32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 190900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 4676 |
| 3 | 20250425 | 190800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 4 | 20250425 | 190700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 5 | 20250425 | 190600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 6 | 20250425 | 190500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 7 | 20250425 | 190400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 8 | 20250425 | 190300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 9 | 20250425 | 190200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 10 | 20250425 | 190100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 11 | 20250425 | 190000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 12 | 20250425 | 185900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 13 | 20250425 | 185800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 14 | 20250425 | 185700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 15 | 20250425 | 185600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 16 | 20250425 | 185500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 17 | 20250425 | 185400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 18 | 20250425 | 185300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 19 | 20250425 | 185200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 20 | 20250425 | 185100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 21 | 20250425 | 185000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 22 | 20250425 | 184900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 23 | 20250425 | 184800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 24 | 20250425 | 184700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 25 | 20250425 | 184600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 26 | 20250425 | 184500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 27 | 20250425 | 184400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 28 | 20250425 | 184300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 29 | 20250425 | 184200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 30 | 20250425 | 184100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 31 | 20250425 | 184000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 32 | 20250425 | 183900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 4676 |
| 33 | 20250425 | 183800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 34 | 20250425 | 183700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 35 | 20250425 | 183600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 36 | 20250425 | 183500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 37 | 20250425 | 183400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 38 | 20250425 | 183300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 39 | 20250425 | 183200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 40 | 20250425 | 183100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 41 | 20250425 | 183000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 42 | 20250425 | 182900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 43 | 20250425 | 182800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 44 | 20250425 | 182700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 45 | 20250425 | 182600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 46 | 20250425 | 182500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 47 | 20250425 | 182400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 48 | 20250425 | 182300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 49 | 20250425 | 182200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 50 | 20250425 | 182100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 51 | 20250425 | 182000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 52 | 20250425 | 181900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 53 | 20250425 | 181800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 54 | 20250425 | 181700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 55 | 20250425 | 181600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 56 | 20250425 | 181500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 57 | 20250425 | 181400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 58 | 20250425 | 181300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 59 | 20250425 | 181200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 60 | 20250425 | 181100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 61 | 20250425 | 181000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 62 | 20250425 | 180900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 4676 |
| 63 | 20250425 | 180800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 64 | 20250425 | 180700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 65 | 20250425 | 180600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 66 | 20250425 | 180500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 67 | 20250425 | 180400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 68 | 20250425 | 180300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 69 | 20250425 | 180200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 70 | 20250425 | 180100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 71 | 20250425 | 180000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 72 | 20250425 | 175900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 73 | 20250425 | 175800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 74 | 20250425 | 175700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 75 | 20250425 | 175600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 76 | 20250425 | 175500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 77 | 20250425 | 175400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 78 | 20250425 | 175300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 79 | 20250425 | 