27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 182100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 14152 |
| 3 | 20250425 | 182000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20250425 | 181900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20250425 | 181800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20250425 | 181700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20250425 | 181600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20250425 | 181500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20250425 | 181400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20250425 | 181300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20250425 | 181200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20250425 | 181100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20250425 | 181000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20250425 | 180900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20250425 | 180800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20250425 | 180700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20250425 | 180600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20250425 | 180500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20250425 | 180400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20250425 | 180300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20250425 | 180200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20250425 | 180100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20250425 | 180000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20250425 | 175900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20250425 | 175800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20250425 | 175700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20250425 | 175600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20250425 | 175500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20250425 | 175400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20250425 | 175300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20250425 | 175200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20250425 | 175100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 14152 |
| 33 | 20250425 | 175000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20250425 | 174900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20250425 | 174800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20250425 | 174700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20250425 | 174600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20250425 | 174500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20250425 | 174400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20250425 | 174300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20250425 | 174200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20250425 | 174100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20250425 | 174000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20250425 | 173900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20250425 | 173800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20250425 | 173700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20250425 | 173600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20250425 | 173500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20250425 | 173400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20250425 | 173300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20250425 | 173200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20250425 | 173100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20250425 | 173000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20250425 | 172900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20250425 | 172800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20250425 | 172700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20250425 | 172600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20250425 | 172500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20250425 | 172400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20250425 | 172300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20250425 | 172200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20250425 | 172100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 14152 |
