30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 184100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 2111 |
| 3 | 20250425 | 184000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 4 | 20250425 | 183900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 5 | 20250425 | 183800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 6 | 20250425 | 183700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 7 | 20250425 | 183600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 8 | 20250425 | 183500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 9 | 20250425 | 183400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 10 | 20250425 | 183300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 11 | 20250425 | 183200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 12 | 20250425 | 183100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 13 | 20250425 | 183000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 14 | 20250425 | 182900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 15 | 20250425 | 182800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 16 | 20250425 | 182700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 17 | 20250425 | 182600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 18 | 20250425 | 182500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 19 | 20250425 | 182400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 20 | 20250425 | 182300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 21 | 20250425 | 182200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 22 | 20250425 | 182100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 23 | 20250425 | 182000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 24 | 20250425 | 181900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 25 | 20250425 | 181800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 26 | 20250425 | 181700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 27 | 20250425 | 181600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 28 | 20250425 | 181500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 29 | 20250425 | 181400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 30 | 20250425 | 181300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 31 | 20250425 | 181200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 32 | 20250425 | 181100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 2111 |
| 33 | 20250425 | 181000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 34 | 20250425 | 180900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 35 | 20250425 | 180800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 36 | 20250425 | 180700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 37 | 20250425 | 180600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 38 | 20250425 | 180500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 39 | 20250425 | 180400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 40 | 20250425 | 180300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 41 | 20250425 | 180200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 42 | 20250425 | 180100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 43 | 20250425 | 180000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 44 | 20250425 | 175900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 45 | 20250425 | 175800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 46 | 20250425 | 175700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 47 | 20250425 | 175600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 48 | 20250425 | 175500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 49 | 20250425 | 175400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 50 | 20250425 | 175300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 51 | 20250425 | 175200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 52 | 20250425 | 175100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 53 | 20250425 | 175000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 54 | 20250425 | 174900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 55 | 20250425 | 174800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 56 | 20250425 | 174700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 57 | 20250425 | 174600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 58 | 20250425 | 174500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 59 | 20250425 | 174400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 60 | 20250425 | 174300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 61 | 20250425 | 174200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 62 | 20250425 | 174100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 2111 |
| 63 | 20250425 | 174000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 64 | 20250425 | 173900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 65 | 20250425 | 173800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 66 | 20250425 | 173700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 67 | 20250425 | 173600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 68 | 20250425 | 173500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 69 | 20250425 | 173400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 70 | 20250425 | 173300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 71 | 20250425 | 173200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 72 | 20250425 | 173100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 73 | 20250425 | 173000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 74 | 20250425 | 172900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 75 | 20250425 | 