175200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 80 | 20250425 | 175100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 81 | 20250425 | 175000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 82 | 20250425 | 174900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 83 | 20250425 | 174800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 84 | 20250425 | 174700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 85 | 20250425 | 174600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 86 | 20250425 | 174500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 87 | 20250425 | 174400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 88 | 20250425 | 174300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 89 | 20250425 | 174200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 90 | 20250425 | 174100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 91 | 20250425 | 174000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 92 | 20250425 | 173900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 4676 |
| 93 | 20250425 | 173800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 94 | 20250425 | 173700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 95 | 20250425 | 173600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 96 | 20250425 | 173500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 97 | 20250425 | 173400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 98 | 20250425 | 173300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 99 | 20250425 | 173200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 100 | 20250425 | 173100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 101 | 20250425 | 173000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 102 | 20250425 | 172900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 103 | 20250425 | 172800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 104 | 20250425 | 172700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 105 | 20250425 | 172600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 106 | 20250425 | 172500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 107 | 20250425 | 172400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 108 | 20250425 | 172300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 109 | 20250425 | 172200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 110 | 20250425 | 172100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 111 | 20250425 | 172000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 112 | 20250425 | 171900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 113 | 20250425 | 171800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 114 | 20250425 | 171700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 115 | 20250425 | 171600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 116 | 20250425 | 171500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 117 | 20250425 | 171400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 118 | 20250425 | 171300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 119 | 20250425 | 171200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 120 | 20250425 | 171100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 121 | 20250425 | 171000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 122 | 20250425 | 170900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 4676 |
| 123 | 20250425 | 170800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 124 | 20250425 | 170700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 125 | 20250425 | 170600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 126 | 20250425 | 170500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 127 | 20250425 | 170400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 128 | 20250425 | 170300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 129 | 20250425 | 170200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 130 | 20250425 | 170100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 131 | 20250425 | 170000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 132 | 20250425 | 165900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 133 | 20250425 | 165800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 134 | 20250425 | 165700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 135 | 20250425 | 165600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 136 | 20250425 | 165500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 137 | 20250425 | 165400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 138 | 20250425 | 165300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 139 | 20250425 | 165200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 140 | 20250425 | 165100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 141 | 20250425 | 165000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 142 | 20250425 | 164900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 143 | 20250425 | 164800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 144 | 20250425 | 164700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 145 | 20250425 | 164600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 146 | 20250425 | 164500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 147 | 20250425 | 164400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 148 | 20250425 | 164300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 149 | 20250425 | 164200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 150 | 20250425 | 164100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 151 | 20250425 | 164000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 152 | 20250425 | 163900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 4676 |
