32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 200300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 3 | 20250425 | 200200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20250425 | 200100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20250425 | 200000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20250425 | 195900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20250425 | 195800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20250425 | 195700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20250425 | 195600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20250425 | 195500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20250425 | 195400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20250425 | 195300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20250425 | 195200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20250425 | 195100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20250425 | 195000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20250425 | 194900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20250425 | 194800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20250425 | 194700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20250425 | 194600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20250425 | 194500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20250425 | 194400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20250425 | 194300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20250425 | 194200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20250425 | 194100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20250425 | 194000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20250425 | 193900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20250425 | 193800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20250425 | 193700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20250425 | 193600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20250425 | 193500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20250425 | 193400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20250425 | 193300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 33 | 20250425 | 193200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20250425 | 193100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20250425 | 193000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20250425 | 192900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20250425 | 192800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20250425 | 192700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20250425 | 192600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20250425 | 192500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20250425 | 192400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20250425 | 192300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20250425 | 192200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20250425 | 192100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20250425 | 192000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20250425 | 191900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20250425 | 191800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20250425 | 191700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20250425 | 191600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20250425 | 191500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20250425 | 191400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20250425 | 191300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20250425 | 191200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20250425 | 191100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20250425 | 191000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20250425 | 190900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20250425 | 190800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20250425 | 190700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20250425 | 190600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20250425 | 190500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20250425 | 190400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20250425 | 190300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 63 | 20250425 | 190200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20250425 | 190100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20250425 | 190000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20250425 | 185900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20250425 | 185800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20250425 | 185700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20250425 | 185600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20250425 | 185500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20250425 | 185400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20250425 | 185300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20250425 | 185200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20250425 | 