436328692 | 2635 | 2630 | 2635 | 2630 | 210 |
| 511 | 20250425 | 094900 | 435776342 | 2635 | 2635 | 2635 | 2635 | 341 |
| 512 | 20250425 | 094800 | 434877807 | 2640 | 2640 | 2640 | 2640 | 1882 |
| 513 | 20250425 | 094700 | 429909327 | 2635 | 2635 | 2635 | 2635 | 654 |
| 514 | 20250425 | 094600 | 428186037 | 2640 | 2635 | 2640 | 2635 | 3619 |
| 515 | 20250425 | 094500 | 418649967 | 2635 | 2635 | 2635 | 2635 | 3000 |
| 516 | 20250425 | 094400 | 410744967 | 2635 | 2635 | 2640 | 2635 | 421 |
| 517 | 20250425 | 094300 | 409635572 | 2640 | 2640 | 2640 | 2640 | 537 |
| 518 | 20250425 | 094200 | 408217892 | 2640 | 2640 | 2645 | 2640 | 4920 |
| 519 | 20250425 | 094100 | 395229067 | 2640 | 2640 | 2640 | 2635 | 2037 |
| 520 | 20250425 | 094000 | 389851507 | 2635 | 2640 | 2640 | 2635 | 712 |
| 521 | 20250425 | 093900 | 387971997 | 2640 | 2640 | 2645 | 2640 | 2378 |
| 522 | 20250425 | 093800 | 381694072 | 2640 | 2640 | 2640 | 2640 | 3240 |
| 523 | 20250425 | 093700 | 373140472 | 2640 | 2645 | 2645 | 2640 | 2 |
| 524 | 20250425 | 093600 | 373135187 | 2645 | 2645 | 2645 | 2640 | 39 |
| 525 | 20250425 | 093500 | 373032162 | 2645 | 2645 | 2645 | 2640 | 1138 |
| 526 | 20250425 | 093400 | 370022687 | 2645 | 2645 | 2645 | 2640 | 1222 |
| 527 | 20250425 | 093300 | 366795512 | 2645 | 2640 | 2645 | 2635 | 10490 |
| 528 | 20250425 | 093200 | 339096762 | 2640 | 2640 | 2640 | 2640 | 8 |
| 529 | 20250425 | 093100 | 339075642 | 2640 | 2640 | 2640 | 2640 | 1 |
| 530 | 20250425 | 093000 | 339073002 | 2640 | 2637 | 2640 | 2635 | 1310 |
| 531 | 20250425 | 092900 | 335618779 | 2637 | 2645 | 2645 | 2637 | 606 |
| 532 | 20250425 | 092800 | 334020749 | 2645 | 2640 | 2645 | 2640 | 4551 |
| 533 | 20250425 | 092700 | 322006094 | 2640 | 2640 | 2640 | 2640 | 486 |
| 534 | 20250425 | 092600 | 320723054 | 2635 | 2635 | 2635 | 2635 | 88 |
| 535 | 20250425 | 092500 | 320491174 | 2635 | 2630 | 2640 | 2630 | 1570 |
| 536 | 20250425 | 092400 | 316359914 | 2630 | 2635 | 2635 | 2630 | 2321 |
| 537 | 20250425 | 092300 | 310250659 | 2635 | 2635 | 2635 | 2635 | 225 |
| 538 | 20250425 | 092200 | 309657784 | 2635 | 2635 | 2635 | 2635 | 0 |
| 539 | 20250425 | 092100 | 309657784 | 2635 | 2635 | 2635 | 2635 | 2134 |
| 540 | 20250425 | 092000 | 304034694 | 2630 | 2635 | 2635 | 2630 | 1634 |
| 541 | 20250425 | 091900 | 299732609 | 2635 | 2640 | 2640 | 2630 | 2448 |
| 542 | 20250425 | 091800 | 293280909 | 2645 | 2640 | 2645 | 2640 | 3679 |
| 543 | 20250425 | 091700 | 283568329 | 2640 | 2630 | 2640 | 2630 | 730 |
| 544 | 20250425 | 091600 | 281643264 | 2630 | 2635 | 2640 | 2630 | 4488 |
| 545 | 20250425 | 091500 | 269819114 | 2630 | 2630 | 2630 | 2630 | 2671 |
| 546 | 20250425 | 091400 | 262794384 | 2635 | 2635 | 2635 | 2630 | 7710 |
| 547 | 20250425 | 091300 | 242511964 | 2635 | 2635 | 2635 | 2625 | 4829 |
| 548 | 20250425 | 091200 | 229801879 | 2635 | 2635 | 2645 | 2635 | 1292 |
| 549 | 20250425 | 091100 | 226397439 | 2640 | 2640 | 2640 | 2640 | 210 |
| 550 | 20250425 | 091000 | 225843039 | 2645 | 2640 | 2645 | 2640 | 3058 |
| 551 | 20250425 | 090900 | 217769909 | 2640 | 2640 | 2645 | 2635 | 1561 |
| 552 | 20250425 | 090800 | 213648884 | 2640 | 2640 | 2640 | 2640 | 232 |
| 553 | 20250425 | 090700 | 213036404 | 2645 | 2645 | 2645 | 2640 | 2572 |
| 554 | 20250425 | 090600 | 206233469 | 2645 | 2640 | 2650 | 2640 | 6327 |
| 555 | 20250425 | 090500 | 189507329 | 2640 | 2635 | 2640 | 2630 | 5848 |
| 556 | 20250425 | 090400 | 174094809 | 2635 | 2635 | 2640 | 2635 | 4430 |
| 557 | 20250425 | 090300 | 162421749 | 2635 | 2635 | 2640 | 2635 | 1734 |
| 558 | 20250425 | 090200 | 157850449 | 2635 | 2645 | 2645 | 2635 | 1617 |
| 559 | 20250425 | 090100 | 153580605 | 2645 | 2645 | 2650 | 2640 | 8107 |
| 560 | 20250425 | 090000 | 132152020 | 2655 | 2640 | 2660 | 2640 | 49940 |