| 153 | 20250425 | 163800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 154 | 20250425 | 163700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 155 | 20250425 | 163600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 156 | 20250425 | 163500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 157 | 20250425 | 163400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 158 | 20250425 | 163300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 159 | 20250425 | 163200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 160 | 20250425 | 163100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 161 | 20250425 | 163000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 162 | 20250425 | 162900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 163 | 20250425 | 162800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 164 | 20250425 | 162700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 165 | 20250425 | 162600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 166 | 20250425 | 162500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 167 | 20250425 | 162400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 168 | 20250425 | 162300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 169 | 20250425 | 162200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 170 | 20250425 | 162100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 171 | 20250425 | 162000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 172 | 20250425 | 161900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 173 | 20250425 | 161800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 174 | 20250425 | 161700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 175 | 20250425 | 161600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 176 | 20250425 | 161500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 177 | 20250425 | 161400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 178 | 20250425 | 161300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 179 | 20250425 | 161200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 180 | 20250425 | 161100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 181 | 20250425 | 161000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 182 | 20250425 | 160900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 4676 |
| 183 | 20250425 | 160800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 184 | 20250425 | 160700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 185 | 20250425 | 160600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 186 | 20250425 | 160500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 187 | 20250425 | 160400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 188 | 20250425 | 160300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 189 | 20250425 | 160200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 190 | 20250425 | 160100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 191 | 20250425 | 160000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 192 | 20250425 | 155900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 193 | 20250425 | 155800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 194 | 20250425 | 155700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 195 | 20250425 | 155600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 196 | 20250425 | 155500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 197 | 20250425 | 155400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 198 | 20250425 | 155300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 199 | 20250425 | 155200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 200 | 20250425 | 155100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 201 | 20250425 | 155000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 202 | 20250425 | 154900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 203 | 20250425 | 154800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 204 | 20250425 | 154700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 205 | 20250425 | 154600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 206 | 20250425 | 154500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 207 | 20250425 | 154400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 208 | 20250425 | 154300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 209 | 20250425 | 154200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 210 | 20250425 | 154100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 211 | 20250425 | 154000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 212 | 20250425 | 153900 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 4676 |
| 213 | 20250425 | 153800 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 214 | 20250425 | 153700 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 215 | 20250425 | 153600 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 216 | 20250425 | 153500 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 217 | 20250425 | 153400 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 218 | 20250425 | 153300 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 219 | 20250425 | 153200 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 220 | 20250425 | 153100 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 0 |
| 221 | 20250425 | 153000 | 9206855350 | 59300 | 59300 | 59300 | 59300 | 4676 |
| 222 | 20250425 | 152900 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 223 | 20250425 | 152800 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 224 | 20250425 | 152700 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 225 | 20250425 | 152600 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 226 | 20250425 | 152500 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 227 | 20250425 | 152400 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 228 | 20250425 | 152300 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 229 | 20250425 | 152200 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 230 | 20250425 | 152100 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 231 | 20250425 | 152000 | 8929568550 | 59300 | 59300 | 59300 | 59300 | 0 |
| 232 | 20250425 | 151900 | 8929568550 | 59300 | 59200 | 59400 | 59200 | 374 |
| 233 | 20250425 | 151800 | 8907369650 | 59300 | 59200 | 59400 | 59200 | 398 |