| 63 | 20250425 | 172000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20250425 | 171900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20250425 | 171800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20250425 | 171700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20250425 | 171600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20250425 | 171500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20250425 | 171400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20250425 | 171300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20250425 | 171200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20250425 | 171100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20250425 | 171000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20250425 | 170900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20250425 | 170800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20250425 | 170700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20250425 | 170600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20250425 | 170500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20250425 | 170400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20250425 | 170300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20250425 | 170200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20250425 | 170100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20250425 | 170000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20250425 | 165900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20250425 | 165800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20250425 | 165700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20250425 | 165600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20250425 | 165500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20250425 | 165400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20250425 | 165300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20250425 | 165200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20250425 | 165100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 14152 |
| 93 | 20250425 | 165000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20250425 | 164900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20250425 | 164800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20250425 | 164700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20250425 | 164600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20250425 | 164500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20250425 | 164400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20250425 | 164300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20250425 | 164200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20250425 | 164100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20250425 | 164000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20250425 | 163900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20250425 | 163800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20250425 | 163700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20250425 | 163600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20250425 | 163500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20250425 | 163400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20250425 | 163300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20250425 | 163200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20250425 | 163100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20250425 | 163000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20250425 | 162900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20250425 | 162800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20250425 | 162700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20250425 | 162600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20250425 | 162500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20250425 | 162400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20250425 | 162300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20250425 | 162200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20250425 | 162100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 14152 |
| 123 | 20250425 | 162000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20250425 | 161900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20250425 | 161800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20250425 | 161700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20250425 | 161600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20250425 | 161500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20250425 | 161400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20250425 | 161300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20250425 | 161200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20250425 | 161100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20250425 | 161000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20250425 | 160900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20250425 | 160800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20250425 | 160700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20250425 | 160600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20250425 | 160500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20250425 | 160400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20250425 | 160300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20250425 | 160200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20250425 | 160100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20250425 | 160000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20250425 | 155900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20250425 | 155800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20250425 | 155700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20250425 | 155600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20250425 | 155500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20250425 | 155400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20250425 | 155300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20250425 | 155200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20250425 | 155100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 14152 |