185100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20250425 | 185000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20250425 | 184900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20250425 | 184800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20250425 | 184700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20250425 | 184600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20250425 | 184500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20250425 | 184400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20250425 | 184300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20250425 | 184200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20250425 | 184100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20250425 | 184000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20250425 | 183900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20250425 | 183800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20250425 | 183700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20250425 | 183600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20250425 | 183500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20250425 | 183400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20250425 | 183300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 93 | 20250425 | 183200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20250425 | 183100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20250425 | 183000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20250425 | 182900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20250425 | 182800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20250425 | 182700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20250425 | 182600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20250425 | 182500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20250425 | 182400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20250425 | 182300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20250425 | 182200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20250425 | 182100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20250425 | 182000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20250425 | 181900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20250425 | 181800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20250425 | 181700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20250425 | 181600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20250425 | 181500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20250425 | 181400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20250425 | 181300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20250425 | 181200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20250425 | 181100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20250425 | 181000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20250425 | 180900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20250425 | 180800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20250425 | 180700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20250425 | 180600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20250425 | 180500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20250425 | 180400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20250425 | 180300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 123 | 20250425 | 180200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20250425 | 180100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20250425 | 180000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20250425 | 175900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20250425 | 175800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20250425 | 175700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20250425 | 175600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20250425 | 175500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20250425 | 175400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20250425 | 175300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20250425 | 175200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20250425 | 175100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20250425 | 175000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20250425 | 174900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20250425 | 174800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20250425 | 174700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20250425 | 174600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20250425 | 174500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20250425 | 174400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20250425 | 174300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20250425 | 174200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20250425 | 174100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20250425 | 174000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20250425 | 173900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20250425 | 173800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20250425 | 173700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20250425 | 173600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20250425 | 173500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20250425 | 173400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20250425 | 173300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 153 | 20250425 | 173200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20250425 | 173100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20250425 | 173000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20250425 | 172900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20250425 | 172800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20250425 | 172700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20250425 | 172600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20250425 | 172500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20250425 | 172400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20250425 | 172300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20250425 | 172200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20250425 | 172100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20250425 | 172000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20250425 | 171900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20250425 | 171800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20250425 | 171700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20250425 | 171600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20250425 | 171500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20250425 | 171400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20250425 | 171300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20250425 | 171200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20250425 | 171100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20250425 | 171000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20250425 | 170900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20250425 | 170800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20250425 | 170700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20250425 | 170600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20250425 | 170500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20250425 | 170400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20250425 | 170300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 183 | 20250425 | 170200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20250425 | 170100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20250425 | 170000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20250425 | 165900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20250425 | 165800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20250425 | 165700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20250425 | 165600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20250425 | 165500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20250425 | 165400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20250425 | 165300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20250425 | 165200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20250425 | 165100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20250425 | 165000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20250425 | 164900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20250425 | 164800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20250425 | 164700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20250425 | 164600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20250425 | 164500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20250425 | 164400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20250425 | 164300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20250425 | 164200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20250425 | 164100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20250425 | 164000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20250425 | 163900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20250425 | 163800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20250425 | 163700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20250425 | 163600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20250425 | 163500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20250425 | 163400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20250425 | 163300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 213 | 20250425 | 163200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20250425 | 163100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20250425 | 163000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20250425 | 162900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20250425 | 162800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20250425 | 162700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20250425 | 162600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20250425 | 162500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20250425 | 162400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20250425 | 162300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20250425 | 162200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20250425 | 162100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20250425 | 162000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20250425 | 161900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20250425 | 161800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20250425 | 161700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20250425 | 161600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20250425 | 161500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20250425 | 161400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20250425 | 161300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20250425 | 161200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20250425 | 161100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 235 | 20250425 | 161000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 236 | 20250425 | 160900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 237 | 20250425 | 160800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 238 | 20250425 | 160700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 239 | 20250425 | 160600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20250425 | 160500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20250425 | 160400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 242 | 20250425 | 160300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 243 | 20250425 | 160200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 244 | 20250425 | 160100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 245 | 20250425 | 160000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 246 | 20250425 | 155900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 247 | 20250425 | 155800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 248 | 20250425 | 155700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 249 | 20250425 | 155600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 250 | 20250425 | 155500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 251 | 20250425 | 155400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 252 | 20250425 | 155300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 253 | 20250425 | 155200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 254 | 20250425 | 155100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 255 | 20250425 | 155000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 256 | 20250425 | 154900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 257 | 20250425 | 154800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 258 | 20250425 | 154700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 259 | 20250425 | 154600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 260 | 20250425 | 154500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 261 | 20250425 | 154400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 262 | 20250425 | 154300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 263 | 20250425 | 154200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 264 | 20250425 | 154100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 265 | 20250425 | 154000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 266 | 20250425 | 153900 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 267 | 20250425 | 153800 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 268 | 20250425 | 153700 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 269 | 20250425 | 153600 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 270 | 20250425 | 153500 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 271 | 20250425 | 153400 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 272 | 20250425 | 153300 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 273 | 20250425 | 153200 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 274 | 20250425 | 153100 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 0 |
| 275 | 20250425 | 153000 | 1370044858 | 3515 | 3515 | 3515 | 3515 | 9647 |
| 276 | 20250425 | 152900 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 277 | 20250425 | 152800 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 278 | 20250425 | 152700 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 279 | 20250425 | 152600 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 280 | 20250425 | 152500 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 281 | 20250425 | 152400 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 282 | 20250425 | 152300 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 283 | 20250425 | 152200 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 284 | 20250425 | 152100 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 285 | 20250425 | 152000 | 1336135653 | 3515 | 3515 | 3515 | 3515 | 0 |
| 286 | 20250425 | 151900 | 1336135653 | 3515 | 3530 | 3530 | 3515 | 653 |
| 287 | 20250425 | 151800 | 1333837983 | 3530 | 3520 | 3530 | 3515 | 4837 |
| 288 | 20250425 | 151700 | 1316793033 | 3520 | 3515 | 3520 | 3515 | 1482 |