| 234 | 20250425 | 151700 | 8883777150 | 59200 | 59200 | 59300 | 59000 | 1645 |
| 235 | 20250425 | 151600 | 8786516750 | 59200 | 59300 | 59500 | 59200 | 420 |
| 236 | 20250425 | 151500 | 8761613950 | 59200 | 59300 | 59400 | 59200 | 971 |
| 237 | 20250425 | 151400 | 8704016950 | 59300 | 59400 | 59500 | 59300 | 235 |
| 238 | 20250425 | 151300 | 8690063850 | 59400 | 59400 | 59500 | 59400 | 160 |
| 239 | 20250425 | 151200 | 8680559750 | 59500 | 59400 | 59500 | 59300 | 508 |
| 240 | 20250425 | 151100 | 8650394450 | 59300 | 59400 | 59500 | 59300 | 816 |
| 241 | 20250425 | 151000 | 8601924250 | 59500 | 59400 | 59500 | 59400 | 265 |
| 242 | 20250425 | 150900 | 8586162950 | 59500 | 59400 | 59500 | 59400 | 122 |
| 243 | 20250425 | 150800 | 8578912450 | 59400 | 59500 | 59500 | 59400 | 520 |
| 244 | 20250425 | 150700 | 8547972550 | 59500 | 59500 | 59600 | 59500 | 94 |
| 245 | 20250425 | 150600 | 8542373250 | 59500 | 59600 | 59600 | 59500 | 185 |
| 246 | 20250425 | 150500 | 8531348150 | 59600 | 59500 | 59700 | 59400 | 1464 |
| 247 | 20250425 | 150400 | 8444120150 | 59500 | 59600 | 59600 | 59500 | 199 |
| 248 | 20250425 | 150300 | 8432276850 | 59500 | 59600 | 59600 | 59500 | 246 |
| 249 | 20250425 | 150200 | 8417619850 | 59600 | 59500 | 59700 | 59500 | 634 |
| 250 | 20250425 | 150100 | 8379833050 | 59500 | 59600 | 59700 | 59500 | 617 |
| 251 | 20250425 | 150000 | 8343070550 | 59600 | 59700 | 59800 | 59600 | 1300 |
| 252 | 20250425 | 145900 | 8265369550 | 59600 | 59600 | 59800 | 59600 | 1068 |
| 253 | 20250425 | 145800 | 8201627150 | 59700 | 59700 | 59800 | 59600 | 348 |
| 254 | 20250425 | 145700 | 8180850500 | 59700 | 59700 | 59800 | 59600 | 990 |
| 255 | 20250425 | 145600 | 8121785400 | 59700 | 59700 | 59700 | 59700 | 266 |
| 256 | 20250425 | 145500 | 8105905200 | 59700 | 59700 | 59800 | 59600 | 1234 |
| 257 | 20250425 | 145400 | 8032143800 | 59600 | 59800 | 59800 | 59600 | 571 |
| 258 | 20250425 | 145300 | 7998047200 | 59700 | 59700 | 59800 | 59600 | 415 |
| 259 | 20250425 | 145200 | 7973271900 | 59700 | 59600 | 59700 | 59600 | 205 |
| 260 | 20250425 | 145100 | 7961039300 | 59700 | 59600 | 59700 | 59500 | 171 |
| 261 | 20250425 | 145000 | 7950839000 | 59600 | 59600 | 59700 | 59500 | 1103 |
| 262 | 20250425 | 144900 | 7885021500 | 59500 | 59600 | 59700 | 59500 | 247 |
| 263 | 20250425 | 144800 | 7870299300 | 59500 | 59600 | 59600 | 59500 | 97 |
| 264 | 20250425 | 144700 | 7864519100 | 59600 | 59700 | 59700 | 59500 | 367 |
| 265 | 20250425 | 144600 | 7842644000 | 59600 | 59600 | 59700 | 59600 | 32 |
| 266 | 20250425 | 144500 | 7840736000 | 59600 | 59600 | 59700 | 59500 | 1460 |
| 267 | 20250425 | 144400 | 7753628000 | 59600 | 59600 | 59700 | 59600 | 270 |
| 268 | 20250425 | 144300 | 7737532900 | 59600 | 59600 | 59700 | 59500 | 274 |
| 269 | 20250425 | 144200 | 7721194100 | 59600 | 59600 | 59700 | 59600 | 1925 |
| 270 | 20250425 | 144100 | 7606457700 | 59600 | 59400 | 59600 | 59400 | 1171 |
| 271 | 20250425 | 144000 | 7536784200 | 59400 | 59400 | 59500 | 59400 | 197 |
| 272 | 20250425 | 143900 | 7525075700 | 59400 | 59500 | 59500 | 59400 | 212 |
| 273 | 20250425 | 143800 | 7512476900 | 59300 | 59300 | 59600 | 59300 | 1375 |
| 274 | 20250425 | 143700 | 7430755800 | 59200 | 59300 | 59400 | 59200 | 509 |
| 275 | 20250425 | 143600 | 7400573200 | 59200 | 59300 | 59400 | 59100 | 1194 |
| 276 | 20250425 | 143500 | 7329842900 | 59300 | 59200 | 59400 | 59200 | 181 |
| 277 | 20250425 | 143400 | 7319112700 | 59200 | 59300 | 59300 | 59200 | 430 |
| 278 | 20250425 | 143300 | 7293639800 | 59300 | 59400 | 59400 | 59300 | 202 |
| 279 | 20250425 | 143200 | 7281657500 | 59300 | 59300 | 59400 | 59300 | 52 |
| 280 | 20250425 | 143100 | 7278570100 | 59300 | 59300 | 59400 | 59300 | 563 |
| 281 | 20250425 | 143000 | 7245177700 | 59300 | 59400 | 59400 | 59300 | 168 |
| 282 | 20250425 | 142900 | 7235200400 | 59400 | 59400 | 59400 | 59300 | 251 |
| 283 | 20250425 | 142800 | 7220307500 | 59400 | 59400 | 59400 | 59300 | 126 |
| 284 | 20250425 | 142700 | 7212823300 | 59400 | 59400 | 59400 | 59300 | 280 |
| 285 | 20250425 | 142600 | 7196213400 | 59300 | 59300 | 59400 | 59300 | 296 |
| 286 | 20250425 | 142500 | 7178651300 | 59400 | 59400 | 59600 | 59400 | 325 |
| 287 | 20250425 | 142400 | 7159333500 | 59500 | 59300 | 59500 | 59300 | 458 |
| 288 | 20250425 | 142300 | 7132143900 | 59300 | 59500 | 59500 | 59300 | 987 |
| 289 | 20250425 | 142200 | 7073525600 | 59500 | 59500 | 59600 | 59400 | 199 |
| 290 | 20250425 | 142100 | 7061677400 | 59500 | 59600 | 59600 | 59400 | 340 |
| 291 | 20250425 | 142000 | 7041425600 | 59500 | 59600 | 59600 | 59500 | 170 |
| 292 | 20250425 | 141900 | 7031308000 | 59600 | 59500 | 59600 | 59500 | 511 |
| 293 | 20250425 | 141800 | 7000889700 | 59600 | 59600 | 59600 | 59500 | 236 |
| 294 | 20250425 | 141700 | 6986837000 | 59600 | 59500 | 59600 | 59500 | 487 |
| 295 | 20250425 | 141600 | 6957819400 | 59600 | 59600 | 59600 | 59500 | 132 |
| 296 | 20250425 | 141500 | 6949953800 | 59600 | 59700 | 59700 | 59600 | 160 |
| 297 | 20250425 | 141400 | 6940413200 | 59500 | 59600 | 59700 | 59500 | 482 |
| 298 | 20250425 | 141300 | 6911674600 | 59700 | 59600 | 59800 | 59600 | 178 |
| 299 | 20250425 | 141200 | 6901050900 | 59700 | 59700 | 59700 | 59600 | 153 |
| 300 | 20250425 | 141100 | 6891917400 | 59700 | 59600 | 59700 | 59500 | 194 |
| 301 | 20250425 | 141000 | 6880337500 | 59600 | 59800 | 59800 | 59600 | 117 |
| 302 | 20250425 | 140900 | 6873352950 | 59800 | 59700 | 59800 | 59500 | 990 |
| 303 | 20250425 | 140800 | 6814374050 | 59700 | 59800 | 59900 | 59700 | 758 |
| 304 | 20250425 | 140700 | 6769078050 | 59800 | 59800 | 59900 | 59700 | 260 |
| 305 | 20250425 | 140600 | 6753530850 | 59900 | 59600 | 59900 | 59600 | 550 |
| 306 | 20250425 | 140500 | 6720660550 | 59700 | 59600 | 59700 | 59600 | 298 |
| 307 | 20250425 | 140400 | 6702870250 | 59600 | 59700 | 59700 | 59500 | 148 |
| 308 | 20250425 | 140300 | 6694041350 | 59700 | 59700 | 59700 | 59500 | 262 |
