30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 190600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 4710 |
| 3 | 20250425 | 190500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20250425 | 190400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20250425 | 190300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20250425 | 190200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20250425 | 190100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20250425 | 190000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20250425 | 185900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20250425 | 185800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20250425 | 185700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20250425 | 185600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20250425 | 185500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20250425 | 185400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20250425 | 185300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20250425 | 185200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20250425 | 185100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20250425 | 185000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20250425 | 184900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20250425 | 184800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20250425 | 184700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20250425 | 184600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20250425 | 184500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20250425 | 184400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20250425 | 184300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20250425 | 184200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20250425 | 184100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20250425 | 184000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20250425 | 183900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20250425 | 183800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20250425 | 183700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20250425 | 183600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 4710 |
| 33 | 20250425 | 183500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20250425 | 183400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20250425 | 183300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20250425 | 183200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20250425 | 183100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20250425 | 183000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20250425 | 182900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20250425 | 182800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20250425 | 182700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20250425 | 182600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20250425 | 182500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20250425 | 182400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20250425 | 182300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20250425 | 182200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20250425 | 182100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20250425 | 182000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20250425 | 181900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20250425 | 181800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20250425 | 181700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20250425 | 181600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20250425 | 181500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20250425 | 181400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20250425 | 181300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20250425 | 181200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20250425 | 181100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20250425 | 181000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20250425 | 180900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20250425 | 180800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20250425 | 180700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20250425 | 180600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 4710 |
| 63 | 20250425 | 180500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20250425 | 180400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20250425 | 180300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20250425 | 180200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20250425 | 180100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20250425 | 180000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20250425 | 175900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20250425 | 175800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20250425 | 175700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20250425 | 175600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20250425 | 175500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20250425 | 175400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20250425 | 175300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20250425 | 175200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20250425 | 175100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20250425 | 175000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20250425 | 174900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20250425 | 174800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20250425 | 174700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20250425 | 174600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20250425 | 174500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20250425 | 174400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20250425 | 174300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20250425 | 174200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20250425 | 174100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20250425 | 174000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20250425 | 173900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20250425 | 173800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20250425 | 173700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20250425 | 173600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 4710 |
| 93 | 20250425 | 173500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20250425 | 173400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20250425 | 173300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20250425 | 173200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20250425 | 173100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20250425 | 173000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20250425 | 172900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20250425 | 172800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20250425 | 172700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20250425 | 172600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20250425 | 172500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20250425 | 172400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20250425 | 172300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20250425 | 172200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20250425 | 172100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20250425 | 172000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20250425 | 171900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20250425 | 171800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20250425 | 171700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20250425 | 171600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20250425 | 171500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20250425 | 171400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20250425 | 171300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20250425 | 171200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20250425 | 171100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20250425 | 171000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20250425 | 170900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20250425 | 170800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20250425 | 170700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20250425 | 170600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 4710 |
| 123 | 20250425 | 170500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20250425 | 170400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20250425 | 170300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20250425 | 170200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20250425 | 170100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20250425 | 170000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20250425 | 165900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20250425 | 165800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20250425 | 165700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20250425 | 165600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20250425 | 165500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20250425 | 165400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20250425 | 165300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20250425 | 165200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20250425 | 165100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20250425 | 165000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20250425 | 164900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20250425 | 164800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20250425 | 164700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20250425 | 164600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20250425 | 164500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20250425 | 164400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20250425 | 164300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20250425 | 164200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20250425 | 164100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20250425 | 164000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20250425 | 163900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20250425 | 163800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20250425 | 163700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20250425 | 163600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 4710 |