| 289 | 20250425 | 151600 | 1311579863 | 3515 | 3515 | 3515 | 3515 | 131 |
| 290 | 20250425 | 151500 | 1311119398 | 3515 | 3515 | 3515 | 3510 | 4841 |
| 291 | 20250425 | 151400 | 1294126488 | 3515 | 3515 | 3520 | 3515 | 6255 |
| 292 | 20250425 | 151300 | 1272139588 | 3515 | 3520 | 3520 | 3515 | 1464 |
| 293 | 20250425 | 151200 | 1266993338 | 3520 | 3515 | 3520 | 3515 | 607 |
| 294 | 20250425 | 151100 | 1264859708 | 3520 | 3520 | 3520 | 3515 | 1399 |
| 295 | 20250425 | 151000 | 1259938928 | 3520 | 3520 | 3520 | 3520 | 600 |
| 296 | 20250425 | 150900 | 1257826928 | 3525 | 3525 | 3525 | 3525 | 20 |
| 297 | 20250425 | 150800 | 1257756428 | 3525 | 3525 | 3525 | 3520 | 310 |
| 298 | 20250425 | 150700 | 1256665113 | 3525 | 3525 | 3525 | 3525 | 111 |
| 299 | 20250425 | 150600 | 1256273838 | 3520 | 3520 | 3520 | 3520 | 0 |
| 300 | 20250425 | 150500 | 1256273838 | 3520 | 3520 | 3530 | 3520 | 54 |
| 301 | 20250425 | 150400 | 1256083658 | 3520 | 3530 | 3530 | 3520 | 1356 |
| 302 | 20250425 | 150300 | 1251310453 | 3530 | 3520 | 3535 | 3520 | 70 |
| 303 | 20250425 | 150200 | 1251064003 | 3525 | 3525 | 3530 | 3525 | 2438 |
| 304 | 20250425 | 150100 | 1242458053 | 3530 | 3530 | 3530 | 3530 | 5 |
| 305 | 20250425 | 150000 | 1242440403 | 3525 | 3530 | 3530 | 3525 | 2 |
| 306 | 20250425 | 145900 | 1242433348 | 3520 | 3525 | 3525 | 3520 | 1327 |
| 307 | 20250425 | 145800 | 1237761723 | 3525 | 3530 | 3530 | 3525 | 14 |
| 308 | 20250425 | 145700 | 1237712363 | 3530 | 3525 | 3530 | 3525 | 2022 |
| 309 | 20250425 | 145600 | 1230584773 | 3530 | 3530 | 3530 | 3530 | 0 |
| 310 | 20250425 | 145500 | 1230584773 | 3530 | 3530 | 3530 | 3530 | 1 |
| 311 | 20250425 | 145400 | 1230581243 | 3530 | 3525 | 3530 | 3525 | 624 |
| 312 | 20250425 | 145300 | 1228381638 | 3525 | 3530 | 3530 | 3525 | 6 |
| 313 | 20250425 | 145200 | 1228360463 | 3530 | 3530 | 3530 | 3530 | 0 |
| 314 | 20250425 | 145100 | 1228360463 | 3530 | 3530 | 3530 | 3530 | 337 |
| 315 | 20250425 | 145000 | 1227170853 | 3535 | 3535 | 3535 | 3535 | 6 |
| 316 | 20250425 | 144900 | 1227149643 | 3535 | 3535 | 3535 | 3535 | 5 |
| 317 | 20250425 | 144800 | 1227131968 | 3535 | 3535 | 3535 | 3535 | 2 |
| 318 | 20250425 | 144700 | 1227124898 | 3530 | 3530 | 3530 | 3530 | 728 |
| 319 | 20250425 | 144600 | 1224555058 | 3530 | 3535 | 3535 | 3530 | 321 |
| 320 | 20250425 | 144500 | 1223421903 | 3535 | 3535 | 3535 | 3535 | 0 |
| 321 | 20250425 | 144400 | 1223421903 | 3535 | 3535 | 3535 | 3535 | 83 |
| 322 | 20250425 | 144300 | 1223128498 | 3535 | 3535 | 3535 | 3535 | 41 |
| 323 | 20250425 | 144200 | 1222983563 | 3530 | 3530 | 3530 | 3530 | 0 |
| 324 | 20250425 | 144100 | 1222983563 | 3530 | 3530 | 3530 | 3530 | 53 |
| 325 | 20250425 | 144000 | 1222796473 | 3530 | 3525 | 3530 | 3525 | 1572 |
| 326 | 20250425 | 143900 | 1217255063 | 3525 | 3525 | 3525 | 3525 | 138 |
| 327 | 20250425 | 143800 | 1216768613 | 3525 | 3530 | 3530 | 3525 | 551 |
| 328 | 20250425 | 143700 | 1214825083 | 3530 | 3530 | 3530 | 3530 | 199 |
| 329 | 20250425 | 143600 | 1214122613 | 3535 | 3535 | 3535 | 3535 | 3 |
| 330 | 20250425 | 143500 | 1214112008 | 3535 | 3530 | 3535 | 3525 | 2476 |
| 331 | 20250425 | 143400 | 1205381883 | 3545 | 3545 | 3545 | 3545 | 0 |
| 332 | 20250425 | 143300 | 1205381883 | 3545 | 3545 | 3545 | 3545 | 152 |
| 333 | 20250425 | 143200 | 1204843043 | 3535 | 3535 | 3535 | 3535 | 4 |
| 334 | 20250425 | 143100 | 1204828903 | 3535 | 3535 | 3535 | 3535 | 2 |
| 335 | 20250425 | 143000 | 1204821833 | 3545 | 3545 | 3545 | 3545 | 0 |
| 336 | 20250425 | 142900 | 1204821833 | 3545 | 3545 | 3545 | 3545 | 1 |
| 337 | 20250425 | 142800 | 1204818288 | 3535 | 3535 | 3545 | 3535 | 57 |
| 338 | 20250425 | 142700 | 1204616568 | 3525 | 3540 | 3540 | 3525 | 2481 |
| 339 | 20250425 | 142600 | 1195858883 | 3540 | 3530 | 3540 | 3530 | 77 |
| 340 | 20250425 | 142500 | 1195587033 | 3540 | 3535 | 3540 | 3535 | 62 |
| 341 | 20250425 | 142400 | 1195367603 | 3535 | 3535 | 3535 | 3535 | 8 |
| 342 | 20250425 | 142300 | 1195339323 | 3535 | 3535 | 3535 | 3535 | 7 |
| 343 | 20250425 | 142200 | 1195314578 | 3535 | 3535 | 3535 | 3535 | 0 |
| 344 | 20250425 | 142100 | 1195314578 | 3535 | 3535 | 3535 | 3535 | 38 |
| 345 | 20250425 | 142000 | 1195180248 | 3535 | 3530 | 3535 | 3530 | 132 |
| 346 | 20250425 | 141900 | 1194714268 | 3535 | 3535 | 3535 | 3535 | 0 |
| 347 | 20250425 | 141800 | 1194714268 | 3535 | 3535 | 3535 | 3535 | 2 |
| 348 | 20250425 | 141700 | 1194707198 | 3535 | 3535 | 3535 | 3535 | 22 |
| 349 | 20250425 | 141600 | 1194629428 | 3535 | 3530 | 3535 | 3530 | 1233 |
| 350 | 20250425 | 141500 | 1190276928 | 3530 | 3530 | 3535 | 3530 | 48 |
| 351 | 20250425 | 141400 | 1190107483 | 3530 | 3535 | 3535 | 3530 | 1002 |
| 352 | 20250425 | 141300 | 1186570403 | 3535 | 3535 | 3535 | 3535 | 54 |
| 353 | 20250425 | 141200 | 1186379513 | 3530 | 3530 | 3530 | 3530 | 210 |
| 354 | 20250425 | 141100 | 1185638213 | 3530 | 3530 | 3530 | 3530 | 848 |
| 355 | 20250425 | 141000 | 1182644773 | 3532 | 3532 | 3532 | 3532 | 4 |
| 356 | 20250425 | 140900 | 1182630645 | 3530 | 3535 | 3535 | 3530 | 359 |
| 357 | 20250425 | 140800 | 1181361661 | 3535 | 3535 | 3535 | 3535 | 0 |