| 153 | 20250425 | 155000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20250425 | 154900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20250425 | 154800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20250425 | 154700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20250425 | 154600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20250425 | 154500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20250425 | 154400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20250425 | 154300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20250425 | 154200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20250425 | 154100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20250425 | 154000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20250425 | 153900 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20250425 | 153800 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20250425 | 153700 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20250425 | 153600 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20250425 | 153500 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20250425 | 153400 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20250425 | 153300 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20250425 | 153200 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20250425 | 153100 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20250425 | 153000 | 1225832140 | 6930 | 6930 | 6930 | 6930 | 14152 |
| 174 | 20250425 | 152900 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20250425 | 152800 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20250425 | 152700 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20250425 | 152600 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20250425 | 152500 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20250425 | 152400 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20250425 | 152300 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20250425 | 152200 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20250425 | 152100 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 183 | 20250425 | 152000 | 1127758780 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20250425 | 151900 | 1127758780 | 6950 | 6950 | 6950 | 6940 | 951 |
| 185 | 20250425 | 151800 | 1121154170 | 6950 | 6950 | 6950 | 6940 | 946 |
| 186 | 20250425 | 151700 | 1114588270 | 6950 | 6940 | 6950 | 6940 | 539 |
| 187 | 20250425 | 151600 | 1110847350 | 6940 | 6945 | 6950 | 6940 | 963 |
| 188 | 20250425 | 151500 | 1104157665 | 6950 | 6940 | 6950 | 6940 | 505 |
| 189 | 20250425 | 151400 | 1100652945 | 6940 | 6940 | 6950 | 6940 | 654 |
| 190 | 20250425 | 151300 | 1096114165 | 6940 | 6940 | 6950 | 6940 | 286 |
| 191 | 20250425 | 151200 | 1094129295 | 6950 | 6950 | 6950 | 6940 | 7 |
| 192 | 20250425 | 151100 | 1094080685 | 6945 | 6950 | 6950 | 6940 | 6 |
| 193 | 20250425 | 151000 | 1094039030 | 6940 | 6940 | 6950 | 6940 | 449 |
| 194 | 20250425 | 150900 | 1090922060 | 6940 | 6940 | 6940 | 6940 | 440 |
| 195 | 20250425 | 150800 | 1087868460 | 6940 | 6940 | 6945 | 6940 | 5 |
| 196 | 20250425 | 150700 | 1087833755 | 6940 | 6940 | 6950 | 6940 | 107 |
| 197 | 20250425 | 150600 | 1087091155 | 6950 | 6950 | 6960 | 6940 | 99 |
| 198 | 20250425 | 150500 | 1086403095 | 6940 | 6940 | 6960 | 6940 | 89 |
| 199 | 20250425 | 150400 | 1085784565 | 6940 | 6945 | 6950 | 6940 | 79 |
| 200 | 20250425 | 150300 | 1085235570 | 6940 | 6940 | 6950 | 6940 | 108 |
| 201 | 20250425 | 150200 | 1084485360 | 6950 | 6950 | 6950 | 6940 | 807 |
| 202 | 20250425 | 150100 | 1078876720 | 6950 | 6950 | 6960 | 6950 | 995 |
| 203 | 20250425 | 150000 | 1071952990 | 6960 | 6945 | 6960 | 6945 | 1357 |
| 204 | 20250425 | 145900 | 1062521825 | 6940 | 6940 | 6950 | 6940 | 336 |
| 205 | 20250425 | 145800 | 1060187925 | 6940 | 6940 | 6950 | 6940 | 99 |
| 206 | 20250425 | 145700 | 1059500855 | 6940 | 6940 | 6950 | 6940 | 2499 |
| 207 | 20250425 | 145600 | 1042152825 | 6950 | 6940 | 6950 | 6940 | 19 |
| 208 | 20250425 | 145500 | 1042020800 | 6940 | 6950 | 6950 | 6940 | 52 |
| 209 | 20250425 | 145400 | 1041659420 | 6940 | 6950 | 6960 | 6940 | 309 |
| 210 | 20250425 | 145300 | 1039514860 | 6950 | 6950 | 6950 | 6950 | 628 |
| 211 | 20250425 | 145200 | 1035150260 | 6940 | 6950 | 6950 | 6940 | 304 |
| 212 | 20250425 | 145100 | 1033037745 | 6950 | 6950 | 6950 | 6950 | 795 |
| 213 | 20250425 | 145000 | 1027512495 | 6950 | 6960 | 6960 | 6950 | 48 |
| 214 | 20250425 | 144900 | 1027178845 | 6950 | 6960 | 6960 | 6950 | 12 |
| 215 | 20250425 | 144800 | 1027095345 | 6950 | 6950 | 6960 | 6950 | 1048 |