| 153 | 20250425 | 163500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20250425 | 163400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20250425 | 163300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20250425 | 163200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20250425 | 163100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20250425 | 163000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20250425 | 162900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20250425 | 162800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20250425 | 162700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20250425 | 162600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20250425 | 162500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20250425 | 162400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20250425 | 162300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20250425 | 162200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20250425 | 162100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20250425 | 162000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20250425 | 161900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20250425 | 161800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20250425 | 161700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20250425 | 161600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20250425 | 161500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20250425 | 161400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20250425 | 161300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20250425 | 161200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20250425 | 161100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20250425 | 161000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20250425 | 160900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20250425 | 160800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20250425 | 160700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20250425 | 160600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 4710 |
| 183 | 20250425 | 160500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20250425 | 160400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20250425 | 160300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20250425 | 160200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20250425 | 160100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20250425 | 160000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20250425 | 155900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20250425 | 155800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20250425 | 155700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20250425 | 155600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20250425 | 155500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20250425 | 155400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20250425 | 155300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20250425 | 155200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20250425 | 155100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20250425 | 155000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20250425 | 154900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20250425 | 154800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20250425 | 154700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20250425 | 154600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20250425 | 154500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20250425 | 154400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20250425 | 154300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20250425 | 154200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20250425 | 154100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20250425 | 154000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20250425 | 153900 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20250425 | 153800 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20250425 | 153700 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20250425 | 153600 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 4710 |
| 213 | 20250425 | 153500 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20250425 | 153400 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20250425 | 153300 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20250425 | 153200 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20250425 | 153100 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20250425 | 153000 | 1214682606 | 4420 | 4420 | 4420 | 4420 | 4710 |
| 219 | 20250425 | 152900 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 220 | 20250425 | 152800 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 221 | 20250425 | 152700 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 222 | 20250425 | 152600 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 223 | 20250425 | 152500 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 224 | 20250425 | 152400 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 225 | 20250425 | 152300 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 226 | 20250425 | 152200 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 227 | 20250425 | 152100 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 228 | 20250425 | 152000 | 1193864406 | 4405 | 4405 | 4405 | 4405 | 0 |
| 229 | 20250425 | 151900 | 1193864406 | 4405 | 4400 | 4405 | 4385 | 1826 |
| 230 | 20250425 | 151800 | 1185837386 | 4380 | 4380 | 4400 | 4380 | 1244 |
| 231 | 20250425 | 151700 | 1180369286 | 4380 | 4380 | 4380 | 4380 | 414 |
| 232 | 20250425 | 151600 | 1178555966 | 4380 | 4395 | 4395 | 4380 | 634 |
| 233 | 20250425 | 151500 | 1175779016 | 4385 | 4385 | 4400 | 4385 | 997 |
| 234 | 20250425 | 151400 | 1171400491 | 4390 | 4390 | 4390 | 4390 | 145 |