172800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 76 | 20250425 | 172700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 77 | 20250425 | 172600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 78 | 20250425 | 172500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 79 | 20250425 | 172400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 80 | 20250425 | 172300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 81 | 20250425 | 172200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 82 | 20250425 | 172100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 83 | 20250425 | 172000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 84 | 20250425 | 171900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 85 | 20250425 | 171800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 86 | 20250425 | 171700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 87 | 20250425 | 171600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 88 | 20250425 | 171500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 89 | 20250425 | 171400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 90 | 20250425 | 171300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 91 | 20250425 | 171200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 92 | 20250425 | 171100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 2111 |
| 93 | 20250425 | 171000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 94 | 20250425 | 170900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 95 | 20250425 | 170800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 96 | 20250425 | 170700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 97 | 20250425 | 170600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 98 | 20250425 | 170500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 99 | 20250425 | 170400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 100 | 20250425 | 170300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 101 | 20250425 | 170200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 102 | 20250425 | 170100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 103 | 20250425 | 170000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 104 | 20250425 | 165900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 105 | 20250425 | 165800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 106 | 20250425 | 165700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 107 | 20250425 | 165600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 108 | 20250425 | 165500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 109 | 20250425 | 165400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 110 | 20250425 | 165300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 111 | 20250425 | 165200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 112 | 20250425 | 165100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 113 | 20250425 | 165000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 114 | 20250425 | 164900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 115 | 20250425 | 164800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 116 | 20250425 | 164700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 117 | 20250425 | 164600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 118 | 20250425 | 164500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 119 | 20250425 | 164400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 120 | 20250425 | 164300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 121 | 20250425 | 164200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 122 | 20250425 | 164100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 2111 |
| 123 | 20250425 | 164000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 124 | 20250425 | 163900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 125 | 20250425 | 163800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 126 | 20250425 | 163700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 127 | 20250425 | 163600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 128 | 20250425 | 163500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 129 | 20250425 | 163400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 130 | 20250425 | 163300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 131 | 20250425 | 163200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 132 | 20250425 | 163100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 133 | 20250425 | 163000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 134 | 20250425 | 162900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 135 | 20250425 | 162800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 136 | 20250425 | 162700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 137 | 20250425 | 162600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 138 | 20250425 | 162500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 139 | 20250425 | 162400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 140 | 20250425 | 162300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 141 | 20250425 | 162200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 142 | 20250425 | 162100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 143 | 20250425 | 162000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 144 | 20250425 | 161900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 145 | 20250425 | 161800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 146 | 20250425 | 161700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 147 | 20250425 | 161600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 148 | 20250425 | 161500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 149 | 20250425 | 161400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 150 | 20250425 | 161300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 151 | 20250425 | 161200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 152 | 20250425 | 161100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 2111 |