| 216 | 20250425 | 144700 | 1019811645 | 6960 | 6960 | 6960 | 6945 | 18 |
| 217 | 20250425 | 144600 | 1019686450 | 6950 | 6955 | 6955 | 6945 | 186 |
| 218 | 20250425 | 144500 | 1018394150 | 6950 | 6945 | 6960 | 6940 | 463 |
| 219 | 20250425 | 144400 | 1015176420 | 6945 | 6940 | 6945 | 6940 | 43 |
| 220 | 20250425 | 144300 | 1014877945 | 6945 | 6940 | 6945 | 6940 | 92 |
| 221 | 20250425 | 144200 | 1014239405 | 6945 | 6945 | 6945 | 6940 | 99 |
| 222 | 20250425 | 144100 | 1013552270 | 6940 | 6945 | 6945 | 6940 | 55 |
| 223 | 20250425 | 144000 | 1013170445 | 6945 | 6945 | 6945 | 6945 | 95 |
| 224 | 20250425 | 143900 | 1012510670 | 6945 | 6945 | 6950 | 6945 | 11 |
| 225 | 20250425 | 143800 | 1012434230 | 6950 | 6950 | 6950 | 6950 | 210 |
| 226 | 20250425 | 143700 | 1010974730 | 6940 | 6950 | 6950 | 6940 | 1264 |
| 227 | 20250425 | 143600 | 1002201660 | 6950 | 6950 | 6950 | 6940 | 12 |
| 228 | 20250425 | 143500 | 1002118270 | 6950 | 6950 | 6950 | 6940 | 77 |
| 229 | 20250425 | 143400 | 1001583745 | 6950 | 6945 | 6950 | 6940 | 181 |
| 230 | 20250425 | 143300 | 1000327035 | 6940 | 6945 | 6945 | 6940 | 1385 |
| 231 | 20250425 | 143200 | 990715055 | 6950 | 6950 | 6950 | 6950 | 15 |
| 232 | 20250425 | 143100 | 990610805 | 6950 | 6950 | 6950 | 6950 | 10 |
| 233 | 20250425 | 143000 | 990541305 | 6945 | 6950 | 6950 | 6945 | 16 |
| 234 | 20250425 | 142900 | 990430110 | 6940 | 6950 | 6950 | 6940 | 19 |
| 235 | 20250425 | 142800 | 990298175 | 6950 | 6940 | 6950 | 6940 | 103 |
| 236 | 20250425 | 142700 | 989583210 | 6945 | 6945 | 6945 | 6940 | 18 |
| 237 | 20250425 | 142600 | 989458215 | 6940 | 6940 | 6945 | 6940 | 17 |
| 238 | 20250425 | 142500 | 989340185 | 6945 | 6945 | 6945 | 6940 | 151 |
| 239 | 20250425 | 142400 | 988292170 | 6940 | 6945 | 6945 | 6940 | 2019 |
| 240 | 20250425 | 142300 | 974280250 | 6950 | 6945 | 6950 | 6940 | 12 |
| 241 | 20250425 | 142200 | 974196875 | 6945 | 6950 | 6950 | 6940 | 22 |
| 242 | 20250425 | 142100 | 974044070 | 6950 | 6950 | 6950 | 6950 | 651 |
| 243 | 20250425 | 142000 | 969519620 | 6940 | 6945 | 6950 | 6940 | 22 |
| 244 | 20250425 | 141900 | 969366840 | 6940 | 6945 | 6945 | 6940 | 12 |
| 245 | 20250425 | 141800 | 969283510 | 6940 | 6940 | 6950 | 6940 | 225 |
| 246 | 20250425 | 141700 | 967721495 | 6950 | 6940 | 6950 | 6940 | 297 |
| 247 | 20250425 | 141600 | 965658665 | 6945 | 6945 | 6945 | 6940 | 38 |
| 248 | 20250425 | 141500 | 965394895 | 6940 | 6945 | 6945 | 6940 | 43 |
| 249 | 20250425 | 141400 | 965096400 | 6945 | 6950 | 6950 | 6940 | 12 |
| 250 | 20250425 | 141300 | 965013045 | 6940 | 6940 | 6945 | 6940 | 17 |
| 251 | 20250425 | 141200 | 964895015 | 6945 | 6940 | 6950 | 6940 | 147 |
| 252 | 20250425 | 141100 | 963874585 | 6940 | 6940 | 6950 | 6940 | 20 |
| 253 | 20250425 | 141000 | 963735675 | 6950 | 6940 | 6950 | 6940 | 20 |
| 254 | 20250425 | 140900 | 963596745 | 6940 | 6950 | 6950 | 6940 | 78 |
| 255 | 20250425 | 140800 | 963055325 | 6940 | 6940 | 6945 | 6940 | 372 |
| 256 | 20250425 | 140700 | 960473595 | 6940 | 6940 | 6945 | 6940 | 97 |
| 257 | 20250425 | 140600 | 959800345 | 6940 | 6940 | 6945 | 6940 | 108 |
| 258 | 20250425 | 140500 | 959050800 | 6940 | 6940 | 6940 | 6930 | 584 |
| 259 | 20250425 | 140400 | 954998320 | 6930 | 6930 | 6940 | 6930 | 17 |
| 260 | 20250425 | 140300 | 954880410 | 6940 | 6940 | 6940 | 6930 | 154 |
| 261 | 20250425 | 140200 | 953813000 | 6940 | 6935 | 6940 | 6930 | 23 |
| 262 | 20250425 | 140100 | 953653510 | 6935 | 6940 | 6940 | 6935 | 9 |
| 263 | 20250425 | 140000 | 953591075 | 6940 | 6945 | 6945 | 6940 | 1744 |
| 264 | 20250425 | 135900 | 941487645 | 6945 | 6945 | 6945 | 6940 | 108 |
| 265 | 20250425 | 135800 | 940738075 | 6940 | 6945 | 6945 | 6940 | 356 |
| 266 | 20250425 | 135700 | 938267385 | 6945 | 6945 | 6945 | 6940 | 16 |
| 267 | 20250425 | 135600 | 938156275 | 6940 | 6950 | 6950 | 6940 | 17 |
| 268 | 20250425 | 135500 | 938038230 | 6950 | 6950 | 6950 | 6940 | 165 |
| 269 | 20250425 | 135400 | 936891550 | 6940 | 6950 | 6950 | 6940 | 131 |
| 270 | 20250425 | 135300 | 935982310 | 6950 | 6940 | 6950 | 6940 | 2266 |
| 271 | 20250425 | 135200 | 920234520 | 6960 | 6950 | 6960 | 6950 | 14 |
| 272 | 20250425 | 135100 | 920137160 | 6960 | 6950 | 6960 | 6950 | 9 |
| 273 | 20250425 | 135000 | 920074550 | 6960 | 6950 | 6960 | 6950 | 14 |
| 274 | 20250425 | 134900 | 919977190 | 6950 | 6960 | 6960 | 6950 | 2879 |
| 275 | 20250425 | 134800 | 899968040 | 6960 | 6960 | 6960 | 6950 | 11 |
| 276 | 20250425 | 134700 | 899891500 | 6960 | 6960 | 6960 | 6950 | 21 |
| 277 | 20250425 | 134600 | 899745410 | 6950 | 6960 | 6960 | 6950 | 217 |
| 278 | 20250425 | 134500 | 898237170 | 6950 | 6960 | 6960 | 6950 | 91 |
| 279 | 20250425 | 134400 | 897603860 | 6960 | 6960 | 6960 | 6960 | 15 |
| 280 | 20250425 | 134300 | 897499460 | 6960 | 6960 | 6960 | 6960 | 9 |
| 281 | 20250425 | 134200 | 897436820 | 6960 | 6960 | 6960 | 6960 | 14 |
| 282 | 20250425 | 134100 | 897339380 | 6960 | 6960 | 6960 | 6960 | 9 |
| 283 | 20250425 | 134000 | 897276740 | 6960 | 6960 | 6960 | 6960 | 14 |
| 284 | 20250425 | 133900 | 897179300 | 6960 | 6960 | 6960 | 6960 | 140 |
| 285 | 20250425 | 133800 | 896204900 | 6950 | 6960 | 6960 | 6950 | 709 |