| 235 | 20250425 | 151300 | 1170763941 | 4385 | 4390 | 4390 | 4385 | 1839 |
| 236 | 20250425 | 151200 | 1162692731 | 4385 | 4385 | 4390 | 4385 | 1657 |
| 237 | 20250425 | 151100 | 1155426581 | 4390 | 4385 | 4390 | 4385 | 143 |
| 238 | 20250425 | 151000 | 1154798816 | 4390 | 4390 | 4390 | 4390 | 0 |
| 239 | 20250425 | 150900 | 1154798816 | 4390 | 4390 | 4390 | 4390 | 9 |
| 240 | 20250425 | 150800 | 1154759306 | 4390 | 4390 | 4390 | 4390 | 1 |
| 241 | 20250425 | 150700 | 1154754916 | 4390 | 4390 | 4390 | 4390 | 82 |
| 242 | 20250425 | 150600 | 1154394936 | 4390 | 4390 | 4390 | 4390 | 525 |
| 243 | 20250425 | 150500 | 1152090186 | 4385 | 4375 | 4385 | 4375 | 2040 |
| 244 | 20250425 | 150400 | 1143149636 | 4375 | 4375 | 4375 | 4375 | 50 |
| 245 | 20250425 | 150300 | 1142930886 | 4375 | 4375 | 4375 | 4375 | 14 |
| 246 | 20250425 | 150200 | 1142869636 | 4385 | 4380 | 4385 | 4375 | 581 |
| 247 | 20250425 | 150100 | 1140324951 | 4375 | 4375 | 4375 | 4375 | 0 |
| 248 | 20250425 | 150000 | 1140324951 | 4375 | 4375 | 4375 | 4375 | 0 |
| 249 | 20250425 | 145900 | 1140324951 | 4375 | 4375 | 4375 | 4375 | 0 |
| 250 | 20250425 | 145800 | 1140324951 | 4375 | 4370 | 4375 | 4370 | 1101 |
| 251 | 20250425 | 145700 | 1135512551 | 4375 | 4380 | 4380 | 4375 | 1713 |
| 252 | 20250425 | 145600 | 1128017086 | 4380 | 4380 | 4380 | 4380 | 731 |
| 253 | 20250425 | 145500 | 1124815306 | 4380 | 4380 | 4380 | 4380 | 1052 |
| 254 | 20250425 | 145400 | 1120207546 | 4380 | 4380 | 4380 | 4380 | 0 |
| 255 | 20250425 | 145300 | 1120207546 | 4380 | 4380 | 4380 | 4380 | 1923 |
| 256 | 20250425 | 145200 | 1111784806 | 4385 | 4385 | 4385 | 4385 | 200 |
| 257 | 20250425 | 145100 | 1110907806 | 4385 | 4390 | 4390 | 4385 | 491 |
| 258 | 20250425 | 145000 | 1108753536 | 4390 | 4390 | 4390 | 4390 | 122 |
| 259 | 20250425 | 144900 | 1108217956 | 4385 | 4385 | 4385 | 4385 | 223 |
| 260 | 20250425 | 144800 | 1107240101 | 4390 | 4385 | 4390 | 4385 | 265 |
| 261 | 20250425 | 144700 | 1106076896 | 4385 | 4385 | 4385 | 4385 | 446 |
| 262 | 20250425 | 144600 | 1104121186 | 4390 | 4390 | 4395 | 4390 | 508 |
| 263 | 20250425 | 144500 | 1101890261 | 4390 | 4390 | 4390 | 4390 | 168 |
| 264 | 20250425 | 144400 | 1101152741 | 4395 | 4385 | 4395 | 4385 | 474 |
| 265 | 20250425 | 144300 | 1099072611 | 4395 | 4395 | 4395 | 4395 | 186 |
| 266 | 20250425 | 144200 | 1098255141 | 4395 | 4395 | 4395 | 4395 | 0 |
| 267 | 20250425 | 144100 | 1098255141 | 4395 | 4395 | 4395 | 4395 | 0 |
| 268 | 20250425 | 144000 | 1098255141 | 4395 | 4390 | 4395 | 4390 | 123 |
| 269 | 20250425 | 143900 | 1097715166 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20250425 | 143800 | 1097715166 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20250425 | 143700 | 1097715166 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20250425 | 143600 | 1097715166 | 4400 | 4400 | 4400 | 4400 | 1 |
| 273 | 20250425 | 143500 | 1097710766 | 4405 | 4405 | 4405 | 4405 | 0 |
| 274 | 20250425 | 143400 | 1097710766 | 4405 | 4405 | 4405 | 4405 | 0 |
| 275 | 20250425 | 143300 | 1097710766 | 4405 | 4395 | 4405 | 4395 | 4 |
| 276 | 20250425 | 143200 | 1097693176 | 4395 | 4395 | 4395 | 4395 | 0 |
| 277 | 20250425 | 143100 | 1097693176 | 4395 | 4395 | 4405 | 4395 | 3815 |
| 278 | 20250425 | 143000 | 1080911491 | 4395 | 4390 | 4395 | 4390 | 301 |
| 279 | 20250425 | 142900 | 1079589506 | 4390 | 4390 | 4390 | 4390 | 0 |
| 280 | 20250425 | 142800 | 1079589506 | 4390 | 4385 | 4395 | 4385 | 58 |
| 281 | 20250425 | 142700 | 1079334896 | 4385 | 4375 | 4400 | 4375 | 3349 |
| 282 | 20250425 | 142600 | 1064681016 | 4380 | 4380 | 4380 | 4380 | 51 |
| 283 | 20250425 | 142500 | 1064457636 | 4380 | 4380 | 4380 | 4380 | 1769 |
| 284 | 20250425 | 142400 | 1056709416 | 4405 | 4395 | 4405 | 4395 | 137 |
| 285 | 20250425 | 142300 | 1056105956 | 4405 | 4395 | 4405 | 4395 | 104 |
| 286 | 20250425 | 142200 | 1055648366 | 4395 | 4395 | 4400 | 4395 | 188 |
| 287 | 20250425 | 142100 | 1054821191 | 4400 | 4395 | 4400 | 4395 | 102 |
| 288 | 20250425 | 142000 | 1054372886 | 4395 | 4380 | 4395 | 4380 | 345 |
| 289 | 20250425 | 141900 | 1052858721 | 4385 | 4385 | 4385 | 4385 | 60 |
| 290 | 20250425 | 141800 | 1052595621 | 4385 | 4395 | 4405 | 4385 | 954 |
| 291 | 20250425 | 141700 | 1048408271 | 4405 | 4395 | 4405 | 4390 | 150 |
| 292 | 20250425 | 141600 | 1047748461 | 4385 | 4390 | 4390 | 4385 | 833 |
| 293 | 20250425 | 141500 | 1044095401 | 4390 | 4400 | 4400 | 4390 | 217 |
| 294 | 20250425 | 141400 | 1043140661 | 4400 | 4400 | 4400 | 4400 | 0 |
| 295 | 20250425 | 141300 | 1043140661 | 4400 | 4400 | 4400 | 4400 | 204 |
| 296 | 20250425 | 141200 | 1042243061 | 4395 | 4395 | 4395 | 4395 | 99 |
| 297 | 20250425 | 141100 | 1041807956 | 4395 | 4390 | 4395 | 4390 | 425 |
| 298 | 20250425 | 141000 | 1039941426 | 4390 | 4400 | 4400 | 4390 | 561 |
| 299 | 20250425 | 140900 | 1037475846 | 4400 | 4400 | 4400 | 4400 | 0 |
| 300 | 20250425 | 140800 | 1037475846 | 4400 | 4395 | 4400 | 4395 | 702 |
| 301 | 20250425 | 140700 | 1034389081 | 4395 | 4395 | 4395 | 4395 | 179 |
| 302 | 20250425 | 140600 | 1033602376 | 4390 | 4395 | 4395 | 4390 | 304 |
| 303 | 20250425 | 140500 | 1032267796 | 4395 | 4395 | 4395 | 4395 | 158 |
| 304 | 20250425 | 140400 | 1031573386 | 4395 | 4395 | 4400 | 4395 | 1900 |
| 305 | 20250425 | 140300 | 1023216386 | 4390 | 4390 | 4390 | 4390 | 500 |
| 306 | 20250425 | 140200 | 1021021386 | 4390 | 4390 | 4390 | 4390 | 129 |
| 307 | 20250425 | 140100 | 1020455076 | 4395 | 4395 | 4400 | 4395 | 133 |