| 153 | 20250425 | 161000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 154 | 20250425 | 160900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 155 | 20250425 | 160800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 156 | 20250425 | 160700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 157 | 20250425 | 160600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 158 | 20250425 | 160500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 159 | 20250425 | 160400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 160 | 20250425 | 160300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 161 | 20250425 | 160200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 162 | 20250425 | 160100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 163 | 20250425 | 160000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 164 | 20250425 | 155900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 165 | 20250425 | 155800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 166 | 20250425 | 155700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 167 | 20250425 | 155600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 168 | 20250425 | 155500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 169 | 20250425 | 155400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 170 | 20250425 | 155300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 171 | 20250425 | 155200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 172 | 20250425 | 155100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 173 | 20250425 | 155000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 174 | 20250425 | 154900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 175 | 20250425 | 154800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 176 | 20250425 | 154700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 177 | 20250425 | 154600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 178 | 20250425 | 154500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 179 | 20250425 | 154400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 180 | 20250425 | 154300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 181 | 20250425 | 154200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 182 | 20250425 | 154100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 2111 |
| 183 | 20250425 | 154000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 184 | 20250425 | 153900 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 185 | 20250425 | 153800 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 186 | 20250425 | 153700 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 187 | 20250425 | 153600 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 188 | 20250425 | 153500 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 189 | 20250425 | 153400 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 190 | 20250425 | 153300 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 191 | 20250425 | 153200 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 192 | 20250425 | 153100 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 0 |
| 193 | 20250425 | 153000 | 2234058320 | 15650 | 15650 | 15650 | 15650 | 2111 |
| 194 | 20250425 | 152900 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 195 | 20250425 | 152800 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 196 | 20250425 | 152700 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 197 | 20250425 | 152600 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 198 | 20250425 | 152500 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 199 | 20250425 | 152400 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 200 | 20250425 | 152300 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 201 | 20250425 | 152200 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 202 | 20250425 | 152100 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 203 | 20250425 | 152000 | 2201021170 | 15650 | 15650 | 15650 | 15650 | 0 |
| 204 | 20250425 | 151900 | 2201021170 | 15650 | 15670 | 15690 | 15650 | 158 |
| 205 | 20250425 | 151800 | 2198545190 | 15660 | 15670 | 15670 | 15660 | 86 |
| 206 | 20250425 | 151700 | 2197198270 | 15630 | 15630 | 15630 | 15630 | 50 |
| 207 | 20250425 | 151600 | 2196416770 | 15630 | 15720 | 15720 | 15630 | 2037 |
| 208 | 20250425 | 151500 | 2164459630 | 15750 | 15720 | 15760 | 15710 | 538 |
| 209 | 20250425 | 151400 | 2155999270 | 15720 | 15720 | 15720 | 15720 | 581 |
| 210 | 20250425 | 151300 | 2146865950 | 15720 | 15700 | 15720 | 15700 | 277 |
| 211 | 20250425 | 151200 | 2142516180 | 15710 | 15700 | 15710 | 15700 | 205 |
| 212 | 20250425 | 151100 | 2139295830 | 15670 | 15670 | 15670 | 15660 | 1469 |
| 213 | 20250425 | 151000 | 2116279340 | 15670 | 15660 | 15670 | 15660 | 1320 |
| 214 | 20250425 | 150900 | 2095596100 | 15670 | 15690 | 15690 | 15670 | 1798 |
| 215 | 20250425 | 150800 | 2067408300 | 15690 | 15690 | 15690 | 15680 | 121 |
| 216 | 20250425 | 150700 | 2065509820 | 15690 | 15700 | 15760 | 15690 | 403 |
| 217 | 20250425 | 150600 | 2059181070 | 15690 | 15670 | 15700 | 15670 | 924 |
| 218 | 20250425 | 150500 | 2044677760 | 15670 | 15640 | 15670 | 15640 | 108 |
| 219 | 20250425 | 150400 | 2042986470 | 15650 | 15700 | 15700 | 15650 | 1435 |
| 220 | 20250425 | 150300 | 2020482290 | 15700 | 15720 | 15720 | 15700 | 373 |