| 286 | 20250425 | 133700 | 891277260 | 6960 | 6960 | 6960 | 6960 | 14 |
| 287 | 20250425 | 133600 | 891179820 | 6960 | 6960 | 6960 | 6960 | 25 |
| 288 | 20250425 | 133500 | 891005820 | 6960 | 6960 | 6960 | 6960 | 14 |
| 289 | 20250425 | 133400 | 890908380 | 6960 | 6960 | 6960 | 6960 | 10 |
| 290 | 20250425 | 133300 | 890838780 | 6960 | 6960 | 6960 | 6960 | 11 |
| 291 | 20250425 | 133200 | 890762220 | 6960 | 6960 | 6960 | 6950 | 18 |
| 292 | 20250425 | 133100 | 890636980 | 6960 | 6960 | 6960 | 6950 | 3034 |
| 293 | 20250425 | 133000 | 869520590 | 6960 | 6960 | 6960 | 6950 | 121 |
| 294 | 20250425 | 132900 | 868679500 | 6950 | 6950 | 6960 | 6950 | 1451 |
| 295 | 20250425 | 132800 | 858594950 | 6960 | 6960 | 6960 | 6955 | 329 |
| 296 | 20250425 | 132700 | 856306110 | 6950 | 6960 | 6960 | 6950 | 35 |
| 297 | 20250425 | 132600 | 856062720 | 6960 | 6960 | 6960 | 6960 | 9 |
| 298 | 20250425 | 132500 | 856000080 | 6960 | 6960 | 6960 | 6950 | 34 |
| 299 | 20250425 | 132400 | 855763640 | 6950 | 6950 | 6960 | 6950 | 110 |
| 300 | 20250425 | 132300 | 854999040 | 6950 | 6950 | 6960 | 6950 | 109 |
| 301 | 20250425 | 132200 | 854241400 | 6950 | 6960 | 6960 | 6950 | 468 |
| 302 | 20250425 | 132100 | 850984720 | 6950 | 6960 | 6960 | 6950 | 1172 |
| 303 | 20250425 | 132000 | 842827890 | 6960 | 6960 | 6960 | 6960 | 922 |
| 304 | 20250425 | 131900 | 836410770 | 6960 | 6960 | 6960 | 6960 | 11 |
| 305 | 20250425 | 131800 | 836334210 | 6960 | 6960 | 6960 | 6960 | 129 |
| 306 | 20250425 | 131700 | 835436370 | 6960 | 6960 | 6960 | 6950 | 34 |
| 307 | 20250425 | 131600 | 835199930 | 6960 | 6960 | 6960 | 6960 | 9 |
| 308 | 20250425 | 131500 | 835137290 | 6960 | 6960 | 6960 | 6950 | 194 |
| 309 | 20250425 | 131400 | 833788090 | 6950 | 6950 | 6950 | 6950 | 3193 |
| 310 | 20250425 | 131300 | 811596740 | 6950 | 6950 | 6950 | 6950 | 9 |
| 311 | 20250425 | 131200 | 811534190 | 6950 | 6950 | 6950 | 6950 | 24 |
| 312 | 20250425 | 131100 | 811367390 | 6950 | 6940 | 6950 | 6940 | 140 |
| 313 | 20250425 | 131000 | 810395700 | 6950 | 6950 | 6950 | 6950 | 27 |
| 314 | 20250425 | 130900 | 810208050 | 6950 | 6950 | 6950 | 6950 | 15 |
| 315 | 20250425 | 130800 | 810103800 | 6950 | 6950 | 6950 | 6940 | 158 |
| 316 | 20250425 | 130700 | 809007190 | 6950 | 6950 | 6950 | 6950 | 74 |
| 317 | 20250425 | 130600 | 808492890 | 6950 | 6950 | 6950 | 6950 | 9 |
| 318 | 20250425 | 130500 | 808430340 | 6950 | 6950 | 6950 | 6950 | 14 |
| 319 | 20250425 | 130400 | 808333040 | 6950 | 6950 | 6950 | 6945 | 110 |
| 320 | 20250425 | 130300 | 807569040 | 6950 | 6950 | 6950 | 6950 | 12 |
| 321 | 20250425 | 130200 | 807485640 | 6950 | 6950 | 6950 | 6945 | 180 |
| 322 | 20250425 | 130100 | 806234920 | 6945 | 6950 | 6950 | 6940 | 55 |
| 323 | 20250425 | 130000 | 805852930 | 6950 | 6950 | 6950 | 6940 | 346 |
| 324 | 20250425 | 125900 | 803449725 | 6950 | 6945 | 6950 | 6945 | 107 |
| 325 | 20250425 | 125800 | 802706510 | 6945 | 6945 | 6945 | 6945 | 275 |
| 326 | 20250425 | 125700 | 800796635 | 6945 | 6945 | 6945 | 6945 | 218 |
| 327 | 20250425 | 125600 | 799282625 | 6945 | 6950 | 6950 | 6945 | 9 |
| 328 | 20250425 | 125500 | 799220100 | 6950 | 6950 | 6950 | 6950 | 14 |
| 329 | 20250425 | 125400 | 799122800 | 6945 | 6950 | 6950 | 6945 | 33 |
| 330 | 20250425 | 125300 | 798893590 | 6950 | 6950 | 6950 | 6950 | 9 |
| 331 | 20250425 | 125200 | 798831040 | 6950 | 6950 | 6950 | 6950 | 15 |
| 332 | 20250425 | 125100 | 798726790 | 6950 | 6950 | 6950 | 6950 | 10 |
| 333 | 20250425 | 125000 | 798657290 | 6950 | 6950 | 6950 | 6950 | 24 |
| 334 | 20250425 | 124900 | 798490490 | 6950 | 6940 | 6950 | 6940 | 109 |
| 335 | 20250425 | 124800 | 797733820 | 6950 | 6950 | 6950 | 6950 | 9 |
| 336 | 20250425 | 124700 | 797671270 | 6950 | 6950 | 6950 | 6950 | 163 |
| 337 | 20250425 | 124600 | 796538420 | 6950 | 6950 | 6950 | 6950 | 9 |
| 338 | 20250425 | 124500 | 796475870 | 6950 | 6950 | 6950 | 6950 | 14 |
| 339 | 20250425 | 124400 | 796378570 | 6950 | 6950 | 6950 | 6950 | 10 |
| 340 | 20250425 | 124300 | 796309070 | 6950 | 6950 | 6950 | 6950 | 153 |
| 341 | 20250425 | 124200 | 795245720 | 6950 | 6950 | 6950 | 6950 | 14 |
| 342 | 20250425 | 124100 | 795148420 | 6950 | 6950 | 6950 | 6950 | 9 |
| 343 | 20250425 | 124000 | 795085870 | 6950 | 6950 | 6950 | 6950 | 14 |
| 344 | 20250425 | 123900 | 794988570 | 6950 | 6950 | 6950 | 6940 | 94 |
| 345 | 20250425 | 123800 | 794336050 | 6950 | 6950 | 6950 | 6950 | 9 |
| 346 | 20250425 | 123700 | 794273500 | 6950 | 6950 | 6950 | 6950 | 14 |
| 347 | 20250425 | 123600 | 794176200 | 6950 | 6950 | 6950 | 6950 | 57 |
| 348 | 20250425 | 123500 | 793780050 | 6950 | 6950 | 6950 | 6950 | 19 |
| 349 | 20250425 | 123400 | 793648000 | 6950 | 6950 | 6950 | 6950 | 10 |
| 350 | 20250425 | 123300 | 793578500 | 6950 | 6950 | 6950 | 6950 | 9 |
| 351 | 20250425 | 123200 | 793515950 | 6950 | 6950 | 6950 | 6950 | 16 |
| 352 | 20250425 | 123100 | 793404750 | 6950 | 6950 | 6950 | 6950 | 16 |
| 353 | 20250425 | 123000 | 793293550 | 6940 | 6950 | 6950 | 6940 | 5 |
| 354 | 20250425 | 122900 | 793258810 | 6950 | 6950 | 6950 | 6950 | 24 |
| 355 | 20250425 | 122800 | 793092010 | 6950 | 6940 | 6950 | 6940 | 49 |