| 308 | 20250425 | 140000 | 1019870536 | 4410 | 4390 | 4410 | 4390 | 61 |
| 309 | 20250425 | 135900 | 1019602106 | 4410 | 4390 | 4410 | 4385 | 340 |
| 310 | 20250425 | 135800 | 1018109621 | 4400 | 4390 | 4400 | 4385 | 303 |
| 311 | 20250425 | 135700 | 1016779691 | 4390 | 4400 | 4415 | 4385 | 395 |
| 312 | 20250425 | 135600 | 1015046736 | 4395 | 4395 | 4415 | 4395 | 120 |
| 313 | 20250425 | 135500 | 1014518911 | 4380 | 4400 | 4400 | 4380 | 408 |
| 314 | 20250425 | 135400 | 1012730401 | 4400 | 4395 | 4400 | 4395 | 16 |
| 315 | 20250425 | 135300 | 1012660011 | 4400 | 4395 | 4400 | 4395 | 14 |
| 316 | 20250425 | 135200 | 1012598421 | 4400 | 4395 | 4400 | 4395 | 20 |
| 317 | 20250425 | 135100 | 1012510431 | 4400 | 4385 | 4400 | 4385 | 208 |
| 318 | 20250425 | 135000 | 1011598181 | 4400 | 4380 | 4400 | 4380 | 31 |
| 319 | 20250425 | 134900 | 1011462256 | 4385 | 4390 | 4390 | 4385 | 1557 |
| 320 | 20250425 | 134800 | 1004632776 | 4400 | 4400 | 4400 | 4400 | 173 |
| 321 | 20250425 | 134700 | 1003871576 | 4400 | 4405 | 4405 | 4395 | 5821 |
| 322 | 20250425 | 134600 | 978285336 | 4410 | 4410 | 4420 | 4410 | 153 |
| 323 | 20250425 | 134500 | 977609111 | 4415 | 4410 | 4420 | 4410 | 203 |
| 324 | 20250425 | 134400 | 976711926 | 4415 | 4420 | 4420 | 4410 | 126 |
| 325 | 20250425 | 134300 | 976155031 | 4420 | 4410 | 4420 | 4410 | 150 |
| 326 | 20250425 | 134200 | 975492066 | 4420 | 4410 | 4420 | 4410 | 102 |
| 327 | 20250425 | 134100 | 975041736 | 4410 | 4410 | 4410 | 4400 | 32 |
| 328 | 20250425 | 134000 | 974900816 | 4415 | 4405 | 4415 | 4400 | 940 |
| 329 | 20250425 | 133900 | 970761826 | 4420 | 4415 | 4420 | 4405 | 476 |
| 330 | 20250425 | 133800 | 968662606 | 4410 | 4415 | 4420 | 4410 | 170 |
| 331 | 20250425 | 133700 | 967911236 | 4420 | 4420 | 4420 | 4420 | 186 |
| 332 | 20250425 | 133600 | 967089116 | 4415 | 4415 | 4415 | 4415 | 1 |
| 333 | 20250425 | 133500 | 967084701 | 4420 | 4415 | 4420 | 4415 | 195 |
| 334 | 20250425 | 133400 | 966222811 | 4420 | 4410 | 4420 | 4410 | 138 |
| 335 | 20250425 | 133300 | 965612866 | 4420 | 4410 | 4420 | 4410 | 125 |
| 336 | 20250425 | 133200 | 965060401 | 4415 | 4410 | 4425 | 4410 | 183 |
| 337 | 20250425 | 133100 | 964250716 | 4420 | 4410 | 4420 | 4410 | 126 |
| 338 | 20250425 | 133000 | 963693806 | 4420 | 4420 | 4425 | 4410 | 196 |
| 339 | 20250425 | 132900 | 962826566 | 4420 | 4410 | 4420 | 4410 | 131 |
| 340 | 20250425 | 132800 | 962248556 | 4410 | 4410 | 4410 | 4410 | 0 |
| 341 | 20250425 | 132700 | 962248556 | 4410 | 4415 | 4430 | 4410 | 261 |
| 342 | 20250425 | 132600 | 961093241 | 4410 | 4430 | 4430 | 4410 | 404 |
| 343 | 20250425 | 132500 | 959307601 | 4430 | 4430 | 4430 | 4430 | 0 |
| 344 | 20250425 | 132400 | 959307601 | 4430 | 4410 | 4430 | 4410 | 197 |
| 345 | 20250425 | 132300 | 958434931 | 4430 | 4420 | 4430 | 4405 | 1113 |
| 346 | 20250425 | 132200 | 953519716 | 4420 | 4420 | 4435 | 4420 | 1523 |
| 347 | 20250425 | 132100 | 946782971 | 4420 | 4420 | 4430 | 4420 | 248 |
| 348 | 20250425 | 132000 | 945685996 | 4420 | 4415 | 4435 | 4410 | 7034 |
| 349 | 20250425 | 131900 | 914496841 | 4410 | 4425 | 4435 | 4405 | 872 |
| 350 | 20250425 | 131800 | 910637861 | 4435 | 4415 | 4435 | 4415 | 2055 |
| 351 | 20250425 | 131700 | 901547436 | 4415 | 4410 | 4420 | 4410 | 424 |
| 352 | 20250425 | 131600 | 899674926 | 4420 | 4410 | 4420 | 4410 | 121 |
| 353 | 20250425 | 131500 | 899140691 | 4415 | 4415 | 4415 | 4415 | 0 |
| 354 | 20250425 | 131400 | 899140691 | 4415 | 4400 | 4415 | 4400 | 228 |
| 355 | 20250425 | 131300 | 898134126 | 4415 | 4400 | 4415 | 4400 | 213 |
| 356 | 20250425 | 131200 | 897195451 | 4395 | 4395 | 4395 | 4395 | 65 |
| 357 | 20250425 | 131100 | 896909776 | 4395 | 4395 | 4395 | 4395 | 232 |
| 358 | 20250425 | 131000 | 895890136 | 4395 | 4395 | 4395 | 4395 | 0 |
| 359 | 20250425 | 130900 | 895890136 | 4395 | 4395 | 4395 | 4395 | 0 |
| 360 | 20250425 | 130800 | 895890136 | 4395 | 4395 | 4395 | 4395 | 1 |
| 361 | 20250425 | 130700 | 895885741 | 4390 | 4390 | 4390 | 4390 | 413 |
| 362 | 20250425 | 130600 | 894072671 | 4395 | 4395 | 4395 | 4395 | 0 |
| 363 | 20250425 | 130500 | 894072671 | 4395 | 4385 | 4395 | 4385 | 55 |
| 364 | 20250425 | 130400 | 893831421 | 4385 | 4385 | 4385 | 4385 | 117 |
| 365 | 20250425 | 130300 | 893318376 | 4390 | 4390 | 4390 | 4390 | 4 |
| 366 | 20250425 | 130200 | 893300816 | 4395 | 4395 | 4395 | 4385 | 911 |
| 367 | 20250425 | 130100 | 889301931 | 4395 | 4400 | 4400 | 4395 | 4 |
| 368 | 20250425 | 130000 | 889284336 | 4400 | 4400 | 4400 | 4400 | 0 |
| 369 | 20250425 | 125900 | 889284336 | 4400 | 4400 | 4400 | 4400 | 0 |
| 370 | 20250425 | 125800 | 889284336 | 4400 | 4400 | 4400 | 4400 | 0 |
| 371 | 20250425 | 125700 | 889284336 | 4400 | 4400 | 4400 | 4400 | 0 |
| 372 | 20250425 | 125600 | 889284336 | 4400 | 4400 | 4400 | 4400 | 0 |
| 373 | 20250425 | 125500 | 889284336 | 4400 | 4400 | 4400 | 4400 | 2 |
| 374 | 20250425 | 125400 | 889275536 | 4400 | 4400 | 4400 | 4400 | 1 |
| 375 | 20250425 | 125300 | 889271136 | 4400 | 4400 | 4400 | 4400 | 0 |
| 376 | 20250425 | 125200 | 889271136 | 4400 | 4400 | 4400 | 4400 | 0 |
| 377 | 20250425 | 125100 | 889271136 | 4400 | 4400 | 4400 | 4400 | 1 |
| 378 | 20250425 | 125000 | 889266736 | 4400 | 4405 | 4405 | 4390 | 709 |
| 379 | 20250425 | 124900 | 886154111 | 4405 | 4405 | 4405 | 4405 | 0 |
| 380 | 20250425 | 124800 | 886154111 | 4405 | 4405 | 4405 | 4405 | 23 |
| 381 | 20250425 | 124700 | 886052796 | 4405 | 4405 | 4405 | 4405 | 0 |
| 382 | 20250425 | 124600 | 886052796 | 4405 | 4405 | 4405 | 4405 | 0 |
| 383 | 20250425 | 124500 | 886052796 | 4405 | 4395 | 4405 | 4395 | 1001 |