| 221 | 20250425 | 150200 | 2014620680 | 15770 | 15690 | 15770 | 15690 | 319 |
| 222 | 20250425 | 150100 | 2009608460 | 15690 | 15720 | 15730 | 15660 | 4363 |
| 223 | 20250425 | 150000 | 1941254780 | 15710 | 15670 | 15710 | 15670 | 150 |
| 224 | 20250425 | 145900 | 1938899090 | 15700 | 15770 | 15770 | 15600 | 3242 |
| 225 | 20250425 | 145800 | 1888031600 | 15770 | 15810 | 15820 | 15760 | 2013 |
| 226 | 20250425 | 145700 | 1856266790 | 15810 | 15910 | 15920 | 15760 | 5017 |
| 227 | 20250425 | 145600 | 1776942100 | 15900 | 15900 | 16050 | 15850 | 7986 |
| 228 | 20250425 | 145500 | 1649555780 | 15910 | 15820 | 16030 | 15820 | 10073 |
| 229 | 20250425 | 145400 | 1488756660 | 15860 | 15820 | 15860 | 15730 | 3084 |
| 230 | 20250425 | 145300 | 1439902810 | 15820 | 15580 | 15890 | 15580 | 11703 |
| 231 | 20250425 | 145200 | 1256014760 | 15580 | 15580 | 15580 | 15580 | 1 |
| 232 | 20250425 | 145100 | 1255999180 | 15580 | 15580 | 15580 | 15580 | 0 |
| 233 | 20250425 | 145000 | 1255999180 | 15580 | 15580 | 15580 | 15580 | 0 |
| 234 | 20250425 | 144900 | 1255999180 | 15580 | 15580 | 15580 | 15580 | 100 |
| 235 | 20250425 | 144800 | 1254441180 | 15580 | 15570 | 15580 | 15570 | 57 |
| 236 | 20250425 | 144700 | 1253553190 | 15570 | 15570 | 15570 | 15570 | 3 |
| 237 | 20250425 | 144600 | 1253506480 | 15570 | 15580 | 15580 | 15570 | 49 |
| 238 | 20250425 | 144500 | 1252743250 | 15580 | 15580 | 15580 | 15580 | 60 |
| 239 | 20250425 | 144400 | 1251808450 | 15580 | 15580 | 15580 | 15580 | 30 |
| 240 | 20250425 | 144300 | 1251341050 | 15570 | 15580 | 15580 | 15570 | 2 |
| 241 | 20250425 | 144200 | 1251309900 | 15570 | 15570 | 15570 | 15570 | 73 |
| 242 | 20250425 | 144100 | 1250173290 | 15570 | 15580 | 15580 | 15570 | 407 |
| 243 | 20250425 | 144000 | 1243833300 | 15570 | 15570 | 15570 | 15570 | 53 |
| 244 | 20250425 | 143900 | 1243008090 | 15560 | 15580 | 15580 | 15560 | 209 |
| 245 | 20250425 | 143800 | 1239751950 | 15560 | 15560 | 15560 | 15560 | 61 |
| 246 | 20250425 | 143700 | 1238802790 | 15550 | 15560 | 15560 | 15550 | 24 |
| 247 | 20250425 | 143600 | 1238429360 | 15560 | 15560 | 15560 | 15560 | 5 |
| 248 | 20250425 | 143500 | 1238351560 | 15560 | 15570 | 15570 | 15560 | 349 |
| 249 | 20250425 | 143400 | 1232920810 | 15570 | 15570 | 15570 | 15560 | 51 |
| 250 | 20250425 | 143300 | 1232127070 | 15560 | 15560 | 15560 | 15560 | 57 |
| 251 | 20250425 | 143200 | 1231240150 | 15550 | 15550 | 15550 | 15550 | 150 |
| 252 | 20250425 | 143100 | 1228907650 | 15550 | 15560 | 15570 | 15540 | 363 |
| 253 | 20250425 | 143000 | 1223261650 | 15560 | 15560 | 15560 | 15560 | 295 |
| 254 | 20250425 | 142900 | 1218671450 | 15560 | 15570 | 15570 | 15560 | 134 |
| 255 | 20250425 | 142800 | 1216585120 | 15560 | 15560 | 15560 | 15560 | 0 |
| 256 | 20250425 | 142700 | 1216585120 | 15560 | 15560 | 15570 | 15560 | 359 |
| 257 | 20250425 | 142600 | 1210998910 | 15560 | 15560 | 15560 | 15560 | 36 |
| 258 | 20250425 | 142500 | 1210438750 | 15560 | 15560 | 15560 | 15560 | 80 |
| 259 | 20250425 | 142400 | 1209193950 | 15550 | 15540 | 15570 | 15540 | 470 |
| 260 | 20250425 | 142300 | 1201887800 | 15560 | 15570 | 15570 | 15550 | 331 |
| 261 | 20250425 | 142200 | 1196738800 | 15570 | 15580 | 15600 | 15570 | 194 |
| 262 | 20250425 | 142100 | 1193718120 | 15600 | 15580 | 15600 | 15580 | 84 |
| 263 | 20250425 | 142000 | 1192409330 | 15570 | 15590 | 15590 | 15570 | 423 |
| 264 | 20250425 | 141900 | 1185820980 | 15590 | 15590 | 15590 | 15590 | 328 |
| 265 | 20250425 | 141800 | 1180707460 | 15600 | 15600 | 15610 | 15600 | 385 |
| 266 | 20250425 | 141700 | 1174700460 | 15600 | 15600 | 15600 | 15600 | 50 |
| 267 | 20250425 | 141600 | 1173920460 | 15600 | 15600 | 15605 | 15600 | 25 |
| 268 | 20250425 | 141500 | 1173530445 | 15600 | 15600 | 15600 | 15600 | 120 |
| 269 | 20250425 | 141400 | 1171658445 | 15610 | 15610 | 15610 | 15610 | 36 |
| 270 | 20250425 | 141300 | 1171096485 | 15620 | 15620 | 15620 | 15610 | 419 |
| 271 | 20250425 | 141200 | 1164554325 | 15620 | 15610 | 15620 | 15610 | 138 |
| 272 | 20250425 | 141100 | 1162398825 | 15610 | 15620 | 15620 | 15610 | 21 |
| 273 | 20250425 | 141000 | 1162070915 | 15610 | 15600 | 15610 | 15600 | 103 |
| 274 | 20250425 | 140900 | 1160464095 | 15600 | 15590 | 15600 | 15590 | 73 |
| 275 | 20250425 | 140800 | 1159325355 | 15580 | 15580 | 15580 | 15580 | 8 |
| 276 | 20250425 | 140700 | 1159200715 | 15570 | 15590 | 15590 | 15570 | 153 |
| 277 | 20250425 | 140600 | 1156818045 | 15570 | 15600 | 15600 | 15570 | 211 |
| 278 | 20250425 | 140500 | 1153529435 | 15600 | 15590 | 15600 | 15590 | 73 |
| 279 | 20250425 | 140400 | 1152390745 | 15580 | 15580 | 15580 | 15580 | 101 |
| 280 | 20250425 | 140300 | 1150817165 | 15580 | 15580 | 15580 | 15580 | 42 |
| 281 | 20250425 | 140200 | 1150162805 | 15590 | 15580 | 15590 | 15580 | 110 |
| 282 | 20250425 | 140100 | 1148448905 | 15580 | 15580 | 15580 | 15580 | 0 |
| 283 | 20250425 | 140000 | 1148448905 | 15580 | 15590 | 15590 | 15580 | 97 |
| 284 | 20250425 | 135900 | 1146936725 | 15580 | 15580 | 15580 | 15580 | 102 |
| 285 | 20250425 | 135800 | 1145347565 | 15550 | 15580 | 15580 | 15550 | 505 |
| 286 | 20250425 | 135700 | 1137483305 | 15590 | 15590 | 15590 | 15590 | 0 |
| 287 | 20250425 | 135600 | 1137483305 | 15590 | 15590 | 15590 | 15590 | 4 |
| 288 | 20250425 | 135500 | 1137420945 | 15590 | 15590 | 15590 | 15590 | 131 |
| 289 | 20250425 | 135400 | 1135378655 | 15600 | 15600 | 15600 | 15600 | 0 |
| 290 | 20250425 | 135300 | 1135378655 | 15600 | 15600 | 15600 | 15600 | 174 |
| 291 | 20250425 | 135200 | 1132664255 | 15580 | 15590 | 15590 | 15580 | 324 |
| 292 | 20250425 | 135100 | 1127614975 | 15590 | 15600 | 15600 | 15590 | 84 |