| 356 | 20250425 | 122700 | 792751500 | 6950 | 6950 | 6950 | 6950 | 14 |
| 357 | 20250425 | 122600 | 792654200 | 6950 | 6950 | 6950 | 6950 | 9 |
| 358 | 20250425 | 122500 | 792591650 | 6950 | 6950 | 6950 | 6950 | 129 |
| 359 | 20250425 | 122400 | 791695100 | 6950 | 6950 | 6950 | 6950 | 33 |
| 360 | 20250425 | 122300 | 791465750 | 6950 | 6950 | 6950 | 6950 | 14 |
| 361 | 20250425 | 122200 | 791368450 | 6950 | 6950 | 6950 | 6950 | 5 |
| 362 | 20250425 | 122100 | 791333700 | 6940 | 6940 | 6940 | 6940 | 1491 |
| 363 | 20250425 | 122000 | 780986160 | 6940 | 6940 | 6940 | 6940 | 16 |
| 364 | 20250425 | 121900 | 780875120 | 6940 | 6940 | 6940 | 6940 | 17 |
| 365 | 20250425 | 121800 | 780757140 | 6930 | 6940 | 6940 | 6930 | 446 |
| 366 | 20250425 | 121700 | 777666220 | 6940 | 6940 | 6940 | 6940 | 4 |
| 367 | 20250425 | 121600 | 777638460 | 6930 | 6930 | 6930 | 6930 | 75 |
| 368 | 20250425 | 121500 | 777118710 | 6930 | 6930 | 6930 | 6930 | 0 |
| 369 | 20250425 | 121400 | 777118710 | 6930 | 6930 | 6930 | 6930 | 150 |
| 370 | 20250425 | 121300 | 776079210 | 6930 | 6940 | 6940 | 6930 | 624 |
| 371 | 20250425 | 121200 | 771754750 | 6940 | 6930 | 6940 | 6930 | 34 |
| 372 | 20250425 | 121100 | 771519090 | 6930 | 6930 | 6930 | 6930 | 360 |
| 373 | 20250425 | 121000 | 769024290 | 6940 | 6940 | 6940 | 6940 | 14 |
| 374 | 20250425 | 120900 | 768927130 | 6940 | 6950 | 6950 | 6930 | 874 |
| 375 | 20250425 | 120800 | 762869930 | 6950 | 6950 | 6950 | 6950 | 91 |
| 376 | 20250425 | 120700 | 762237480 | 6940 | 6940 | 6940 | 6940 | 0 |
| 377 | 20250425 | 120600 | 762237480 | 6940 | 6950 | 6950 | 6940 | 35 |
| 378 | 20250425 | 120500 | 761994430 | 6940 | 6940 | 6940 | 6940 | 9 |
| 379 | 20250425 | 120400 | 761931970 | 6940 | 6940 | 6940 | 6940 | 86 |
| 380 | 20250425 | 120300 | 761335130 | 6940 | 6940 | 6940 | 6940 | 25 |
| 381 | 20250425 | 120200 | 761161630 | 6940 | 6940 | 6940 | 6940 | 14 |
| 382 | 20250425 | 120100 | 761064470 | 6930 | 6930 | 6930 | 6930 | 91 |
| 383 | 20250425 | 120000 | 760433840 | 6940 | 6940 | 6940 | 6940 | 14 |
| 384 | 20250425 | 115900 | 760336680 | 6940 | 6940 | 6940 | 6940 | 128 |
| 385 | 20250425 | 115800 | 759448360 | 6940 | 6940 | 6940 | 6940 | 441 |
| 386 | 20250425 | 115700 | 756387820 | 6930 | 6940 | 6940 | 6930 | 1731 |
| 387 | 20250425 | 115600 | 744391940 | 6940 | 6940 | 6940 | 6940 | 65 |
| 388 | 20250425 | 115500 | 743940840 | 6940 | 6940 | 6940 | 6930 | 14 |
| 389 | 20250425 | 115400 | 743843690 | 6940 | 6950 | 6950 | 6940 | 36 |
| 390 | 20250425 | 115300 | 743593750 | 6950 | 6950 | 6950 | 6950 | 9 |
| 391 | 20250425 | 115200 | 743531200 | 6950 | 6950 | 6950 | 6950 | 14 |
| 392 | 20250425 | 115100 | 743433900 | 6950 | 6940 | 6950 | 6940 | 212 |
| 393 | 20250425 | 115000 | 741962610 | 6940 | 6940 | 6940 | 6940 | 14 |
| 394 | 20250425 | 114900 | 741865450 | 6940 | 6940 | 6940 | 6940 | 21 |
| 395 | 20250425 | 114800 | 741719710 | 6940 | 6940 | 6940 | 6940 | 139 |
| 396 | 20250425 | 114700 | 740755050 | 6940 | 6940 | 6940 | 6930 | 613 |
| 397 | 20250425 | 114600 | 736503830 | 6940 | 6940 | 6940 | 6940 | 770 |
| 398 | 20250425 | 114500 | 731160030 | 6940 | 6940 | 6940 | 6940 | 14 |
| 399 | 20250425 | 114400 | 731062870 | 6940 | 6940 | 6940 | 6940 | 10 |
| 400 | 20250425 | 114300 | 730993470 | 6930 | 6940 | 6940 | 6930 | 131 |
| 401 | 20250425 | 114200 | 730085540 | 6940 | 6940 | 6940 | 6940 | 20 |
| 402 | 20250425 | 114100 | 729946740 | 6940 | 6940 | 6940 | 6940 | 10 |
| 403 | 20250425 | 114000 | 729877340 | 6940 | 6940 | 6940 | 6940 | 27 |
| 404 | 20250425 | 113900 | 729689960 | 6940 | 6930 | 6940 | 6930 | 91 |
| 405 | 20250425 | 113800 | 729059220 | 6930 | 6930 | 6930 | 6930 | 130 |
| 406 | 20250425 | 113700 | 728158320 | 6930 | 6930 | 6930 | 6930 | 2121 |
| 407 | 20250425 | 113600 | 713459790 | 6930 | 6930 | 6930 | 6930 | 266 |
| 408 | 20250425 | 113500 | 711616410 | 6930 | 6930 | 6930 | 6930 | 205 |
| 409 | 20250425 | 113400 | 710195760 | 6930 | 6930 | 6930 | 6920 | 124 |
| 410 | 20250425 | 113300 | 709337590 | 6920 | 6930 | 6930 | 6920 | 311 |
| 411 | 20250425 | 113200 | 707185360 | 6930 | 6930 | 6930 | 6930 | 33 |
| 412 | 20250425 | 113100 | 706956670 | 6930 | 6930 | 6930 | 6920 | 306 |
| 413 | 20250425 | 113000 | 704838590 | 6930 | 6930 | 6930 | 6930 | 132 |
| 414 | 20250425 | 112900 | 703923830 | 6930 | 6930 | 6930 | 6930 | 62 |
| 415 | 20250425 | 112800 | 703494170 | 6930 | 6930 | 6930 | 6930 | 30 |
| 416 | 20250425 | 112700 | 703286270 | 6930 | 6920 | 6930 | 6920 | 2108 |
| 417 | 20250425 | 112600 | 688698750 | 6910 | 6910 | 6920 | 6910 | 131 |
| 418 | 20250425 | 112500 | 687793500 | 6910 | 6920 | 6920 | 6910 | 483 |
| 419 | 20250425 | 112400 | 684451440 | 6920 | 6910 | 6920 | 6910 | 115 |
| 420 | 20250425 | 112300 | 683656740 | 6910 | 6910 | 6910 | 6910 | 153 |
| 421 | 20250425 | 112200 | 682599510 | 6920 | 6920 | 6920 | 6920 | 49 |
| 422 | 20250425 | 112100 | 682260430 | 6920 | 6920 | 6920 | 6910 | 247 |
| 423 | 20250425 | 112000 | 680552990 | 6920 | 6920 | 6920 | 6920 | 16 |
| 424 | 20250425 | 111900 | 680442270 | 6920 | 6920 | 6920 | 6920 | 23 |
| 425 | 20250425 | 111800 | 680283110 | 6920 | 6920 | 6920 | 6910 | 121 |