| 309 | 20250425 | 140200 | 6678410850 | 59600 | 59700 | 59700 | 59600 | 225 |
| 310 | 20250425 | 140100 | 6664991550 | 59600 | 59900 | 59900 | 59600 | 1106 |
| 311 | 20250425 | 140000 | 6598940350 | 59800 | 59900 | 59900 | 59800 | 342 |
| 312 | 20250425 | 135900 | 6578471950 | 59800 | 59700 | 59900 | 59700 | 1237 |
| 313 | 20250425 | 135800 | 6504496250 | 59800 | 59800 | 59800 | 59700 | 217 |
| 314 | 20250425 | 135700 | 6491522850 | 59800 | 59700 | 59800 | 59600 | 1537 |
| 315 | 20250425 | 135600 | 6399763450 | 59700 | 59600 | 59700 | 59500 | 221 |
| 316 | 20250425 | 135500 | 6386583250 | 59600 | 59700 | 59700 | 59600 | 203 |
| 317 | 20250425 | 135400 | 6374468950 | 59600 | 59600 | 59700 | 59500 | 271 |
| 318 | 20250425 | 135300 | 6358316850 | 59600 | 59600 | 59700 | 59500 | 145 |
| 319 | 20250425 | 135200 | 6349670250 | 59600 | 59700 | 59700 | 59600 | 675 |
| 320 | 20250425 | 135100 | 6309429250 | 59600 | 59600 | 59700 | 59600 | 63 |
| 321 | 20250425 | 135000 | 6305670150 | 59600 | 59500 | 59700 | 59500 | 247 |
| 322 | 20250425 | 134900 | 6290937350 | 59500 | 59600 | 59700 | 59500 | 333 |
| 323 | 20250425 | 134800 | 6271089350 | 59600 | 59600 | 59700 | 59600 | 159 |
| 324 | 20250425 | 134700 | 6261600300 | 59700 | 59600 | 59700 | 59600 | 211 |
| 325 | 20250425 | 134600 | 6249019700 | 59700 | 59600 | 59700 | 59600 | 1298 |
| 326 | 20250425 | 134500 | 6171532000 | 59600 | 59700 | 59700 | 59600 | 191 |
| 327 | 20250425 | 134400 | 6160130900 | 59600 | 59600 | 59700 | 59600 | 315 |
| 328 | 20250425 | 134300 | 6141350800 | 59500 | 59500 | 59600 | 59500 | 361 |
| 329 | 20250425 | 134200 | 6119851700 | 59600 | 59600 | 59600 | 59500 | 1562 |
| 330 | 20250425 | 134100 | 6026759000 | 59600 | 59500 | 59600 | 59400 | 690 |
| 331 | 20250425 | 134000 | 5985709200 | 59500 | 59400 | 59500 | 59300 | 964 |
| 332 | 20250425 | 133900 | 5928363100 | 59400 | 59400 | 59400 | 59300 | 162 |
| 333 | 20250425 | 133800 | 5918741700 | 59300 | 59400 | 59400 | 59300 | 119 |
| 334 | 20250425 | 133700 | 5911677100 | 59300 | 59400 | 59400 | 59300 | 49 |
| 335 | 20250425 | 133600 | 5908769400 | 59400 | 59300 | 59500 | 59300 | 62 |
| 336 | 20250425 | 133500 | 5905087000 | 59400 | 59300 | 59400 | 59300 | 204 |
| 337 | 20250425 | 133400 | 5892971000 | 59300 | 59200 | 59300 | 59200 | 53 |
| 338 | 20250425 | 133300 | 5889829300 | 59300 | 59300 | 59300 | 59200 | 64 |
| 339 | 20250425 | 133200 | 5886035200 | 59300 | 59200 | 59400 | 59200 | 227 |
| 340 | 20250425 | 133100 | 5872581500 | 59300 | 59200 | 59400 | 59200 | 372 |
| 341 | 20250425 | 133000 | 5850551800 | 59200 | 59300 | 59500 | 59200 | 105 |
| 342 | 20250425 | 132900 | 5844320600 | 59300 | 59400 | 59400 | 59200 | 85 |
| 343 | 20250425 | 132800 | 5839277200 | 59400 | 59400 | 59500 | 59300 | 32 |
| 344 | 20250425 | 132700 | 5837376000 | 59400 | 59400 | 59500 | 59400 | 109 |
| 345 | 20250425 | 132600 | 5830900700 | 59400 | 59500 | 59500 | 59400 | 137 |
| 346 | 20250425 | 132500 | 5822751200 | 59400 | 59500 | 59500 | 59400 | 55 |
| 347 | 20250425 | 132400 | 5819481100 | 59400 | 59400 | 59400 | 59400 | 167 |
| 348 | 20250425 | 132300 | 5809561300 | 59400 | 59400 | 59500 | 59400 | 375 |
| 349 | 20250425 | 132200 | 5787259000 | 59400 | 59400 | 59400 | 59400 | 371 |
| 350 | 20250425 | 132100 | 5765221600 | 59300 | 59300 | 59400 | 59200 | 33 |
| 351 | 20250425 | 132000 | 5763264500 | 59300 | 59300 | 59400 | 59300 | 195 |
| 352 | 20250425 | 131900 | 5751697800 | 59200 | 59300 | 59400 | 59200 | 356 |
| 353 | 20250425 | 131800 | 5730586700 | 59300 | 59300 | 59400 | 59200 | 77 |
| 354 | 20250425 | 131700 | 5726020600 | 59300 | 59300 | 59400 | 59300 | 80 |
| 355 | 20250425 | 131600 | 5721276500 | 59250 | 59200 | 59250 | 59100 | 28 |
| 356 | 20250425 | 131500 | 5719619550 | 59200 | 59400 | 59400 | 59200 | 949 |
| 357 | 20250425 | 131400 | 5663341050 | 59400 | 59400 | 59400 | 59300 | 45 |
| 358 | 20250425 | 131300 | 5660668950 | 59500 | 59400 | 59500 | 59300 | 115 |
| 359 | 20250425 | 131200 | 5653835650 | 59400 | 59400 | 59500 | 59400 | 101 |
| 360 | 20250425 | 131100 | 5647834550 | 59400 | 59400 | 59400 | 59300 | 292 |
| 361 | 20250425 | 131000 | 5630490450 | 59400 | 59400 | 59500 | 59400 | 57 |
| 362 | 20250425 | 130900 | 5627100250 | 59400 | 59400 | 59500 | 59400 | 217 |
| 363 | 20250425 | 130800 | 5614209450 | 59400 | 59500 | 59600 | 59400 | 158 |
| 364 | 20250425 | 130700 | 5604802250 | 59500 | 59500 | 59600 | 59400 | 1349 |
| 365 | 20250425 | 130600 | 5524535850 | 59500 | 59600 | 59600 | 59500 | 56 |
| 366 | 20250425 | 130500 | 5521202850 | 59600 | 59500 | 59600 | 59500 | 237 |
| 367 | 20250425 | 130400 | 5507088850 | 59500 | 59600 | 59600 | 59500 | 359 |
| 368 | 20250425 | 130300 | 5485725750 | 59600 | 59600 | 59600 | 59600 | 282 |
| 369 | 20250425 | 130200 | 5468918550 | 59700 | 59700 | 59700 | 59500 | 256 |
| 370 | 20250425 | 130100 | 5453659950 | 59600 | 59600 | 59650 | 59600 | 594 |
| 371 | 20250425 | 130000 | 5418252550 | 59600 | 59600 | 59700 | 59500 | 86 |
| 372 | 20250425 | 125900 | 5413128050 | 59700 | 59700 | 59700 | 59500 | 90 |
| 373 | 20250425 | 125800 | 5407767450 | 59500 | 59600 | 59700 | 59500 | 76 |
| 374 | 20250425 | 125700 | 5403237500 | 59500 | 59600 | 59700 | 59500 | 1279 |
| 375 | 20250425 | 125600 | 5327010800 | 59600 | 59500 | 59600 | 59500 | 887 |
| 376 | 20250425 | 125500 | 5274172550 | 59500 | 59400 | 59500 | 59400 | 877 |
| 377 | 20250425 | 125400 | 5222001850 | 59450 | 59500 | 59500 | 59400 | 453 |
| 378 | 20250425 | 125300 | 5195048700 | 59400 | 59500 | 59500 | 59400 | 49 |
| 379 | 20250425 | 125200 | 5192134900 | 59500 | 59400 | 59500 | 59300 | 40 |
| 380 | 20250425 | 125100 | 5189758300 | 59400 | 59400 | 59400 | 59300 | 213 |
| 381 | 20250425 | 125000 | 5177106900 | 59300 | 59400 | 59400 | 59300 | 267 |
| 382 | 20250425 | 124900 | 5161268600 | 59500 | 59400 | 59500 | 59400 | 35 |
| 383 | 20250425 | 124800 | 5159187300 | 59500 | 59400 | 59500 | 59300 | 81 |