| 293 | 20250425 | 135000 | 1126305315 | 15600 | 15620 | 15620 | 15600 | 755 |
| 294 | 20250425 | 134900 | 1114518985 | 15620 | 15620 | 15620 | 15620 | 0 |
| 295 | 20250425 | 134800 | 1114518985 | 15620 | 15620 | 15620 | 15620 | 0 |
| 296 | 20250425 | 134700 | 1114518985 | 15620 | 15630 | 15630 | 15620 | 461 |
| 297 | 20250425 | 134600 | 1107317135 | 15620 | 15630 | 15630 | 15620 | 86 |
| 298 | 20250425 | 134500 | 1105973045 | 15630 | 15630 | 15630 | 15630 | 182 |
| 299 | 20250425 | 134400 | 1103128385 | 15630 | 15630 | 15630 | 15630 | 0 |
| 300 | 20250425 | 134300 | 1103128385 | 15630 | 15630 | 15630 | 15630 | 8 |
| 301 | 20250425 | 134200 | 1103003345 | 15600 | 15620 | 15650 | 15600 | 1228 |
| 302 | 20250425 | 134100 | 1083810465 | 15620 | 15600 | 15620 | 15600 | 190 |
| 303 | 20250425 | 134000 | 1080844665 | 15600 | 15580 | 15600 | 15580 | 180 |
| 304 | 20250425 | 133900 | 1078039845 | 15580 | 15620 | 15620 | 15580 | 855 |
| 305 | 20250425 | 133800 | 1064705085 | 15590 | 15620 | 15620 | 15590 | 243 |
| 306 | 20250425 | 133700 | 1060912455 | 15620 | 15590 | 15620 | 15590 | 38 |
| 307 | 20250425 | 133600 | 1060319465 | 15620 | 15600 | 15620 | 15590 | 231 |
| 308 | 20250425 | 133500 | 1056715015 | 15600 | 15600 | 15600 | 15600 | 100 |
| 309 | 20250425 | 133400 | 1055155015 | 15600 | 15600 | 15600 | 15600 | 0 |
| 310 | 20250425 | 133300 | 1055155015 | 15600 | 15590 | 15600 | 15590 | 451 |
| 311 | 20250425 | 133200 | 1048123415 | 15600 | 15590 | 15600 | 15590 | 102 |
| 312 | 20250425 | 133100 | 1046532435 | 15590 | 15590 | 15590 | 15590 | 19 |
| 313 | 20250425 | 133000 | 1046236225 | 15590 | 15590 | 15590 | 15590 | 62 |
| 314 | 20250425 | 132900 | 1045269645 | 15590 | 15580 | 15590 | 15570 | 427 |
| 315 | 20250425 | 132800 | 1038616325 | 15580 | 15590 | 15590 | 15580 | 41 |
| 316 | 20250425 | 132700 | 1037977235 | 15590 | 15580 | 15600 | 15580 | 30 |
| 317 | 20250425 | 132600 | 1037509395 | 15570 | 15560 | 15570 | 15560 | 224 |
| 318 | 20250425 | 132500 | 1034021725 | 15560 | 15570 | 15570 | 15560 | 126 |
| 319 | 20250425 | 132400 | 1032061155 | 15570 | 15570 | 15570 | 15570 | 229 |
| 320 | 20250425 | 132300 | 1028495625 | 15580 | 15590 | 15590 | 15580 | 301 |
| 321 | 20250425 | 132200 | 1023804045 | 15590 | 15590 | 15610 | 15590 | 672 |
| 322 | 20250425 | 132100 | 1013322005 | 15590 | 15590 | 15590 | 15590 | 146 |
| 323 | 20250425 | 132000 | 1011045865 | 15590 | 15590 | 15590 | 15560 | 243 |
| 324 | 20250425 | 131900 | 1007257995 | 15580 | 15560 | 15600 | 15540 | 1241 |
| 325 | 20250425 | 131800 | 987939915 | 15570 | 15560 | 15570 | 15560 | 85 |
| 326 | 20250425 | 131700 | 986617265 | 15490 | 15570 | 15570 | 15490 | 744 |
| 327 | 20250425 | 131600 | 975051665 | 15570 | 15570 | 15570 | 15570 | 40 |
| 328 | 20250425 | 131500 | 974428865 | 15570 | 15570 | 15570 | 15570 | 27 |
| 329 | 20250425 | 131400 | 974008475 | 15580 | 15580 | 15580 | 15580 | 5 |
| 330 | 20250425 | 131300 | 973930575 | 15610 | 15590 | 15610 | 15590 | 110 |
| 331 | 20250425 | 131200 | 972214925 | 15590 | 15570 | 15590 | 15570 | 662 |
| 332 | 20250425 | 131100 | 961906465 | 15580 | 15610 | 15610 | 15580 | 567 |
| 333 | 20250425 | 131000 | 953067595 | 15610 | 15590 | 15610 | 15590 | 17 |
| 334 | 20250425 | 130900 | 952802545 | 15600 | 15600 | 15630 | 15600 | 424 |
| 335 | 20250425 | 130800 | 946184265 | 15590 | 15600 | 15610 | 15590 | 79 |
| 336 | 20250425 | 130700 | 944951475 | 15600 | 15620 | 15620 | 15600 | 436 |
| 337 | 20250425 | 130600 | 938144675 | 15600 | 15590 | 15620 | 15580 | 348 |
| 338 | 20250425 | 130500 | 932714025 | 15590 | 15590 | 15590 | 15580 | 70 |
| 339 | 20250425 | 130400 | 931623225 | 15590 | 15580 | 15590 | 15580 | 14 |
| 340 | 20250425 | 130300 | 931404975 | 15600 | 15600 | 15600 | 15590 | 124 |
| 341 | 20250425 | 130200 | 929470975 | 15570 | 15580 | 15620 | 15570 | 594 |
| 342 | 20250425 | 130100 | 920208055 | 15580 | 15570 | 15580 | 15570 | 369 |
| 343 | 20250425 | 130000 | 914461525 | 15560 | 15560 | 15560 | 15560 | 23 |
| 344 | 20250425 | 125900 | 914103645 | 15580 | 15550 | 15580 | 15550 | 622 |
| 345 | 20250425 | 125800 | 904422915 | 15540 | 15530 | 15540 | 15530 | 283 |
| 346 | 20250425 | 125700 | 900026655 | 15520 | 15510 | 15520 | 15510 | 298 |
| 347 | 20250425 | 125600 | 895403955 | 15510 | 15490 | 15510 | 15470 | 841 |
| 348 | 20250425 | 125500 | 882367615 | 15490 | 15490 | 15490 | 15490 | 0 |
| 349 | 20250425 | 125400 | 882367615 | 15490 | 15480 | 15500 | 15480 | 394 |
| 350 | 20250425 | 125300 | 876266195 | 15480 | 15490 | 15490 | 15480 | 22 |
| 351 | 20250425 | 125200 | 875925425 | 15490 | 15460 | 15490 | 15460 | 51 |
| 352 | 20250425 | 125100 | 875136865 | 15490 | 15480 | 15490 | 15460 | 194 |
| 353 | 20250425 | 125000 | 872133725 | 15480 | 15480 | 15480 | 15480 | 122 |
| 354 | 20250425 | 124900 | 870245165 | 15500 | 15490 | 15500 | 15490 | 241 |
| 355 | 20250425 | 124800 | 866512065 | 15480 | 15480 | 15480 | 15480 | 2 |
| 356 | 20250425 | 124700 | 866481105 | 15480 | 15470 | 15480 | 15460 | 811 |
| 357 | 20250425 | 124600 | 853938615 | 15470 | 15470 | 15470 | 15470 | 0 |
| 358 | 20250425 | 124500 | 853938615 | 15470 | 15470 | 15470 | 15470 | 23 |
| 359 | 20250425 | 124400 | 853582805 | 15470 | 15470 | 15470 | 15470 | 202 |
| 360 | 20250425 | 124300 | 850457865 | 15450 | 15450 | 15450 | 15450 | 6 |
| 361 | 20250425 | 124200 | 850365165 | 15490 | 15490 | 15490 | 15490 | 0 |
| 362 | 20250425 | 124100 | 850365165 | 15490 | 15490 | 15490 | 15490 | 0 |
| 363 | 20250425 | 124000 | 850365165 | 15490 | 15490 | 15490 | 15490 | 5 |
| 364 | 20250425 | 123900 | 850287715 | 15490 | 15470 | 15490 | 15470 | 51 |