| 426 | 20250425 | 111700 | 679446920 | 6920 | 6920 | 6920 | 6920 | 14 |
| 427 | 20250425 | 111600 | 679350040 | 6920 | 6920 | 6920 | 6920 | 11 |
| 428 | 20250425 | 111500 | 679273920 | 6920 | 6920 | 6920 | 6920 | 18 |
| 429 | 20250425 | 111400 | 679149360 | 6920 | 6920 | 6920 | 6920 | 237 |
| 430 | 20250425 | 111300 | 677509320 | 6910 | 6930 | 6930 | 6910 | 2005 |
| 431 | 20250425 | 111200 | 663653610 | 6930 | 6930 | 6930 | 6930 | 14 |
| 432 | 20250425 | 111100 | 663556590 | 6930 | 6920 | 6930 | 6920 | 106 |
| 433 | 20250425 | 111000 | 662822920 | 6920 | 6920 | 6920 | 6920 | 143 |
| 434 | 20250425 | 110900 | 661833360 | 6920 | 6930 | 6930 | 6920 | 200 |
| 435 | 20250425 | 110800 | 660448330 | 6930 | 6920 | 6930 | 6920 | 34 |
| 436 | 20250425 | 110700 | 660212960 | 6920 | 6930 | 6930 | 6920 | 10 |
| 437 | 20250425 | 110600 | 660143670 | 6930 | 6930 | 6930 | 6930 | 9 |
| 438 | 20250425 | 110500 | 660081300 | 6930 | 6920 | 6930 | 6920 | 1485 |
| 439 | 20250425 | 110400 | 649804930 | 6920 | 6920 | 6920 | 6920 | 15 |
| 440 | 20250425 | 110300 | 649701130 | 6920 | 6920 | 6920 | 6920 | 9 |
| 441 | 20250425 | 110200 | 649638850 | 6920 | 6920 | 6920 | 6920 | 24 |
| 442 | 20250425 | 110100 | 649472770 | 6920 | 6920 | 6920 | 6910 | 136 |
| 443 | 20250425 | 110000 | 648532940 | 6910 | 6920 | 6920 | 6910 | 79 |
| 444 | 20250425 | 105900 | 647987010 | 6920 | 6920 | 6920 | 6910 | 69 |
| 445 | 20250425 | 105800 | 647509540 | 6920 | 6910 | 6920 | 6910 | 112 |
| 446 | 20250425 | 105700 | 646735490 | 6930 | 6930 | 6930 | 6920 | 114 |
| 447 | 20250425 | 105600 | 645946360 | 6930 | 6930 | 6930 | 6920 | 198 |
| 448 | 20250425 | 105500 | 644575280 | 6930 | 6940 | 6940 | 6910 | 6308 |
| 449 | 20250425 | 105400 | 600949740 | 6940 | 6930 | 6940 | 6920 | 112 |
| 450 | 20250425 | 105300 | 600173510 | 6930 | 6930 | 6930 | 6920 | 92 |
| 451 | 20250425 | 105200 | 599536790 | 6930 | 6930 | 6930 | 6930 | 17 |
| 452 | 20250425 | 105100 | 599418980 | 6930 | 6930 | 6930 | 6925 | 9 |
| 453 | 20250425 | 105000 | 599356615 | 6930 | 6940 | 6940 | 6920 | 402 |
| 454 | 20250425 | 104900 | 596572735 | 6940 | 6940 | 6940 | 6920 | 183 |
| 455 | 20250425 | 104800 | 595304665 | 6920 | 6920 | 6920 | 6920 | 82 |
| 456 | 20250425 | 104700 | 594737225 | 6920 | 6920 | 6920 | 6920 | 0 |
| 457 | 20250425 | 104600 | 594737225 | 6920 | 6940 | 6950 | 6920 | 2617 |
| 458 | 20250425 | 104500 | 576597045 | 6940 | 6950 | 6950 | 6940 | 6 |
| 459 | 20250425 | 104400 | 576555365 | 6950 | 6950 | 6950 | 6950 | 156 |
| 460 | 20250425 | 104300 | 575471165 | 6950 | 6950 | 6950 | 6950 | 312 |
| 461 | 20250425 | 104200 | 573302765 | 6950 | 6950 | 6950 | 6940 | 519 |
| 462 | 20250425 | 104100 | 569695875 | 6930 | 6950 | 6950 | 6930 | 470 |
| 463 | 20250425 | 104000 | 566434295 | 6950 | 6950 | 6950 | 6950 | 14 |
| 464 | 20250425 | 103900 | 566336995 | 6950 | 6940 | 6950 | 6940 | 2691 |
| 465 | 20250425 | 103800 | 547661335 | 6940 | 6940 | 6940 | 6940 | 10 |
| 466 | 20250425 | 103700 | 547591935 | 6940 | 6940 | 6940 | 6940 | 19 |
| 467 | 20250425 | 103600 | 547460075 | 6930 | 6940 | 6940 | 6930 | 101 |
| 468 | 20250425 | 103500 | 546760105 | 6940 | 6940 | 6940 | 6940 | 106 |
| 469 | 20250425 | 103400 | 546024465 | 6940 | 6930 | 6940 | 6930 | 111 |
| 470 | 20250425 | 103300 | 545255115 | 6930 | 6930 | 6930 | 6930 | 10 |
| 471 | 20250425 | 103200 | 545185815 | 6920 | 6940 | 6940 | 6920 | 712 |
| 472 | 20250425 | 103100 | 540253255 | 6940 | 6940 | 6940 | 6940 | 135 |
| 473 | 20250425 | 103000 | 539316355 | 6940 | 6940 | 6940 | 6940 | 82 |
| 474 | 20250425 | 102900 | 538747275 | 6930 | 6940 | 6940 | 6930 | 6107 |
| 475 | 20250425 | 102800 | 496405265 | 6950 | 6950 | 6950 | 6950 | 56 |
| 476 | 20250425 | 102700 | 496016065 | 6945 | 6950 | 6950 | 6945 | 360 |
| 477 | 20250425 | 102600 | 493514565 | 6950 | 6950 | 6950 | 6950 | 99 |
| 478 | 20250425 | 102500 | 492826515 | 6950 | 6950 | 6950 | 6950 | 14 |
| 479 | 20250425 | 102400 | 492729215 | 6940 | 6940 | 6940 | 6940 | 1004 |
| 480 | 20250425 | 102300 | 485761455 | 6940 | 6940 | 6940 | 6940 | 101 |
| 481 | 20250425 | 102200 | 485060515 | 6940 | 6940 | 6940 | 6940 | 13 |
| 482 | 20250425 | 102100 | 484970295 | 6940 | 6940 | 6940 | 6940 | 1025 |
| 483 | 20250425 | 102000 | 477856795 | 6940 | 6940 | 6940 | 6930 | 56 |
| 484 | 20250425 | 101900 | 477468165 | 6940 | 6940 | 6940 | 6940 | 124 |
| 485 | 20250425 | 101800 | 476607605 | 6940 | 6940 | 6940 | 6920 | 1333 |
| 486 | 20250425 | 101700 | 467361785 | 6940 | 6940 | 6940 | 6920 | 522 |
| 487 | 20250425 | 101600 | 463743495 | 6930 | 6940 | 6940 | 6930 | 26 |
| 488 | 20250425 | 101500 | 463563265 | 6940 | 6930 | 6940 | 6920 | 199 |
| 489 | 20250425 | 101400 | 462183975 | 6930 | 6920 | 6930 | 6920 | 106 |
| 490 | 20250425 | 101300 | 461450405 | 6920 | 6930 | 6930 | 6920 | 249 |
| 491 | 20250425 | 101200 | 459726835 | 6930 | 6930 | 6930 | 6930 | 1652 |
| 492 | 20250425 | 101100 | 448278475 | 6930 | 6930 | 6930 | 6920 | 1981 |
| 493 | 20250425 | 101000 | 434551145 | 6930 | 6930 | 6930 | 6930 | 803 |
| 494 | 20250425 | 100900 | 428986355 | 6930 | 6930 | 6930 | 6920 | 112 |