| 384 | 20250425 | 124400 | 881653391 | 4405 | 4405 | 4405 | 4405 | 9 |
| 385 | 20250425 | 124300 | 881613746 | 4405 | 4405 | 4405 | 4405 | 10 |
| 386 | 20250425 | 124200 | 881569696 | 4405 | 4395 | 4405 | 4390 | 469 |
| 387 | 20250425 | 124100 | 879507601 | 4395 | 4395 | 4395 | 4395 | 0 |
| 388 | 20250425 | 124000 | 879507601 | 4395 | 4395 | 4395 | 4395 | 0 |
| 389 | 20250425 | 123900 | 879507601 | 4395 | 4405 | 4405 | 4395 | 106 |
| 390 | 20250425 | 123800 | 879041701 | 4395 | 4395 | 4395 | 4395 | 0 |
| 391 | 20250425 | 123700 | 879041701 | 4395 | 4395 | 4395 | 4395 | 0 |
| 392 | 20250425 | 123600 | 879041701 | 4395 | 4395 | 4395 | 4395 | 345 |
| 393 | 20250425 | 123500 | 877525426 | 4395 | 4395 | 4395 | 4395 | 50 |
| 394 | 20250425 | 123400 | 877305676 | 4395 | 4395 | 4395 | 4395 | 825 |
| 395 | 20250425 | 123300 | 873679801 | 4395 | 4395 | 4395 | 4395 | 264 |
| 396 | 20250425 | 123200 | 872519521 | 4395 | 4400 | 4400 | 4395 | 500 |
| 397 | 20250425 | 123100 | 870321526 | 4400 | 4400 | 4400 | 4400 | 1 |
| 398 | 20250425 | 123000 | 870317126 | 4405 | 4405 | 4405 | 4405 | 0 |
| 399 | 20250425 | 122900 | 870317126 | 4405 | 4405 | 4405 | 4405 | 1 |
| 400 | 20250425 | 122800 | 870312721 | 4395 | 4400 | 4400 | 4395 | 31 |
| 401 | 20250425 | 122700 | 870176471 | 4405 | 4405 | 4405 | 4405 | 0 |
| 402 | 20250425 | 122600 | 870176471 | 4405 | 4405 | 4410 | 4405 | 12 |
| 403 | 20250425 | 122500 | 870123601 | 4410 | 4405 | 4410 | 4405 | 613 |
| 404 | 20250425 | 122400 | 867421826 | 4405 | 4405 | 4405 | 4405 | 0 |
| 405 | 20250425 | 122300 | 867421826 | 4405 | 4405 | 4405 | 4405 | 1 |
| 406 | 20250425 | 122200 | 867417421 | 4405 | 4405 | 4405 | 4405 | 2 |
| 407 | 20250425 | 122100 | 867408611 | 4405 | 4405 | 4405 | 4405 | 1 |
| 408 | 20250425 | 122000 | 867404206 | 4385 | 4400 | 4400 | 4385 | 9676 |
| 409 | 20250425 | 121900 | 824958206 | 4400 | 4410 | 4410 | 4400 | 494 |
| 410 | 20250425 | 121800 | 822779796 | 4410 | 4410 | 4410 | 4410 | 1 |
| 411 | 20250425 | 121700 | 822775386 | 4395 | 4410 | 4410 | 4390 | 6313 |
| 412 | 20250425 | 121600 | 795051736 | 4400 | 4410 | 4410 | 4400 | 501 |
| 413 | 20250425 | 121500 | 792847321 | 4410 | 4410 | 4410 | 4410 | 0 |
| 414 | 20250425 | 121400 | 792847321 | 4410 | 4410 | 4410 | 4410 | 1 |
| 415 | 20250425 | 121300 | 792842911 | 4410 | 4410 | 4410 | 4400 | 240 |
| 416 | 20250425 | 121200 | 791785751 | 4410 | 4415 | 4415 | 4410 | 101 |
| 417 | 20250425 | 121100 | 791340336 | 4415 | 4410 | 4415 | 4400 | 1057 |
| 418 | 20250425 | 121000 | 786677111 | 4415 | 4415 | 4415 | 4415 | 0 |
| 419 | 20250425 | 120900 | 786677111 | 4415 | 4410 | 4415 | 4410 | 536 |
| 420 | 20250425 | 120800 | 784310691 | 4415 | 4420 | 4420 | 4415 | 11707 |
| 421 | 20250425 | 120700 | 732622751 | 4415 | 4395 | 4420 | 4395 | 9552 |
| 422 | 20250425 | 120600 | 690496566 | 4400 | 4395 | 4400 | 4395 | 391 |
| 423 | 20250425 | 120500 | 688777566 | 4395 | 4395 | 4395 | 4395 | 136 |
| 424 | 20250425 | 120400 | 688179846 | 4395 | 4395 | 4395 | 4395 | 4 |
| 425 | 20250425 | 120300 | 688162266 | 4395 | 4400 | 4400 | 4395 | 358 |
| 426 | 20250425 | 120200 | 686588166 | 4400 | 4385 | 4400 | 4385 | 3244 |
| 427 | 20250425 | 120100 | 672336641 | 4385 | 4380 | 4385 | 4370 | 1092 |
| 428 | 20250425 | 120000 | 667548696 | 4380 | 4375 | 4380 | 4370 | 342 |
| 429 | 20250425 | 115900 | 666053841 | 4380 | 4380 | 4385 | 4380 | 538 |
| 430 | 20250425 | 115800 | 663696151 | 4380 | 4375 | 4385 | 4375 | 1441 |
| 431 | 20250425 | 115700 | 657384611 | 4375 | 4375 | 4375 | 4375 | 2 |
| 432 | 20250425 | 115600 | 657375861 | 4380 | 4380 | 4380 | 4380 | 0 |
| 433 | 20250425 | 115500 | 657375861 | 4380 | 4370 | 4380 | 4370 | 6 |
| 434 | 20250425 | 115400 | 657349601 | 4370 | 4370 | 4370 | 4370 | 0 |
| 435 | 20250425 | 115300 | 657349601 | 4370 | 4370 | 4380 | 4370 | 5 |
| 436 | 20250425 | 115200 | 657327721 | 4375 | 4370 | 4380 | 4365 | 258 |
| 437 | 20250425 | 115100 | 656200966 | 4370 | 4365 | 4380 | 4365 | 356 |
| 438 | 20250425 | 115000 | 654644221 | 4365 | 4365 | 4370 | 4365 | 27 |
| 439 | 20250425 | 114900 | 654526351 | 4365 | 4360 | 4370 | 4360 | 139 |
| 440 | 20250425 | 114800 | 653918956 | 4370 | 4360 | 4370 | 4360 | 2 |
| 441 | 20250425 | 114700 | 653910226 | 4360 | 4355 | 4360 | 4355 | 107 |
| 442 | 20250425 | 114600 | 653444206 | 4350 | 4355 | 4355 | 4350 | 101 |
| 443 | 20250425 | 114500 | 653004841 | 4355 | 4355 | 4355 | 4355 | 1 |
| 444 | 20250425 | 114400 | 653000486 | 4355 | 4355 | 4355 | 4355 | 0 |
| 445 | 20250425 | 114300 | 653000486 | 4355 | 4355 | 4355 | 4355 | 1 |
| 446 | 20250425 | 114200 | 652996131 | 4355 | 4355 | 4355 | 4355 | 3 |
| 447 | 20250425 | 114100 | 652983066 | 4365 | 4360 | 4365 | 4350 | 847 |
| 448 | 20250425 | 114000 | 649296431 | 4360 | 4360 | 4360 | 4360 | 0 |
| 449 | 20250425 | 113900 | 649296431 | 4360 | 4360 | 4360 | 4360 | 72 |
| 450 | 20250425 | 113800 | 648982511 | 4360 | 4360 | 4360 | 4360 | 1 |
| 451 | 20250425 | 113700 | 648978151 | 4360 | 4360 | 4360 | 4360 | 3 |
| 452 | 20250425 | 113600 | 648965071 | 4360 | 4360 | 4360 | 4360 | 0 |
| 453 | 20250425 | 113500 | 648965071 | 4360 | 4355 | 4360 | 4355 | 160 |
| 454 | 20250425 | 113400 | 648268171 | 4360 | 4360 | 4360 | 4360 | 4 |
| 455 | 20250425 | 113300 | 648250731 | 4375 | 4375 | 4375 | 4375 | 0 |
| 456 | 20250425 | 113200 | 648250731 | 4375 | 4360 | 4375 | 4360 | 68 |
| 457 | 20250425 | 113100 | 647953246 | 4375 | 4375 | 4375 | 4375 | 0 |
| 458 | 20250425 | 113000 | 647953246 | 4375 | 4360 | 4375 | 4360 | 54 |