| 365 | 20250425 | 123800 | 849498345 | 15460 | 15460 | 15460 | 15460 | 124 |
| 366 | 20250425 | 123700 | 847581305 | 15460 | 15460 | 15460 | 15460 | 6 |
| 367 | 20250425 | 123600 | 847488545 | 15450 | 15460 | 15460 | 15450 | 30 |
| 368 | 20250425 | 123500 | 847025035 | 15460 | 15460 | 15460 | 15460 | 67 |
| 369 | 20250425 | 123400 | 845989215 | 15460 | 15460 | 15460 | 15460 | 0 |
| 370 | 20250425 | 123300 | 845989215 | 15460 | 15470 | 15470 | 15460 | 180 |
| 371 | 20250425 | 123200 | 843206345 | 15470 | 15470 | 15470 | 15470 | 50 |
| 372 | 20250425 | 123100 | 842432845 | 15470 | 15470 | 15470 | 15460 | 52 |
| 373 | 20250425 | 123000 | 841628465 | 15480 | 15480 | 15480 | 15480 | 0 |
| 374 | 20250425 | 122900 | 841628465 | 15480 | 15480 | 15480 | 15480 | 6 |
| 375 | 20250425 | 122800 | 841535585 | 15490 | 15490 | 15490 | 15490 | 2 |
| 376 | 20250425 | 122700 | 841504605 | 15490 | 15490 | 15490 | 15490 | 20 |
| 377 | 20250425 | 122600 | 841194805 | 15500 | 15500 | 15500 | 15500 | 0 |
| 378 | 20250425 | 122500 | 841194805 | 15500 | 15500 | 15500 | 15500 | 1 |
| 379 | 20250425 | 122400 | 841179305 | 15490 | 15500 | 15500 | 15490 | 106 |
| 380 | 20250425 | 122300 | 839537275 | 15500 | 15500 | 15500 | 15500 | 63 |
| 381 | 20250425 | 122200 | 838560775 | 15490 | 15500 | 15500 | 15490 | 172 |
| 382 | 20250425 | 122100 | 835894785 | 15490 | 15470 | 15490 | 15470 | 147 |
| 383 | 20250425 | 122000 | 833620095 | 15470 | 15470 | 15470 | 15470 | 120 |
| 384 | 20250425 | 121900 | 831763695 | 15470 | 15470 | 15470 | 15470 | 0 |
| 385 | 20250425 | 121800 | 831763695 | 15470 | 15470 | 15470 | 15470 | 0 |
| 386 | 20250425 | 121700 | 831763695 | 15470 | 15450 | 15470 | 15450 | 171 |
| 387 | 20250425 | 121600 | 829120285 | 15450 | 15450 | 15450 | 15450 | 290 |
| 388 | 20250425 | 121500 | 824639785 | 15450 | 15430 | 15450 | 15430 | 149 |
| 389 | 20250425 | 121400 | 822337935 | 15470 | 15440 | 15470 | 15440 | 231 |
| 390 | 20250425 | 121300 | 818764695 | 15440 | 15460 | 15460 | 15440 | 60 |
| 391 | 20250425 | 121200 | 817837115 | 15450 | 15460 | 15460 | 15450 | 17 |
| 392 | 20250425 | 121100 | 817574395 | 15460 | 15460 | 15470 | 15460 | 962 |
| 393 | 20250425 | 121000 | 802701865 | 15460 | 15460 | 15460 | 15460 | 170 |
| 394 | 20250425 | 120900 | 800073665 | 15460 | 15490 | 15490 | 15460 | 31 |
| 395 | 20250425 | 120800 | 799594375 | 15490 | 15490 | 15490 | 15490 | 0 |
| 396 | 20250425 | 120700 | 799594375 | 15490 | 15490 | 15490 | 15490 | 3 |
| 397 | 20250425 | 120600 | 799547905 | 15490 | 15490 | 15490 | 15490 | 5 |
| 398 | 20250425 | 120500 | 799470455 | 15470 | 15470 | 15470 | 15470 | 0 |
| 399 | 20250425 | 120400 | 799470455 | 15470 | 15470 | 15470 | 15470 | 8 |
| 400 | 20250425 | 120300 | 799346695 | 15490 | 15490 | 15490 | 15490 | 45 |
| 401 | 20250425 | 120200 | 798649645 | 15490 | 15490 | 15490 | 15490 | 0 |
| 402 | 20250425 | 120100 | 798649645 | 15490 | 15490 | 15490 | 15490 | 0 |
| 403 | 20250425 | 120000 | 798649645 | 15490 | 15490 | 15490 | 15490 | 143 |
| 404 | 20250425 | 115900 | 796434575 | 15490 | 15480 | 15490 | 15480 | 129 |
| 405 | 20250425 | 115800 | 794436645 | 15480 | 15450 | 15480 | 15450 | 52 |
| 406 | 20250425 | 115700 | 793632205 | 15470 | 15460 | 15480 | 15460 | 1800 |
| 407 | 20250425 | 115600 | 765787225 | 15450 | 15430 | 15450 | 15430 | 185 |
| 408 | 20250425 | 115500 | 762930225 | 15440 | 15430 | 15440 | 15430 | 25 |
| 409 | 20250425 | 115400 | 762544235 | 15440 | 15460 | 15460 | 15440 | 10 |
| 410 | 20250425 | 115300 | 762389665 | 15460 | 15460 | 15460 | 15460 | 35 |
| 411 | 20250425 | 115200 | 761848565 | 15470 | 15470 | 15470 | 15430 | 109 |
| 412 | 20250425 | 115100 | 760166335 | 15470 | 15470 | 15470 | 15470 | 0 |
| 413 | 20250425 | 115000 | 760166335 | 15470 | 15470 | 15470 | 15470 | 99 |
| 414 | 20250425 | 114900 | 758634805 | 15470 | 15470 | 15470 | 15470 | 0 |
| 415 | 20250425 | 114800 | 758634805 | 15470 | 15470 | 15470 | 15470 | 4 |
| 416 | 20250425 | 114700 | 758572925 | 15450 | 15450 | 15450 | 15450 | 25 |
| 417 | 20250425 | 114600 | 758186675 | 15450 | 15450 | 15450 | 15450 | 0 |
| 418 | 20250425 | 114500 | 758186675 | 15450 | 15440 | 15450 | 15440 | 64 |
| 419 | 20250425 | 114400 | 757198375 | 15450 | 15450 | 15450 | 15450 | 3 |
| 420 | 20250425 | 114300 | 757152025 | 15450 | 15470 | 15470 | 15440 | 55 |
| 421 | 20250425 | 114200 | 756301805 | 15470 | 15470 | 15470 | 15460 | 173 |
| 422 | 20250425 | 114100 | 753627125 | 15480 | 15480 | 15480 | 15480 | 0 |
| 423 | 20250425 | 114000 | 753627125 | 15480 | 15480 | 15480 | 15480 | 2 |
| 424 | 20250425 | 113900 | 753596165 | 15480 | 15490 | 15490 | 15480 | 11 |
| 425 | 20250425 | 113800 | 753425785 | 15490 | 15490 | 15490 | 15490 | 0 |
| 426 | 20250425 | 113700 | 753425785 | 15490 | 15490 | 15490 | 15490 | 11 |
| 427 | 20250425 | 113600 | 753255395 | 15490 | 15480 | 15490 | 15480 | 187 |
| 428 | 20250425 | 113500 | 750359605 | 15480 | 15480 | 15480 | 15480 | 10 |
| 429 | 20250425 | 113400 | 750204805 | 15480 | 15480 | 15480 | 15480 | 8 |
| 430 | 20250425 | 113300 | 750080965 | 15470 | 15460 | 15470 | 15460 | 67 |
| 431 | 20250425 | 113200 | 749044495 | 15460 | 15460 | 15460 | 15460 | 33 |
| 432 | 20250425 | 113100 | 748534315 | 15460 | 15460 | 15460 | 15460 | 94 |
| 433 | 20250425 | 113000 | 747081075 | 15460 | 15460 | 15460 | 15460 | 1 |
| 434 | 20250425 | 112900 | 747065615 | 15460 | 15460 | 15460 | 15450 | 133 |
| 435 | 20250425 | 112800 | 745010435 | 15460 | 15440 | 15470 | 15440 | 311 |
| 436 | 20250425 | 112700 | 740205445 | 15430 | 15430 | 15430 | 15430 | 18 |
| 437 | 20250425 | 112600 | 739927705 | 15430 | 15430 | 15430 | 15430 | 41 |