| 495 | 20250425 | 100800 | 428211195 | 6930 | 6930 | 6930 | 6920 | 2629 |
| 496 | 20250425 | 100700 | 410017225 | 6930 | 6930 | 6930 | 6920 | 844 |
| 497 | 20250425 | 100600 | 404175165 | 6930 | 6930 | 6930 | 6930 | 261 |
| 498 | 20250425 | 100500 | 402366435 | 6930 | 6930 | 6930 | 6930 | 156 |
| 499 | 20250425 | 100400 | 401285355 | 6930 | 6940 | 6940 | 6930 | 255 |
| 500 | 20250425 | 100300 | 399518195 | 6940 | 6940 | 6940 | 6930 | 205 |
| 501 | 20250425 | 100200 | 398097395 | 6930 | 6940 | 6940 | 6930 | 537 |
| 502 | 20250425 | 100100 | 394375845 | 6940 | 6930 | 6940 | 6930 | 1584 |
| 503 | 20250425 | 100000 | 383398005 | 6930 | 6930 | 6930 | 6930 | 1084 |
| 504 | 20250425 | 095900 | 375885885 | 6930 | 6930 | 6930 | 6930 | 24 |
| 505 | 20250425 | 095800 | 375719565 | 6930 | 6920 | 6930 | 6920 | 232 |
| 506 | 20250425 | 095700 | 374113075 | 6920 | 6920 | 6930 | 6920 | 2712 |
| 507 | 20250425 | 095600 | 355341735 | 6930 | 6940 | 6940 | 6930 | 2050 |
| 508 | 20250425 | 095500 | 341135115 | 6940 | 6930 | 6940 | 6930 | 206 |
| 509 | 20250425 | 095400 | 339707475 | 6930 | 6950 | 6960 | 6930 | 3507 |
| 510 | 20250425 | 095300 | 315352820 | 6950 | 6950 | 6950 | 6950 | 297 |
| 511 | 20250425 | 095200 | 313288670 | 6950 | 6945 | 6950 | 6945 | 451 |
| 512 | 20250425 | 095100 | 310154915 | 6950 | 6950 | 6950 | 6950 | 148 |
| 513 | 20250425 | 095000 | 309126315 | 6950 | 6950 | 6950 | 6950 | 9 |
| 514 | 20250425 | 094900 | 309063765 | 6950 | 6950 | 6950 | 6950 | 32 |
| 515 | 20250425 | 094800 | 308841365 | 6950 | 6950 | 6950 | 6950 | 450 |
| 516 | 20250425 | 094700 | 305713865 | 6950 | 6950 | 6950 | 6940 | 629 |
| 517 | 20250425 | 094600 | 301344635 | 6950 | 6950 | 6950 | 6950 | 337 |
| 518 | 20250425 | 094500 | 299002485 | 6950 | 6950 | 6950 | 6950 | 424 |
| 519 | 20250425 | 094400 | 296055685 | 6940 | 6950 | 6950 | 6940 | 468 |
| 520 | 20250425 | 094300 | 292803625 | 6950 | 6950 | 6950 | 6940 | 224 |
| 521 | 20250425 | 094200 | 291248825 | 6940 | 6950 | 6950 | 6940 | 104 |
| 522 | 20250425 | 094100 | 290527025 | 6950 | 6950 | 6950 | 6950 | 42 |
| 523 | 20250425 | 094000 | 290235125 | 6940 | 6940 | 6940 | 6940 | 200 |
| 524 | 20250425 | 093900 | 288847125 | 6940 | 6970 | 6970 | 6940 | 2235 |
| 525 | 20250425 | 093800 | 273312845 | 6970 | 6970 | 6970 | 6970 | 6 |
| 526 | 20250425 | 093700 | 273271025 | 6960 | 6970 | 6980 | 6960 | 1228 |
| 527 | 20250425 | 093600 | 264712655 | 6970 | 6960 | 6970 | 6960 | 264 |
| 528 | 20250425 | 093500 | 262874295 | 6980 | 6960 | 6980 | 6960 | 145 |
| 529 | 20250425 | 093400 | 261864925 | 6960 | 6960 | 6960 | 6950 | 621 |
| 530 | 20250425 | 093300 | 257545520 | 6960 | 6950 | 6960 | 6950 | 1347 |
| 531 | 20250425 | 093200 | 248183550 | 6950 | 6950 | 6950 | 6950 | 254 |
| 532 | 20250425 | 093100 | 246418250 | 6950 | 6960 | 6960 | 6950 | 1162 |
| 533 | 20250425 | 093000 | 238340340 | 6960 | 6960 | 6960 | 6960 | 1032 |
| 534 | 20250425 | 092900 | 231157620 | 6960 | 6950 | 6960 | 6950 | 573 |
| 535 | 20250425 | 092800 | 227175160 | 6960 | 6955 | 6960 | 6950 | 117 |
| 536 | 20250425 | 092700 | 226361835 | 6950 | 6940 | 6950 | 6940 | 1337 |
| 537 | 20250425 | 092600 | 217071885 | 6940 | 6950 | 6950 | 6930 | 2403 |
| 538 | 20250425 | 092500 | 200402005 | 6950 | 6950 | 6950 | 6950 | 609 |
| 539 | 20250425 | 092400 | 196169455 | 6950 | 6950 | 6950 | 6950 | 1182 |
| 540 | 20250425 | 092300 | 187954555 | 6950 | 6950 | 6950 | 6950 | 611 |
| 541 | 20250425 | 092200 | 183708105 | 6960 | 6970 | 6970 | 6950 | 1523 |
| 542 | 20250425 | 092100 | 173102115 | 6980 | 6980 | 6980 | 6970 | 157 |
| 543 | 20250425 | 092000 | 172007515 | 6970 | 6980 | 6980 | 6970 | 503 |
| 544 | 20250425 | 091900 | 168498725 | 6970 | 6980 | 6980 | 6970 | 607 |
| 545 | 20250425 | 091800 | 164265045 | 6980 | 6980 | 6980 | 6970 | 2216 |
| 546 | 20250425 | 091700 | 148815975 | 6980 | 6990 | 6990 | 6970 | 697 |
| 547 | 20250425 | 091600 | 143957625 | 6990 | 6960 | 6990 | 6960 | 1743 |
| 548 | 20250425 | 091500 | 131802825 | 6960 | 6970 | 6980 | 6950 | 1516 |
| 549 | 20250425 | 091400 | 121249325 | 6970 | 6970 | 6970 | 6960 | 529 |
| 550 | 20250425 | 091300 | 117566465 | 6960 | 6970 | 6970 | 6960 | 495 |
| 551 | 20250425 | 091200 | 114121055 | 6970 | 6970 | 6970 | 6960 | 1333 |
| 552 | 20250425 | 091100 | 104831265 | 6980 | 6980 | 6990 | 6980 | 1480 |
| 553 | 20250425 | 091000 | 94500855 | 6980 | 6970 | 6980 | 6950 | 858 |
| 554 | 20250425 | 090900 | 88524715 | 6970 | 6970 | 6970 | 6970 | 270 |
| 555 | 20250425 | 090800 | 86642815 | 6970 | 6955 | 6970 | 6955 | 795 |
| 556 | 20250425 | 090700 | 81108350 | 6960 | 6960 | 6960 | 6960 | 243 |
| 557 | 20250425 | 090600 | 79417070 | 6950 | 6960 | 6970 | 6950 | 2923 |
| 558 | 20250425 | 090500 | 59083090 | 6960 | 6960 | 6960 | 6940 | 603 |
| 559 | 20250425 | 090400 | 54893950 | 6960 | 6950 | 6960 | 6940 | 1376 |
| 560 | 20250425 | 090300 | 45330880 | 6960 | 6940 | 6960 | 6940 | 2553 |
| 561 | 20250425 | 090200 | 27594450 | 6940 | 6930 | 6940 | 6930 | 1885 |
| 562 | 20250425 | 090100 | 14517370 | 6930 | 6930 | 6930 | 6920 | 530 |
| 563 | 20250425 | 090000 | 10846330 | 6930 | 6940 | 6940 | 6920 | 1564 |