| 384 | 20250425 | 124700 | 5154374900 | 59400 | 59400 | 59400 | 59400 | 128 |
| 385 | 20250425 | 124600 | 5146771700 | 59500 | 59400 | 59500 | 59300 | 84 |
| 386 | 20250425 | 124500 | 5141782200 | 59300 | 59500 | 59500 | 59300 | 215 |
| 387 | 20250425 | 124400 | 5129006500 | 59300 | 59500 | 59500 | 59300 | 171 |
| 388 | 20250425 | 124300 | 5118844300 | 59500 | 59300 | 59500 | 59300 | 161 |
| 389 | 20250425 | 124200 | 5109279000 | 59400 | 59400 | 59500 | 59300 | 43 |
| 390 | 20250425 | 124100 | 5106723900 | 59400 | 59500 | 59500 | 59300 | 141 |
| 391 | 20250425 | 124000 | 5098348600 | 59400 | 59300 | 59400 | 59300 | 2399 |
| 392 | 20250425 | 123900 | 4955848200 | 59300 | 59400 | 59400 | 59300 | 124 |
| 393 | 20250425 | 123800 | 4948493400 | 59400 | 59300 | 59400 | 59300 | 33 |
| 394 | 20250425 | 123700 | 4946534800 | 59400 | 59400 | 59400 | 59300 | 68 |
| 395 | 20250425 | 123600 | 4942496700 | 59300 | 59300 | 59400 | 59300 | 377 |
| 396 | 20250425 | 123500 | 4920138300 | 59300 | 59300 | 59400 | 59300 | 243 |
| 397 | 20250425 | 123400 | 4905724200 | 59400 | 59200 | 59400 | 59200 | 995 |
| 398 | 20250425 | 123300 | 4846670700 | 59300 | 59100 | 59300 | 59100 | 139 |
| 399 | 20250425 | 123200 | 4838441100 | 59200 | 59200 | 59300 | 59200 | 122 |
| 400 | 20250425 | 123100 | 4831217700 | 59200 | 59200 | 59200 | 59200 | 32 |
| 401 | 20250425 | 123000 | 4829323300 | 59200 | 59300 | 59400 | 59200 | 158 |
| 402 | 20250425 | 122900 | 4819959300 | 59300 | 59300 | 59400 | 59300 | 29 |
| 403 | 20250425 | 122800 | 4818238600 | 59400 | 59200 | 59400 | 59200 | 119 |
| 404 | 20250425 | 122700 | 4811185200 | 59300 | 59200 | 59300 | 59200 | 120 |
| 405 | 20250425 | 122600 | 4804070100 | 59300 | 59300 | 59300 | 59300 | 31 |
| 406 | 20250425 | 122500 | 4802231800 | 59300 | 59300 | 59400 | 59300 | 332 |
| 407 | 20250425 | 122400 | 4782541500 | 59300 | 59400 | 59400 | 59300 | 15 |
| 408 | 20250425 | 122300 | 4781651000 | 59300 | 59400 | 59400 | 59300 | 283 |
| 409 | 20250425 | 122200 | 4764867500 | 59400 | 59200 | 59400 | 59200 | 608 |
| 410 | 20250425 | 122100 | 4728802550 | 59200 | 59200 | 59300 | 59200 | 22 |
| 411 | 20250425 | 122000 | 4727499650 | 59200 | 59100 | 59200 | 59000 | 996 |
| 412 | 20250425 | 121900 | 4668589450 | 59100 | 59200 | 59200 | 59100 | 214 |
| 413 | 20250425 | 121800 | 4655921450 | 59000 | 59100 | 59200 | 59000 | 61 |
| 414 | 20250425 | 121700 | 4652312250 | 59100 | 59000 | 59100 | 59000 | 29 |
| 415 | 20250425 | 121600 | 4650598550 | 59000 | 59000 | 59000 | 58900 | 67 |
| 416 | 20250425 | 121500 | 4646646650 | 59100 | 58900 | 59100 | 58900 | 276 |
| 417 | 20250425 | 121400 | 4630375450 | 59000 | 59100 | 59100 | 58900 | 57 |
| 418 | 20250425 | 121300 | 4627008950 | 59100 | 58900 | 59100 | 58800 | 339 |
| 419 | 20250425 | 121200 | 4607042150 | 59000 | 58900 | 59100 | 58900 | 11 |
| 420 | 20250425 | 121100 | 4606392450 | 58900 | 59100 | 59100 | 58900 | 189 |
| 421 | 20250425 | 121000 | 4595223550 | 59100 | 59100 | 59100 | 58900 | 29 |
| 422 | 20250425 | 120900 | 4593509850 | 59100 | 59100 | 59200 | 58900 | 1091 |
| 423 | 20250425 | 120800 | 4529076550 | 59100 | 59100 | 59200 | 59100 | 594 |
| 424 | 20250425 | 120700 | 4493956850 | 59000 | 59100 | 59100 | 59000 | 21 |
| 425 | 20250425 | 120600 | 4492717050 | 59100 | 59100 | 59100 | 59000 | 24 |
| 426 | 20250425 | 120500 | 4491298850 | 59000 | 59000 | 59100 | 59000 | 23 |
| 427 | 20250425 | 120400 | 4489941750 | 59000 | 59000 | 59050 | 59000 | 25 |
| 428 | 20250425 | 120300 | 4488466700 | 59000 | 59000 | 59000 | 59000 | 40 |
| 429 | 20250425 | 120200 | 4486106700 | 59100 | 59000 | 59100 | 59000 | 85 |
| 430 | 20250425 | 120100 | 4481091200 | 59050 | 59050 | 59050 | 59050 | 3 |
| 431 | 20250425 | 120000 | 4480914050 | 59050 | 59050 | 59050 | 59050 | 86 |
| 432 | 20250425 | 115900 | 4475835750 | 59050 | 59100 | 59100 | 58950 | 80 |
| 433 | 20250425 | 115800 | 4471113400 | 59100 | 58800 | 59100 | 58800 | 355 |
| 434 | 20250425 | 115700 | 4450194100 | 58900 | 58800 | 58900 | 58800 | 50 |
| 435 | 20250425 | 115600 | 4447251000 | 58900 | 58900 | 58900 | 58800 | 20 |
| 436 | 20250425 | 115500 | 4446073200 | 58900 | 58900 | 58900 | 58800 | 223 |
| 437 | 20250425 | 115400 | 4432944600 | 58900 | 58900 | 58900 | 58900 | 5 |
| 438 | 20250425 | 115300 | 4432650100 | 58900 | 58900 | 58900 | 58900 | 28 |
| 439 | 20250425 | 115200 | 4431000900 | 58900 | 59000 | 59000 | 58800 | 382 |
| 440 | 20250425 | 115100 | 4408492900 | 58900 | 58900 | 59000 | 58900 | 317 |
| 441 | 20250425 | 115000 | 4389818300 | 58900 | 58900 | 59000 | 58900 | 30 |
| 442 | 20250425 | 114900 | 4388051100 | 58900 | 58900 | 58900 | 58900 | 10 |
| 443 | 20250425 | 114800 | 4387462100 | 58900 | 59000 | 59000 | 58900 | 82 |
| 444 | 20250425 | 114700 | 4382630200 | 58900 | 59000 | 59000 | 58900 | 15 |
| 445 | 20250425 | 114600 | 4381745500 | 58900 | 58950 | 58950 | 58900 | 22 |
| 446 | 20250425 | 114500 | 4380449650 | 59000 | 59000 | 59000 | 58900 | 45 |
| 447 | 20250425 | 114400 | 4377796550 | 58900 | 59000 | 59000 | 58900 | 10 |
| 448 | 20250425 | 114300 | 4377207300 | 59000 | 58900 | 59000 | 58900 | 14 |
| 449 | 20250425 | 114200 | 4376382600 | 59000 | 59000 | 59000 | 59000 | 93 |
| 450 | 20250425 | 114100 | 4370895600 | 59000 | 59000 | 59100 | 58900 | 571 |
| 451 | 20250425 | 114000 | 4337207500 | 59000 | 59000 | 59100 | 59000 | 188 |
| 452 | 20250425 | 113900 | 4326112500 | 59000 | 59100 | 59200 | 59000 | 95 |
| 453 | 20250425 | 113800 | 4320498000 | 59200 | 59200 | 59300 | 59200 | 191 |
| 454 | 20250425 | 113700 | 4309189100 | 59300 | 59200 | 59300 | 59200 | 182 |
| 455 | 20250425 | 113600 | 4298399200 | 59200 | 59200 | 59200 | 59200 | 367 |
| 456 | 20250425 | 113500 | 4276672800 | 59200 | 59200 | 59300 | 59200 | 14 |
| 457 | 20250425 | 113400 | 4275843400 | 59200 | 59200 | 59300 | 59200 | 40 |
| 458 | 20250425 | 113300 | 4273473900 | 59200 | 59200 | 59200 | 59200 | 6 |
| 459 | 20250425 | 113200 | 4273118700 | 59200 | 59300 | 59300 | 59200 | 132 |