| 459 | 20250425 | 112900 | 647717026 | 4355 | 4355 | 4375 | 4355 | 28 |
| 460 | 20250425 | 112800 | 647594761 | 4355 | 4355 | 4375 | 4355 | 10 |
| 461 | 20250425 | 112700 | 647551131 | 4355 | 4350 | 4355 | 4350 | 1357 |
| 462 | 20250425 | 112600 | 641645041 | 4350 | 4350 | 4350 | 4350 | 0 |
| 463 | 20250425 | 112500 | 641645041 | 4350 | 4350 | 4350 | 4350 | 51 |
| 464 | 20250425 | 112400 | 641423191 | 4350 | 4350 | 4350 | 4350 | 100 |
| 465 | 20250425 | 112300 | 640988191 | 4355 | 4355 | 4355 | 4355 | 308 |
| 466 | 20250425 | 112200 | 639646851 | 4355 | 4350 | 4355 | 4350 | 534 |
| 467 | 20250425 | 112100 | 637323541 | 4355 | 4355 | 4355 | 4355 | 451 |
| 468 | 20250425 | 112000 | 635359436 | 4355 | 4365 | 4365 | 4355 | 992 |
| 469 | 20250425 | 111900 | 631036486 | 4380 | 4380 | 4380 | 4380 | 250 |
| 470 | 20250425 | 111800 | 629941486 | 4365 | 4365 | 4365 | 4365 | 21 |
| 471 | 20250425 | 111700 | 629849821 | 4375 | 4375 | 4375 | 4375 | 1094 |
| 472 | 20250425 | 111600 | 625063571 | 4375 | 4365 | 4375 | 4365 | 497 |
| 473 | 20250425 | 111500 | 622891461 | 4360 | 4360 | 4360 | 4360 | 551 |
| 474 | 20250425 | 111400 | 620489101 | 4355 | 4355 | 4355 | 4355 | 0 |
| 475 | 20250425 | 111300 | 620489101 | 4355 | 4355 | 4355 | 4355 | 0 |
| 476 | 20250425 | 111200 | 620489101 | 4355 | 4340 | 4355 | 4340 | 566 |
| 477 | 20250425 | 111100 | 618026421 | 4355 | 4350 | 4355 | 4335 | 4319 |
| 478 | 20250425 | 111000 | 599302926 | 4335 | 4340 | 4340 | 4335 | 3145 |
| 479 | 20250425 | 110900 | 585666051 | 4355 | 4355 | 4355 | 4355 | 9 |
| 480 | 20250425 | 110800 | 585626856 | 4355 | 4355 | 4355 | 4355 | 0 |
| 481 | 20250425 | 110700 | 585626856 | 4355 | 4355 | 4355 | 4355 | 0 |
| 482 | 20250425 | 110600 | 585626856 | 4355 | 4355 | 4355 | 4355 | 4 |
| 483 | 20250425 | 110500 | 585609436 | 4340 | 4340 | 4340 | 4340 | 1662 |
| 484 | 20250425 | 110400 | 578396356 | 4340 | 4345 | 4345 | 4340 | 5489 |
| 485 | 20250425 | 110300 | 554572696 | 4355 | 4350 | 4355 | 4350 | 12 |
| 486 | 20250425 | 110200 | 554520446 | 4345 | 4340 | 4350 | 4340 | 1041 |
| 487 | 20250425 | 110100 | 549997411 | 4350 | 4355 | 4355 | 4350 | 1126 |
| 488 | 20250425 | 110000 | 545099246 | 4350 | 4345 | 4350 | 4335 | 4714 |
| 489 | 20250425 | 105900 | 524653541 | 4350 | 4355 | 4355 | 4350 | 1739 |
| 490 | 20250425 | 105800 | 517086846 | 4360 | 4360 | 4360 | 4360 | 4 |
| 491 | 20250425 | 105700 | 517069406 | 4350 | 4350 | 4350 | 4350 | 102 |
| 492 | 20250425 | 105600 | 516625706 | 4360 | 4360 | 4360 | 4360 | 1 |
| 493 | 20250425 | 105500 | 516621346 | 4350 | 4360 | 4360 | 4350 | 247 |
| 494 | 20250425 | 105400 | 515546776 | 4355 | 4355 | 4355 | 4355 | 134 |
| 495 | 20250425 | 105300 | 514963206 | 4355 | 4355 | 4355 | 4355 | 0 |
| 496 | 20250425 | 105200 | 514963206 | 4355 | 4355 | 4355 | 4355 | 0 |
| 497 | 20250425 | 105100 | 514963206 | 4355 | 4350 | 4365 | 4350 | 326 |
| 498 | 20250425 | 105000 | 513545066 | 4345 | 4360 | 4365 | 4345 | 2482 |
| 499 | 20250425 | 104900 | 502756746 | 4365 | 4355 | 4365 | 4350 | 1001 |
| 500 | 20250425 | 104800 | 498400796 | 4370 | 4370 | 4370 | 4370 | 0 |
| 501 | 20250425 | 104700 | 498400796 | 4370 | 4365 | 4370 | 4355 | 540 |
| 502 | 20250425 | 104600 | 496048701 | 4355 | 4365 | 4370 | 4355 | 325 |
| 503 | 20250425 | 104500 | 494633141 | 4370 | 4370 | 4370 | 4370 | 0 |
| 504 | 20250425 | 104400 | 494633141 | 4370 | 4355 | 4370 | 4355 | 223 |
| 505 | 20250425 | 104300 | 493661951 | 4355 | 4360 | 4370 | 4355 | 4263 |
| 506 | 20250425 | 104200 | 475093231 | 4370 | 4360 | 4370 | 4360 | 16 |
| 507 | 20250425 | 104100 | 475023411 | 4365 | 4365 | 4365 | 4365 | 0 |
| 508 | 20250425 | 104000 | 475023411 | 4365 | 4350 | 4370 | 4350 | 1032 |
| 509 | 20250425 | 103900 | 470532221 | 4365 | 4360 | 4370 | 4350 | 2008 |
| 510 | 20250425 | 103800 | 461788466 | 4365 | 4365 | 4365 | 4365 | 418 |
| 511 | 20250425 | 103700 | 459963896 | 4370 | 4370 | 4370 | 4370 | 0 |
| 512 | 20250425 | 103600 | 459963896 | 4370 | 4367 | 4370 | 4365 | 26 |
| 513 | 20250425 | 103500 | 459850350 | 4370 | 4365 | 4370 | 4360 | 314 |
| 514 | 20250425 | 103400 | 458481190 | 4370 | 4365 | 4370 | 4365 | 495 |
| 515 | 20250425 | 103300 | 456320505 | 4370 | 4365 | 4370 | 4365 | 780 |
| 516 | 20250425 | 103200 | 452914655 | 4365 | 4365 | 4370 | 4365 | 142 |
| 517 | 20250425 | 103100 | 452294810 | 4375 | 4360 | 4375 | 4360 | 487 |
| 518 | 20250425 | 103000 | 450171305 | 4355 | 4360 | 4360 | 4345 | 4641 |
| 519 | 20250425 | 102900 | 429960045 | 4375 | 4375 | 4375 | 4375 | 0 |
| 520 | 20250425 | 102800 | 429960045 | 4375 | 4375 | 4375 | 4375 | 0 |
| 521 | 20250425 | 102700 | 429960045 | 4375 | 4375 | 4375 | 4375 | 0 |
| 522 | 20250425 | 102600 | 429960045 | 4375 | 4365 | 4375 | 4365 | 6 |
| 523 | 20250425 | 102500 | 429933805 | 4370 | 4365 | 4370 | 4365 | 501 |
| 524 | 20250425 | 102400 | 427744450 | 4370 | 4360 | 4370 | 4360 | 6 |
| 525 | 20250425 | 102300 | 427718280 | 4355 | 4355 | 4355 | 4355 | 235 |
| 526 | 20250425 | 102200 | 426694855 | 4370 | 4360 | 4375 | 4360 | 13 |
| 527 | 20250425 | 102100 | 426638055 | 4370 | 4370 | 4375 | 4365 | 23 |
| 528 | 20250425 | 102000 | 426537480 | 4370 | 4375 | 4375 | 4360 | 533 |
| 529 | 20250425 | 101900 | 424210840 | 4375 | 4375 | 4375 | 4375 | 0 |
| 530 | 20250425 | 101800 | 424210840 | 4375 | 4375 | 4375 | 4375 | 3 |
| 531 | 20250425 | 101700 | 424197715 | 4365 | 4370 | 4370 | 4365 | 552 |
| 532 | 20250425 | 101600 | 421788115 | 4375 | 4375 | 4375 | 4375 | 559 |
| 533 | 20250425 | 101500 | 419342490 | 4380 | 4375 | 4380 | 4375 | 505 |