| 438 | 20250425 | 112500 | 739295075 | 15430 | 15430 | 15430 | 15430 | 33 |
| 439 | 20250425 | 112400 | 738785885 | 15430 | 15420 | 15430 | 15420 | 82 |
| 440 | 20250425 | 112300 | 737520645 | 15430 | 15430 | 15430 | 15420 | 253 |
| 441 | 20250425 | 112200 | 733619235 | 15440 | 15430 | 15440 | 15430 | 188 |
| 442 | 20250425 | 112100 | 730718345 | 15430 | 15430 | 15430 | 15430 | 3 |
| 443 | 20250425 | 112000 | 730672055 | 15430 | 15440 | 15440 | 15430 | 11 |
| 444 | 20250425 | 111900 | 730502225 | 15460 | 15450 | 15460 | 15450 | 55 |
| 445 | 20250425 | 111800 | 729651975 | 15460 | 15450 | 15460 | 15450 | 75 |
| 446 | 20250425 | 111700 | 728493175 | 15460 | 15460 | 15460 | 15460 | 534 |
| 447 | 20250425 | 111600 | 720237535 | 15460 | 15460 | 15460 | 15460 | 0 |
| 448 | 20250425 | 111500 | 720237535 | 15460 | 15450 | 15460 | 15450 | 177 |
| 449 | 20250425 | 111400 | 717502775 | 15450 | 15470 | 15470 | 15450 | 83 |
| 450 | 20250425 | 111300 | 716220285 | 15460 | 15450 | 15460 | 15450 | 69 |
| 451 | 20250425 | 111200 | 715153615 | 15470 | 15460 | 15470 | 15450 | 1017 |
| 452 | 20250425 | 111100 | 699437395 | 15460 | 15460 | 15460 | 15460 | 56 |
| 453 | 20250425 | 111000 | 698571635 | 15470 | 15460 | 15470 | 15460 | 347 |
| 454 | 20250425 | 110900 | 693204875 | 15480 | 15480 | 15480 | 15470 | 286 |
| 455 | 20250425 | 110800 | 688780015 | 15490 | 15490 | 15490 | 15490 | 2 |
| 456 | 20250425 | 110700 | 688749035 | 15500 | 15490 | 15500 | 15470 | 126 |
| 457 | 20250425 | 110600 | 686796695 | 15490 | 15490 | 15490 | 15490 | 50 |
| 458 | 20250425 | 110500 | 686022195 | 15490 | 15480 | 15490 | 15480 | 391 |
| 459 | 20250425 | 110400 | 679969015 | 15470 | 15500 | 15500 | 15460 | 6669 |
| 460 | 20250425 | 110300 | 576722215 | 15510 | 15510 | 15510 | 15510 | 100 |
| 461 | 20250425 | 110200 | 575171215 | 15500 | 15500 | 15500 | 15500 | 0 |
| 462 | 20250425 | 110100 | 575171215 | 15500 | 15500 | 15520 | 15500 | 859 |
| 463 | 20250425 | 110000 | 561853055 | 15480 | 15470 | 15480 | 15470 | 90 |
| 464 | 20250425 | 105900 | 560459905 | 15470 | 15500 | 15500 | 15470 | 125 |
| 465 | 20250425 | 105800 | 558525415 | 15510 | 15510 | 15520 | 15510 | 24 |
| 466 | 20250425 | 105700 | 558153155 | 15520 | 15520 | 15520 | 15500 | 496 |
| 467 | 20250425 | 105600 | 550455635 | 15520 | 15550 | 15550 | 15510 | 730 |
| 468 | 20250425 | 105500 | 539123855 | 15550 | 15570 | 15600 | 15550 | 257 |
| 469 | 20250425 | 105400 | 535119235 | 15580 | 15550 | 15580 | 15545 | 293 |
| 470 | 20250425 | 105300 | 530559685 | 15550 | 15530 | 15550 | 15530 | 383 |
| 471 | 20250425 | 105200 | 524606465 | 15530 | 15530 | 15540 | 15510 | 324 |
| 472 | 20250425 | 105100 | 519573645 | 15530 | 15500 | 15640 | 15450 | 1917 |
| 473 | 20250425 | 105000 | 489747235 | 15470 | 15420 | 15600 | 15400 | 7278 |
| 474 | 20250425 | 104900 | 376765055 | 15390 | 15390 | 15390 | 15390 | 233 |
| 475 | 20250425 | 104800 | 373179185 | 15390 | 15420 | 15430 | 15390 | 197 |
| 476 | 20250425 | 104700 | 370144405 | 15410 | 15425 | 15430 | 15410 | 129 |
| 477 | 20250425 | 104600 | 368154865 | 15440 | 15440 | 15440 | 15440 | 40 |
| 478 | 20250425 | 104500 | 367537265 | 15440 | 15440 | 15440 | 15440 | 4 |
| 479 | 20250425 | 104400 | 367475505 | 15440 | 15440 | 15440 | 15410 | 364 |
| 480 | 20250425 | 104300 | 361856055 | 15430 | 15430 | 15440 | 15430 | 515 |
| 481 | 20250425 | 104200 | 353905035 | 15410 | 15410 | 15410 | 15410 | 0 |
| 482 | 20250425 | 104100 | 353905035 | 15410 | 15410 | 15410 | 15410 | 6 |
| 483 | 20250425 | 104000 | 353812575 | 15405 | 15405 | 15405 | 15405 | 30 |
| 484 | 20250425 | 103900 | 353350425 | 15400 | 15390 | 15400 | 15390 | 95 |
| 485 | 20250425 | 103800 | 351887515 | 15390 | 15380 | 15390 | 15380 | 37 |
| 486 | 20250425 | 103700 | 351318435 | 15380 | 15380 | 15380 | 15380 | 6 |
| 487 | 20250425 | 103600 | 351226155 | 15380 | 15350 | 15380 | 15350 | 44 |
| 488 | 20250425 | 103500 | 350550455 | 15350 | 15350 | 15350 | 15350 | 15 |
| 489 | 20250425 | 103400 | 350320205 | 15340 | 15340 | 15340 | 15340 | 215 |
| 490 | 20250425 | 103300 | 347022105 | 15340 | 15340 | 15340 | 15340 | 57 |
| 491 | 20250425 | 103200 | 346147725 | 15340 | 15340 | 15340 | 15340 | 30 |
| 492 | 20250425 | 103100 | 345687525 | 15340 | 15330 | 15340 | 15330 | 40 |
| 493 | 20250425 | 103000 | 345074295 | 15320 | 15330 | 15330 | 15310 | 769 |
| 494 | 20250425 | 102900 | 333292125 | 15340 | 15340 | 15340 | 15340 | 1 |
| 495 | 20250425 | 102800 | 333276785 | 15340 | 15340 | 15340 | 15340 | 0 |
| 496 | 20250425 | 102700 | 333276785 | 15340 | 15340 | 15340 | 15340 | 284 |
| 497 | 20250425 | 102600 | 328920225 | 15340 | 15340 | 15340 | 15340 | 23 |
| 498 | 20250425 | 102500 | 328567405 | 15340 | 15340 | 15340 | 15340 | 0 |
| 499 | 20250425 | 102400 | 328567405 | 15340 | 15340 | 15340 | 15340 | 6 |
| 500 | 20250425 | 102300 | 328475365 | 15340 | 15340 | 15340 | 15340 | 40 |
| 501 | 20250425 | 102200 | 327861765 | 15350 | 15360 | 15360 | 15350 | 56 |
| 502 | 20250425 | 102100 | 327001665 | 15360 | 15360 | 15360 | 15360 | 0 |
| 503 | 20250425 | 102000 | 327001665 | 15360 | 15360 | 15360 | 15360 | 0 |
| 504 | 20250425 | 101900 | 327001665 | 15360 | 15370 | 15370 | 15360 | 396 |
| 505 | 20250425 | 101800 | 320915555 | 15390 | 15390 | 15390 | 15390 | 0 |
| 506 | 20250425 | 101700 | 320915555 | 15390 | 15370 | 15390 | 15370 | 170 |
| 507 | 20250425 | 101600 | 318302325 | 15370 | 15365 | 15370 | 15365 | 21 |
| 508 | 20250425 | 101500 | 317979630 | 15360 | 15360 | 15360 | 15360 | 71 |
| 509 | 20250425 | 101400 | 316889070 | 15340 | 15350 | 15350 | 15340 | 131 |
| 510 | 20250425 | 101300 | 314878240 | 15350 | 15360 | 15360 | 15350 | 223 |