| 460 | 20250425 | 113100 | 4265292200 | 59300 | 59200 | 59400 | 59200 | 230 |
| 461 | 20250425 | 113000 | 4251648700 | 59200 | 59100 | 59200 | 59100 | 215 |
| 462 | 20250425 | 112900 | 4238938800 | 59000 | 59000 | 59100 | 59000 | 61 |
| 463 | 20250425 | 112800 | 4235334900 | 59100 | 59100 | 59100 | 59100 | 152 |
| 464 | 20250425 | 112700 | 4226351700 | 59200 | 59100 | 59200 | 59100 | 335 |
| 465 | 20250425 | 112600 | 4206551300 | 59200 | 59300 | 59300 | 59200 | 185 |
| 466 | 20250425 | 112500 | 4195597500 | 59400 | 59400 | 59400 | 59300 | 810 |
| 467 | 20250425 | 112400 | 4147559200 | 59400 | 59300 | 59400 | 59300 | 322 |
| 468 | 20250425 | 112300 | 4128434900 | 59400 | 59300 | 59400 | 59300 | 201 |
| 469 | 20250425 | 112200 | 4116498100 | 59200 | 59300 | 59300 | 59200 | 235 |
| 470 | 20250425 | 112100 | 4102565000 | 59250 | 59200 | 59300 | 59200 | 148 |
| 471 | 20250425 | 112000 | 4093798350 | 59200 | 59100 | 59300 | 59100 | 85 |
| 472 | 20250425 | 111900 | 4088765650 | 59200 | 59200 | 59200 | 59200 | 175 |
| 473 | 20250425 | 111800 | 4078405650 | 59200 | 59200 | 59300 | 59100 | 187 |
| 474 | 20250425 | 111700 | 4067333050 | 59300 | 59400 | 59400 | 59200 | 861 |
| 475 | 20250425 | 111600 | 4016290050 | 59400 | 59400 | 59500 | 59300 | 280 |
| 476 | 20250425 | 111500 | 3999654250 | 59500 | 59500 | 59600 | 59400 | 499 |
| 477 | 20250425 | 111400 | 3969953750 | 59500 | 59500 | 59600 | 59400 | 2572 |
| 478 | 20250425 | 111300 | 3816930050 | 59500 | 59200 | 59500 | 59200 | 2307 |
| 479 | 20250425 | 111200 | 3679903650 | 59300 | 59200 | 59300 | 59200 | 208 |
| 480 | 20250425 | 111100 | 3667582550 | 59200 | 59100 | 59300 | 59100 | 822 |
| 481 | 20250425 | 111000 | 3618901650 | 59100 | 59000 | 59100 | 59000 | 161 |
| 482 | 20250425 | 110900 | 3609395250 | 58900 | 58900 | 58900 | 58800 | 306 |
| 483 | 20250425 | 110800 | 3591373150 | 58900 | 58900 | 58900 | 58900 | 53 |
| 484 | 20250425 | 110700 | 3588251450 | 58900 | 59100 | 59100 | 58900 | 189 |
| 485 | 20250425 | 110600 | 3577100550 | 59100 | 59100 | 59100 | 59000 | 110 |
| 486 | 20250425 | 110500 | 3570599850 | 59000 | 59000 | 59100 | 59000 | 272 |
| 487 | 20250425 | 110400 | 3554543450 | 59100 | 59000 | 59100 | 59000 | 200 |
| 488 | 20250425 | 110300 | 3542743350 | 59000 | 59150 | 59150 | 59000 | 351 |
| 489 | 20250425 | 110200 | 3522006650 | 59200 | 59150 | 59200 | 59150 | 77 |
| 490 | 20250425 | 110100 | 3517449950 | 59100 | 59200 | 59200 | 59100 | 598 |
| 491 | 20250425 | 110000 | 3482054250 | 59300 | 59300 | 59400 | 59200 | 1269 |
| 492 | 20250425 | 105900 | 3406801450 | 59300 | 59300 | 59300 | 59300 | 496 |
| 493 | 20250425 | 105800 | 3377388650 | 59200 | 59200 | 59300 | 59200 | 69 |
| 494 | 20250425 | 105700 | 3373303700 | 59300 | 59200 | 59400 | 59100 | 528 |
| 495 | 20250425 | 105600 | 3341984100 | 59200 | 59200 | 59300 | 59100 | 591 |
| 496 | 20250425 | 105500 | 3306984400 | 59200 | 59000 | 59200 | 59000 | 34 |
| 497 | 20250425 | 105400 | 3304975400 | 59100 | 59100 | 59100 | 59000 | 376 |
| 498 | 20250425 | 105300 | 3282760600 | 59000 | 59000 | 59300 | 58900 | 706 |
| 499 | 20250425 | 105200 | 3241065000 | 59000 | 59000 | 59000 | 58900 | 61 |
| 500 | 20250425 | 105100 | 3237466200 | 59000 | 59100 | 59100 | 59000 | 855 |
| 501 | 20250425 | 105000 | 3186962600 | 59100 | 59300 | 59300 | 59000 | 802 |
| 502 | 20250425 | 104900 | 3139491100 | 59300 | 59300 | 59400 | 59200 | 711 |
| 503 | 20250425 | 104800 | 3097321700 | 59300 | 59200 | 59500 | 59100 | 1790 |
| 504 | 20250425 | 104700 | 2991139700 | 59200 | 59100 | 59200 | 59100 | 451 |
| 505 | 20250425 | 104600 | 2964445150 | 59100 | 58900 | 59100 | 58900 | 2208 |
| 506 | 20250425 | 104500 | 2834155950 | 58900 | 58900 | 59000 | 58800 | 1277 |
| 507 | 20250425 | 104400 | 2758926650 | 58800 | 58700 | 58800 | 58700 | 2374 |
| 508 | 20250425 | 104300 | 2619472250 | 58700 | 58700 | 58700 | 58600 | 70 |
| 509 | 20250425 | 104200 | 2615364450 | 58700 | 58700 | 58700 | 58500 | 262 |
| 510 | 20250425 | 104100 | 2599998750 | 58700 | 58600 | 58700 | 58600 | 215 |
| 511 | 20250425 | 104000 | 2587393050 | 58700 | 58700 | 58800 | 58600 | 595 |
| 512 | 20250425 | 103900 | 2552468250 | 58600 | 58600 | 58700 | 58500 | 514 |
| 513 | 20250425 | 103800 | 2522304650 | 58600 | 58600 | 58700 | 58600 | 435 |
| 514 | 20250425 | 103700 | 2496810350 | 58700 | 58550 | 58700 | 58500 | 577 |
| 515 | 20250425 | 103600 | 2463003200 | 58600 | 58600 | 58600 | 58500 | 345 |
| 516 | 20250425 | 103500 | 2442811000 | 58550 | 58600 | 58600 | 58550 | 396 |
| 517 | 20250425 | 103400 | 2419606600 | 58600 | 58500 | 58600 | 58400 | 176 |
| 518 | 20250425 | 103300 | 2409300750 | 58600 | 58400 | 58600 | 58400 | 358 |
| 519 | 20250425 | 103200 | 2388356050 | 58400 | 58300 | 58400 | 58300 | 130 |
| 520 | 20250425 | 103100 | 2380765150 | 58300 | 58400 | 58400 | 58300 | 176 |
| 521 | 20250425 | 103000 | 2370504150 | 58400 | 58400 | 58500 | 58300 | 756 |
| 522 | 20250425 | 102900 | 2326353450 | 58400 | 58400 | 58550 | 58400 | 692 |
| 523 | 20250425 | 102800 | 2285869850 | 58400 | 58400 | 58500 | 58400 | 260 |
| 524 | 20250425 | 102700 | 2270667950 | 58400 | 58300 | 58400 | 58300 | 284 |
| 525 | 20250425 | 102600 | 2254084250 | 58400 | 58300 | 58400 | 58300 | 325 |
| 526 | 20250425 | 102500 | 2235114850 | 58200 | 58300 | 58300 | 58100 | 17 |
| 527 | 20250425 | 102400 | 2234125550 | 58400 | 58000 | 58400 | 58000 | 89 |
| 528 | 20250425 | 102300 | 2228952450 | 58100 | 58300 | 58300 | 58100 | 57 |
| 529 | 20250425 | 102200 | 2225638350 | 58300 | 58300 | 58300 | 58200 | 235 |
| 530 | 20250425 | 102100 | 2211938450 | 58200 | 58200 | 58200 | 58000 | 3209 |
| 531 | 20250425 | 102000 | 2025486050 | 58100 | 58200 | 58300 | 58000 | 880 |
| 532 | 20250425 | 101900 | 1974335850 | 58200 | 58200 | 58200 | 58200 | 94 |
| 533 | 20250425 | 101800 | 1968865050 | 58200 | 58300 | 58300 | 58200 | 26 |
| 534 | 20250425 | 101700 | 1967351550 | 58300 | 58200 | 58400 | 58200 | 228 |
| 535 | 20250425 | 101600 | 1954063350 | 58200 | 58300 | 58400 | 58100 | 863 |