| 534 | 20250425 | 101400 | 417130600 | 4375 | 4375 | 4375 | 4375 | 84 |
| 535 | 20250425 | 101300 | 416763100 | 4370 | 4370 | 4370 | 4370 | 498 |
| 536 | 20250425 | 101200 | 414586840 | 4370 | 4370 | 4370 | 4370 | 5 |
| 537 | 20250425 | 101100 | 414564990 | 4370 | 4380 | 4380 | 4370 | 36 |
| 538 | 20250425 | 101000 | 414407645 | 4380 | 4375 | 4385 | 4375 | 503 |
| 539 | 20250425 | 100900 | 412202415 | 4380 | 4380 | 4380 | 4380 | 40 |
| 540 | 20250425 | 100800 | 412027215 | 4370 | 4370 | 4370 | 4370 | 100 |
| 541 | 20250425 | 100700 | 411590215 | 4370 | 4370 | 4385 | 4370 | 229 |
| 542 | 20250425 | 100600 | 410588965 | 4375 | 4360 | 4375 | 4360 | 29 |
| 543 | 20250425 | 100500 | 410462200 | 4385 | 4340 | 4385 | 4340 | 797 |
| 544 | 20250425 | 100400 | 406988895 | 4335 | 4370 | 4380 | 4320 | 7043 |
| 545 | 20250425 | 100300 | 376381535 | 4380 | 4375 | 4380 | 4370 | 271 |
| 546 | 20250425 | 100200 | 375196575 | 4375 | 4380 | 4385 | 4375 | 1156 |
| 547 | 20250425 | 100100 | 370127570 | 4385 | 4380 | 4385 | 4360 | 910 |
| 548 | 20250425 | 100000 | 366151750 | 4385 | 4375 | 4385 | 4375 | 267 |
| 549 | 20250425 | 095900 | 364982680 | 4370 | 4370 | 4370 | 4370 | 139 |
| 550 | 20250425 | 095800 | 364375250 | 4370 | 4375 | 4375 | 4370 | 249 |
| 551 | 20250425 | 095700 | 363287115 | 4370 | 4370 | 4370 | 4370 | 6 |
| 552 | 20250425 | 095600 | 363260895 | 4370 | 4370 | 4370 | 4370 | 2 |
| 553 | 20250425 | 095500 | 363252155 | 4370 | 4370 | 4375 | 4370 | 10 |
| 554 | 20250425 | 095400 | 363208450 | 4370 | 4375 | 4380 | 4370 | 67 |
| 555 | 20250425 | 095300 | 362915315 | 4375 | 4380 | 4380 | 4375 | 806 |
| 556 | 20250425 | 095200 | 359387900 | 4380 | 4385 | 4390 | 4380 | 203 |
| 557 | 20250425 | 095100 | 358498740 | 4385 | 4385 | 4385 | 4385 | 11 |
| 558 | 20250425 | 095000 | 358450505 | 4385 | 4385 | 4385 | 4385 | 137 |
| 559 | 20250425 | 094900 | 357849760 | 4385 | 4385 | 4390 | 4385 | 356 |
| 560 | 20250425 | 094800 | 356288600 | 4390 | 4390 | 4390 | 4390 | 230 |
| 561 | 20250425 | 094700 | 355278900 | 4390 | 4385 | 4390 | 4385 | 543 |
| 562 | 20250425 | 094600 | 352896375 | 4385 | 4390 | 4390 | 4385 | 377 |
| 563 | 20250425 | 094500 | 351243090 | 4385 | 4370 | 4390 | 4370 | 972 |
| 564 | 20250425 | 094400 | 346986705 | 4370 | 4405 | 4405 | 4370 | 18257 |
| 565 | 20250425 | 094300 | 267017705 | 4400 | 4400 | 4400 | 4400 | 1103 |
| 566 | 20250425 | 094200 | 262164505 | 4400 | 4385 | 4400 | 4385 | 3189 |
| 567 | 20250425 | 094100 | 248152900 | 4385 | 4385 | 4390 | 4385 | 240 |
| 568 | 20250425 | 094000 | 247100340 | 4385 | 4380 | 4385 | 4380 | 1060 |
| 569 | 20250425 | 093900 | 242452280 | 4385 | 4380 | 4385 | 4380 | 247 |
| 570 | 20250425 | 093800 | 241369895 | 4380 | 4385 | 4385 | 4375 | 360 |
| 571 | 20250425 | 093700 | 239793200 | 4385 | 4380 | 4385 | 4380 | 382 |
| 572 | 20250425 | 093600 | 238119525 | 4385 | 4370 | 4385 | 4370 | 302 |
| 573 | 20250425 | 093500 | 236798855 | 4385 | 4380 | 4390 | 4380 | 64 |
| 574 | 20250425 | 093400 | 236517935 | 4390 | 4370 | 4390 | 4365 | 2013 |
| 575 | 20250425 | 093300 | 227719740 | 4360 | 4375 | 4385 | 4360 | 3216 |
| 576 | 20250425 | 093200 | 213694380 | 4375 | 4380 | 4395 | 4375 | 240 |
| 577 | 20250425 | 093100 | 212643980 | 4390 | 4390 | 4400 | 4370 | 201 |
| 578 | 20250425 | 093000 | 211763140 | 4395 | 4375 | 4395 | 4375 | 133 |
| 579 | 20250425 | 092900 | 211180005 | 4365 | 4390 | 4400 | 4365 | 3031 |
| 580 | 20250425 | 092800 | 197910895 | 4395 | 4390 | 4395 | 4385 | 276 |
| 581 | 20250425 | 092700 | 196698115 | 4390 | 4385 | 4395 | 4380 | 256 |
| 582 | 20250425 | 092600 | 195574390 | 4390 | 4385 | 4395 | 4380 | 432 |
| 583 | 20250425 | 092500 | 193681555 | 4395 | 4385 | 4395 | 4385 | 54 |
| 584 | 20250425 | 092400 | 193444295 | 4390 | 4385 | 4395 | 4385 | 37 |
| 585 | 20250425 | 092300 | 193281795 | 4370 | 4385 | 4395 | 4370 | 1270 |
| 586 | 20250425 | 092200 | 187718460 | 4385 | 4395 | 4405 | 4385 | 223 |
| 587 | 20250425 | 092100 | 186739495 | 4400 | 4395 | 4405 | 4395 | 94 |
| 588 | 20250425 | 092000 | 186326145 | 4395 | 4400 | 4410 | 4385 | 4934 |
| 589 | 20250425 | 091900 | 164665525 | 4400 | 4410 | 4415 | 4400 | 476 |
| 590 | 20250425 | 091800 | 162567950 | 4415 | 4410 | 4415 | 4400 | 759 |
| 591 | 20250425 | 091700 | 159222710 | 4410 | 4400 | 4410 | 4390 | 1346 |
| 592 | 20250425 | 091600 | 153303215 | 4400 | 4390 | 4400 | 4385 | 2066 |
| 593 | 20250425 | 091500 | 144235705 | 4395 | 4400 | 4405 | 4390 | 1793 |
| 594 | 20250425 | 091400 | 136358180 | 4400 | 4400 | 4400 | 4395 | 650 |
| 595 | 20250425 | 091300 | 133500680 | 4400 | 4400 | 4400 | 4395 | 2678 |
| 596 | 20250425 | 091200 | 121725655 | 4395 | 4390 | 4415 | 4380 | 2378 |
| 597 | 20250425 | 091100 | 111259985 | 4380 | 4390 | 4395 | 4365 | 4095 |
| 598 | 20250425 | 091000 | 93318660 | 4390 | 4385 | 4390 | 4385 | 1596 |
| 599 | 20250425 | 090900 | 86315095 | 4395 | 4375 | 4395 | 4365 | 1909 |
| 600 | 20250425 | 090800 | 77947960 | 4380 | 4385 | 4390 | 4360 | 1884 |
| 601 | 20250425 | 090700 | 69710540 | 4385 | 4375 | 4395 | 4375 | 1086 |
| 602 | 20250425 | 090600 | 64949275 | 4370 | 4375 | 4380 | 4370 | 214 |
| 603 | 20250425 | 090500 | 64012115 | 4370 | 4370 | 4370 | 4360 | 594 |
| 604 | 20250425 | 090400 | 61419450 | 4390 | 4375 | 4390 | 4370 | 988 |
| 605 | 20250425 | 090300 | 57089325 | 4360 | 4390 | 4390 | 4360 | 314 |
| 606 | 20250425 | 090200 | 55715180 | 4355 | 4380 | 4390 | 4355 | 667 |
| 607 | 20250425 | 090100 | 52803985 | 4380 | 4365 | 4380 | 4365 | 3720 |
| 608 | 20250425 | 090000 | 36549400 | 4370 | 4320 | 4385 | 4320 | 8446 |