| 511 | 20250425 | 101200 | 311453140 | 15350 | 15350 | 15350 | 15350 | 35 |
| 512 | 20250425 | 101100 | 310915890 | 15350 | 15350 | 15350 | 15350 | 145 |
| 513 | 20250425 | 101000 | 308690140 | 15340 | 15350 | 15350 | 15340 | 49 |
| 514 | 20250425 | 100900 | 307938040 | 15360 | 15360 | 15360 | 15360 | 1 |
| 515 | 20250425 | 100800 | 307922680 | 15350 | 15350 | 15350 | 15350 | 31 |
| 516 | 20250425 | 100700 | 307446830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 517 | 20250425 | 100600 | 307446830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 518 | 20250425 | 100500 | 307446830 | 15380 | 15380 | 15380 | 15380 | 130 |
| 519 | 20250425 | 100400 | 305447430 | 15350 | 15370 | 15380 | 15340 | 714 |
| 520 | 20250425 | 100300 | 294480960 | 15390 | 15390 | 15390 | 15390 | 20 |
| 521 | 20250425 | 100200 | 294173160 | 15380 | 15380 | 15380 | 15380 | 10 |
| 522 | 20250425 | 100100 | 294019360 | 15380 | 15380 | 15380 | 15380 | 54 |
| 523 | 20250425 | 100000 | 293188840 | 15380 | 15380 | 15380 | 15380 | 100 |
| 524 | 20250425 | 095900 | 291650840 | 15390 | 15390 | 15410 | 15390 | 89 |
| 525 | 20250425 | 095800 | 290281070 | 15390 | 15390 | 15390 | 15360 | 680 |
| 526 | 20250425 | 095700 | 279819430 | 15390 | 15400 | 15410 | 15390 | 140 |
| 527 | 20250425 | 095600 | 277662590 | 15420 | 15410 | 15420 | 15410 | 185 |
| 528 | 20250425 | 095500 | 274810910 | 15420 | 15420 | 15420 | 15420 | 0 |
| 529 | 20250425 | 095400 | 274810910 | 15420 | 15420 | 15420 | 15420 | 5 |
| 530 | 20250425 | 095300 | 274733810 | 15420 | 15420 | 15420 | 15420 | 0 |
| 531 | 20250425 | 095200 | 274733810 | 15420 | 15410 | 15420 | 15410 | 14 |
| 532 | 20250425 | 095100 | 274517940 | 15400 | 15400 | 15400 | 15400 | 6 |
| 533 | 20250425 | 095000 | 274425540 | 15390 | 15400 | 15400 | 15390 | 103 |
| 534 | 20250425 | 094900 | 272839540 | 15420 | 15420 | 15430 | 15420 | 21 |
| 535 | 20250425 | 094800 | 272515710 | 15420 | 15420 | 15420 | 15420 | 70 |
| 536 | 20250425 | 094700 | 271436310 | 15420 | 15410 | 15420 | 15400 | 224 |
| 537 | 20250425 | 094600 | 267986180 | 15420 | 15420 | 15420 | 15420 | 2 |
| 538 | 20250425 | 094500 | 267955340 | 15420 | 15430 | 15440 | 15410 | 782 |
| 539 | 20250425 | 094400 | 255898070 | 15430 | 15450 | 15450 | 15420 | 195 |
| 540 | 20250425 | 094300 | 252887910 | 15450 | 15480 | 15480 | 15450 | 1287 |
| 541 | 20250425 | 094200 | 232989980 | 15490 | 15490 | 15510 | 15470 | 692 |
| 542 | 20250425 | 094100 | 222274910 | 15490 | 15500 | 15510 | 15490 | 32 |
| 543 | 20250425 | 094000 | 221778980 | 15510 | 15510 | 15510 | 15510 | 13 |
| 544 | 20250425 | 093900 | 221577350 | 15520 | 15500 | 15520 | 15500 | 666 |
| 545 | 20250425 | 093800 | 211248070 | 15510 | 15470 | 15510 | 15470 | 1521 |
| 546 | 20250425 | 093700 | 187684270 | 15470 | 15470 | 15470 | 15470 | 45 |
| 547 | 20250425 | 093600 | 186988120 | 15460 | 15460 | 15460 | 15460 | 0 |
| 548 | 20250425 | 093500 | 186988120 | 15460 | 15480 | 15480 | 15460 | 116 |
| 549 | 20250425 | 093400 | 185194640 | 15470 | 15480 | 15480 | 15470 | 261 |
| 550 | 20250425 | 093300 | 181156950 | 15490 | 15470 | 15490 | 15450 | 244 |
| 551 | 20250425 | 093200 | 177382890 | 15460 | 15450 | 15490 | 15450 | 336 |
| 552 | 20250425 | 093100 | 172191100 | 15490 | 15450 | 15490 | 15450 | 235 |
| 553 | 20250425 | 093000 | 168554260 | 15460 | 15430 | 15460 | 15430 | 116 |
| 554 | 20250425 | 092900 | 166763140 | 15430 | 15440 | 15470 | 15430 | 1003 |
| 555 | 20250425 | 092800 | 151279570 | 15470 | 15450 | 15470 | 15450 | 114 |
| 556 | 20250425 | 092700 | 149517650 | 15470 | 15430 | 15470 | 15430 | 869 |
| 557 | 20250425 | 092600 | 136108230 | 15480 | 15440 | 15480 | 15430 | 97 |
| 558 | 20250425 | 092500 | 134610290 | 15440 | 15430 | 15480 | 15430 | 46 |
| 559 | 20250425 | 092400 | 133898680 | 15470 | 15440 | 15470 | 15440 | 1089 |
| 560 | 20250425 | 092300 | 117065090 | 15450 | 15420 | 15450 | 15390 | 483 |
| 561 | 20250425 | 092200 | 109615150 | 15420 | 15400 | 15420 | 15400 | 400 |
| 562 | 20250425 | 092100 | 103453970 | 15400 | 15370 | 15400 | 15370 | 42 |
| 563 | 20250425 | 092000 | 102808220 | 15400 | 15400 | 15400 | 15400 | 2 |
| 564 | 20250425 | 091900 | 102777420 | 15400 | 15400 | 15400 | 15400 | 0 |
| 565 | 20250425 | 091800 | 102777420 | 15400 | 15380 | 15400 | 15370 | 807 |
| 566 | 20250425 | 091700 | 90360210 | 15370 | 15390 | 15390 | 15370 | 68 |
| 567 | 20250425 | 091600 | 89314950 | 15390 | 15390 | 15390 | 15390 | 61 |
| 568 | 20250425 | 091500 | 88376160 | 15410 | 15410 | 15410 | 15410 | 60 |
| 569 | 20250425 | 091400 | 87451560 | 15410 | 15430 | 15430 | 15410 | 16 |
| 570 | 20250425 | 091300 | 87204980 | 15410 | 15410 | 15410 | 15410 | 7 |
| 571 | 20250425 | 091200 | 87097110 | 15420 | 15420 | 15420 | 15420 | 213 |
| 572 | 20250425 | 091100 | 83812650 | 15460 | 15410 | 15460 | 15360 | 814 |
| 573 | 20250425 | 091000 | 71285920 | 15460 | 15470 | 15500 | 15460 | 517 |
| 574 | 20250425 | 090900 | 63285000 | 15470 | 15440 | 15470 | 15390 | 746 |
| 575 | 20250425 | 090800 | 51777060 | 15390 | 15430 | 15440 | 15390 | 68 |
| 576 | 20250425 | 090700 | 50727260 | 15440 | 15440 | 15440 | 15440 | 140 |
| 577 | 20250425 | 090600 | 48565660 | 15430 | 15390 | 15430 | 15380 | 27 |
| 578 | 20250425 | 090500 | 48149440 | 15390 | 15390 | 15440 | 15380 | 718 |
| 579 | 20250425 | 090400 | 37102700 | 15400 | 15410 | 15410 | 15400 | 60 |
| 580 | 20250425 | 090300 | 36178110 | 15420 | 15460 | 15480 | 15420 | 1143 |
| 581 | 20250425 | 090200 | 18524840 | 15460 | 15440 | 15460 | 15440 | 646 |
| 582 | 20250425 | 090100 | 8547200 | 15440 | 15400 | 15440 | 15400 | 103 |
| 583 | 20250425 | 090000 | 6957980 | 15400 | 15390 | 15400 | 15390 | 452 |