| 536 | 20250425 | 101500 | 1903784550 | 58400 | 58400 | 58500 | 58300 | 131 |
| 537 | 20250425 | 101400 | 1896134350 | 58400 | 58400 | 58400 | 58400 | 91 |
| 538 | 20250425 | 101300 | 1890819950 | 58400 | 58400 | 58500 | 58400 | 1022 |
| 539 | 20250425 | 101200 | 1831044250 | 58400 | 58400 | 58400 | 58400 | 63 |
| 540 | 20250425 | 101100 | 1827365050 | 58400 | 58300 | 58400 | 58300 | 32 |
| 541 | 20250425 | 101000 | 1825497250 | 58300 | 58400 | 58400 | 58300 | 172 |
| 542 | 20250425 | 100900 | 1815465150 | 58400 | 58300 | 58400 | 58300 | 67 |
| 543 | 20250425 | 100800 | 1811553550 | 58400 | 58400 | 58400 | 58300 | 322 |
| 544 | 20250425 | 100700 | 1792748850 | 58500 | 58400 | 58500 | 58400 | 149 |
| 545 | 20250425 | 100600 | 1784034950 | 58400 | 58400 | 58400 | 58300 | 410 |
| 546 | 20250425 | 100500 | 1760101250 | 58400 | 58500 | 58600 | 58400 | 87 |
| 547 | 20250425 | 100400 | 1755014550 | 58500 | 58500 | 58600 | 58400 | 795 |
| 548 | 20250425 | 100300 | 1708515550 | 58500 | 58600 | 58600 | 58400 | 141 |
| 549 | 20250425 | 100200 | 1700267200 | 58600 | 58600 | 58700 | 58500 | 170 |
| 550 | 20250425 | 100100 | 1690304600 | 58600 | 58400 | 58700 | 58300 | 1179 |
| 551 | 20250425 | 100000 | 1621289700 | 58400 | 58500 | 58500 | 58100 | 1648 |
| 552 | 20250425 | 095900 | 1525397400 | 58600 | 58200 | 58600 | 58200 | 329 |
| 553 | 20250425 | 095800 | 1506144700 | 58200 | 58300 | 58300 | 58100 | 753 |
| 554 | 20250425 | 095700 | 1462285000 | 58300 | 58300 | 58400 | 58300 | 33 |
| 555 | 20250425 | 095600 | 1460360200 | 58300 | 58300 | 58300 | 58200 | 369 |
| 556 | 20250425 | 095500 | 1438852300 | 58300 | 58400 | 58400 | 58300 | 299 |
| 557 | 20250425 | 095400 | 1421409500 | 58300 | 58500 | 58500 | 58300 | 414 |
| 558 | 20250425 | 095300 | 1397227400 | 58600 | 58500 | 58600 | 58400 | 498 |
| 559 | 20250425 | 095200 | 1368086850 | 58500 | 58600 | 58700 | 58500 | 881 |
| 560 | 20250425 | 095100 | 1316467350 | 58600 | 58600 | 58900 | 58500 | 2043 |
| 561 | 20250425 | 095000 | 1196511850 | 58600 | 58400 | 58800 | 58300 | 3871 |
| 562 | 20250425 | 094900 | 969674300 | 58500 | 57800 | 58500 | 57800 | 3069 |
| 563 | 20250425 | 094800 | 791128400 | 57800 | 57800 | 58000 | 57700 | 546 |
| 564 | 20250425 | 094700 | 759519500 | 57800 | 57800 | 57800 | 57700 | 25 |
| 565 | 20250425 | 094600 | 758075100 | 57800 | 57800 | 57800 | 57600 | 351 |
| 566 | 20250425 | 094500 | 737812100 | 57800 | 57600 | 57800 | 57500 | 666 |
| 567 | 20250425 | 094400 | 699412600 | 57500 | 57500 | 57500 | 57400 | 191 |
| 568 | 20250425 | 094300 | 688442100 | 57500 | 57600 | 57600 | 57400 | 65 |
| 569 | 20250425 | 094200 | 684704400 | 57500 | 57600 | 57600 | 57500 | 12 |
| 570 | 20250425 | 094100 | 684014200 | 57600 | 57600 | 57600 | 57500 | 29 |
| 571 | 20250425 | 094000 | 682344900 | 57600 | 57600 | 57600 | 57500 | 63 |
| 572 | 20250425 | 093900 | 678717300 | 57600 | 57500 | 57700 | 57500 | 2551 |
| 573 | 20250425 | 093800 | 532015500 | 57400 | 57400 | 57400 | 57400 | 4 |
| 574 | 20250425 | 093700 | 531785900 | 57400 | 57400 | 57400 | 57400 | 14 |
| 575 | 20250425 | 093600 | 530982300 | 57400 | 57400 | 57400 | 57300 | 865 |
| 576 | 20250425 | 093500 | 481396500 | 57400 | 57500 | 57500 | 57400 | 69 |
| 577 | 20250425 | 093400 | 477429400 | 57500 | 57500 | 57500 | 57500 | 14 |
| 578 | 20250425 | 093300 | 476624400 | 57500 | 57600 | 57600 | 57500 | 44 |
| 579 | 20250425 | 093200 | 474090900 | 57600 | 57700 | 57700 | 57600 | 76 |
| 580 | 20250425 | 093100 | 469707400 | 57700 | 57600 | 57700 | 57600 | 96 |
| 581 | 20250425 | 093000 | 464168300 | 57600 | 57600 | 57600 | 57500 | 118 |
| 582 | 20250425 | 092900 | 457372600 | 57700 | 57700 | 57700 | 57500 | 214 |
| 583 | 20250425 | 092800 | 445025000 | 57700 | 57500 | 57700 | 57500 | 474 |
| 584 | 20250425 | 092700 | 417738100 | 57500 | 57400 | 57500 | 57300 | 171 |
| 585 | 20250425 | 092600 | 407930100 | 57400 | 57400 | 57400 | 57400 | 76 |
| 586 | 20250425 | 092500 | 403567700 | 57300 | 57300 | 57300 | 57300 | 40 |
| 587 | 20250425 | 092400 | 401275700 | 57300 | 57300 | 57400 | 57300 | 43 |
| 588 | 20250425 | 092300 | 398811000 | 57300 | 57400 | 57400 | 57300 | 188 |
| 589 | 20250425 | 092200 | 388038200 | 57400 | 57400 | 57400 | 57400 | 9 |
| 590 | 20250425 | 092100 | 387521600 | 57400 | 57400 | 57400 | 57400 | 117 |
| 591 | 20250425 | 092000 | 380805800 | 57500 | 57400 | 57500 | 57400 | 4 |
| 592 | 20250425 | 091900 | 380576100 | 57400 | 57400 | 57400 | 57400 | 75 |
| 593 | 20250425 | 091800 | 376271100 | 57400 | 57300 | 57400 | 57300 | 20 |
| 594 | 20250425 | 091700 | 375124800 | 57400 | 57400 | 57400 | 57400 | 50 |
| 595 | 20250425 | 091600 | 372254800 | 57400 | 57400 | 57400 | 57300 | 56 |
| 596 | 20250425 | 091500 | 369040600 | 57400 | 57400 | 57500 | 57400 | 278 |
| 597 | 20250425 | 091400 | 353078400 | 57300 | 57200 | 57300 | 57200 | 11 |
| 598 | 20250425 | 091300 | 352448700 | 57300 | 57400 | 57400 | 57200 | 676 |
| 599 | 20250425 | 091200 | 313744900 | 57400 | 57300 | 57600 | 57300 | 327 |
| 600 | 20250425 | 091100 | 294960800 | 57300 | 57300 | 57400 | 57200 | 312 |
| 601 | 20250425 | 091000 | 277087100 | 57300 | 57500 | 57500 | 57300 | 999 |
| 602 | 20250425 | 090900 | 219750600 | 57600 | 57700 | 57800 | 57600 | 277 |
| 603 | 20250425 | 090800 | 203782100 | 57700 | 57700 | 57800 | 57700 | 308 |
| 604 | 20250425 | 090700 | 186000500 | 57800 | 57700 | 57800 | 57700 | 34 |
| 605 | 20250425 | 090600 | 184036800 | 57700 | 57700 | 57700 | 57700 | 26 |
| 606 | 20250425 | 090500 | 182536600 | 57700 | 57700 | 57900 | 57700 | 299 |
| 607 | 20250425 | 090400 | 165280700 | 57600 | 57600 | 57700 | 57600 | 492 |
| 608 | 20250425 | 090300 | 136926500 | 57600 | 57800 | 57800 | 57600 | 260 |
| 609 | 20250425 | 090200 | 121917600 | 57700 | 57800 | 57800 | 57700 | 119 |
| 610 | 20250425 | 090100 | 115039500 | 57600 | 57800 | 58000 | 57600 | 905 |
| 611 | 20250425 | 090000 | 62750500 | 57800 | 58000 | 58100 | 57800 | 1081 |