| 358 | 20250425 | 140700 | 1181361661 | 3535 | 3535 | 3535 | 3535 | 30 |
| 359 | 20250425 | 140600 | 1181255611 | 3535 | 3535 | 3535 | 3535 | 115 |
| 360 | 20250425 | 140500 | 1180849086 | 3540 | 3540 | 3540 | 3540 | 2843 |
| 361 | 20250425 | 140400 | 1170784866 | 3535 | 3535 | 3540 | 3535 | 1000 |
| 362 | 20250425 | 140300 | 1167249276 | 3530 | 3530 | 3530 | 3530 | 0 |
| 363 | 20250425 | 140200 | 1167249276 | 3530 | 3530 | 3530 | 3530 | 0 |
| 364 | 20250425 | 140100 | 1167249276 | 3530 | 3530 | 3530 | 3530 | 100 |
| 365 | 20250425 | 140000 | 1166896276 | 3530 | 3530 | 3530 | 3530 | 10 |
| 366 | 20250425 | 135900 | 1166860976 | 3535 | 3535 | 3535 | 3535 | 5 |
| 367 | 20250425 | 135800 | 1166843301 | 3530 | 3530 | 3530 | 3530 | 0 |
| 368 | 20250425 | 135700 | 1166843301 | 3530 | 3530 | 3530 | 3530 | 2975 |
| 369 | 20250425 | 135600 | 1156341551 | 3530 | 3535 | 3535 | 3530 | 111 |
| 370 | 20250425 | 135500 | 1155949241 | 3535 | 3535 | 3535 | 3535 | 1 |
| 371 | 20250425 | 135400 | 1155945706 | 3530 | 3530 | 3530 | 3530 | 80 |
| 372 | 20250425 | 135300 | 1155663306 | 3530 | 3530 | 3530 | 3530 | 0 |
| 373 | 20250425 | 135200 | 1155663306 | 3530 | 3530 | 3530 | 3530 | 1 |
| 374 | 20250425 | 135100 | 1155659776 | 3530 | 3530 | 3530 | 3530 | 24 |
| 375 | 20250425 | 135000 | 1155575056 | 3530 | 3530 | 3530 | 3530 | 678 |
| 376 | 20250425 | 134900 | 1153181716 | 3525 | 3525 | 3525 | 3525 | 1 |
| 377 | 20250425 | 134800 | 1153178191 | 3525 | 3525 | 3525 | 3525 | 153 |
| 378 | 20250425 | 134700 | 1152638866 | 3525 | 3525 | 3525 | 3525 | 300 |
| 379 | 20250425 | 134600 | 1151581366 | 3525 | 3525 | 3525 | 3525 | 1 |
| 380 | 20250425 | 134500 | 1151577841 | 3520 | 3520 | 3520 | 3520 | 0 |
| 381 | 20250425 | 134400 | 1151577841 | 3520 | 3515 | 3520 | 3515 | 1272 |
| 382 | 20250425 | 134300 | 1147100421 | 3515 | 3515 | 3515 | 3515 | 284 |
| 383 | 20250425 | 134200 | 1146102161 | 3515 | 3515 | 3515 | 3515 | 1388 |
| 384 | 20250425 | 134100 | 1141223341 | 3520 | 3520 | 3520 | 3520 | 1760 |
| 385 | 20250425 | 134000 | 1135028141 | 3525 | 3525 | 3525 | 3520 | 3039 |
| 386 | 20250425 | 133900 | 1124316821 | 3525 | 3525 | 3525 | 3525 | 58 |
| 387 | 20250425 | 133800 | 1124112371 | 3530 | 3530 | 3530 | 3530 | 0 |
| 388 | 20250425 | 133700 | 1124112371 | 3530 | 3530 | 3530 | 3530 | 3 |
| 389 | 20250425 | 133600 | 1124101781 | 3530 | 3525 | 3530 | 3525 | 44 |
| 390 | 20250425 | 133500 | 1123946606 | 3520 | 3520 | 3520 | 3520 | 0 |
| 391 | 20250425 | 133400 | 1123946606 | 3520 | 3530 | 3530 | 3520 | 900 |
| 392 | 20250425 | 133300 | 1120772606 | 3520 | 3520 | 3520 | 3520 | 0 |
| 393 | 20250425 | 133200 | 1120772606 | 3520 | 3520 | 3520 | 3520 | 500 |
| 394 | 20250425 | 133100 | 1119012606 | 3530 | 3520 | 3530 | 3520 | 31 |
| 395 | 20250425 | 133000 | 1118903476 | 3520 | 3520 | 3520 | 3520 | 350 |
| 396 | 20250425 | 132900 | 1117671476 | 3515 | 3525 | 3525 | 3515 | 758 |
| 397 | 20250425 | 132800 | 1115004501 | 3525 | 3525 | 3525 | 3525 | 0 |
| 398 | 20250425 | 132700 | 1115004501 | 3525 | 3525 | 3525 | 3525 | 0 |
| 399 | 20250425 | 132600 | 1115004501 | 3525 | 3525 | 3525 | 3525 | 290 |
| 400 | 20250425 | 132500 | 1113982251 | 3525 | 3525 | 3525 | 3525 | 1 |
| 401 | 20250425 | 132400 | 1113978726 | 3520 | 3515 | 3520 | 3515 | 418 |
| 402 | 20250425 | 132300 | 1112508866 | 3520 | 3520 | 3520 | 3520 | 1048 |
| 403 | 20250425 | 132200 | 1108819906 | 3520 | 3530 | 3530 | 3520 | 103 |
| 404 | 20250425 | 132100 | 1108456966 | 3530 | 3530 | 3530 | 3530 | 0 |
| 405 | 20250425 | 132000 | 1108456966 | 3530 | 3530 | 3530 | 3530 | 1 |
| 406 | 20250425 | 131900 | 1108453436 | 3520 | 3525 | 3525 | 3520 | 1040 |
| 407 | 20250425 | 131800 | 1104792436 | 3530 | 3530 | 3530 | 3530 | 0 |
| 408 | 20250425 | 131700 | 1104792436 | 3530 | 3530 | 3530 | 3530 | 147 |
| 409 | 20250425 | 131600 | 1104273526 | 3530 | 3530 | 3530 | 3530 | 0 |
| 410 | 20250425 | 131500 | 1104273526 | 3530 | 3530 | 3530 | 3530 | 0 |
| 411 | 20250425 | 131400 | 1104273526 | 3530 | 3530 | 3530 | 3530 | 5 |
| 412 | 20250425 | 131300 | 1104255876 | 3530 | 3520 | 3530 | 3520 | 11 |
| 413 | 20250425 | 131200 | 1104217056 | 3520 | 3520 | 3520 | 3520 | 0 |
| 414 | 20250425 | 131100 | 1104217056 | 3520 | 3520 | 3520 | 3520 | 150 |
| 415 | 20250425 | 131000 | 1103689056 | 3520 | 3520 | 3520 | 3520 | 1376 |
| 416 | 20250425 | 130900 | 1098845536 | 3520 | 3525 | 3525 | 3520 | 10515 |
| 417 | 20250425 | 130800 | 1061832036 | 3525 | 3525 | 3525 | 3525 | 936 |
| 418 | 20250425 | 130700 | 1058532636 | 3525 | 3525 | 3525 | 3525 | 0 |
| 419 | 20250425 | 130600 | 1058532636 | 3525 | 3525 | 3525 | 3525 | 5209 |
| 420 | 20250425 | 130500 | 1040170911 | 3530 | 3530 | 3530 | 3530 | 542 |
| 421 | 20250425 | 130400 | 1038257651 | 3530 | 3530 | 3530 | 3530 | 0 |
| 422 | 20250425 | 130300 | 1038257651 | 3530 | 3535 | 3535 | 3530 | 193 |
| 423 | 20250425 | 130200 | 1037576331 | 3530 | 3530 | 3530 | 3530 | 274 |
| 424 | 20250425 | 130100 | 1036609111 | 3540 | 3535 | 3540 | 3535 | 1390 |
| 425 | 20250425 | 130000 | 1031693511 | 3530 | 3530 | 3530 | 3530 | 0 |
| 426 | 20250425 | 125900 | 1031693511 | 3530 | 3530 | 3530 | 3530 | 0 |
| 427 | 20250425 | 125800 | 1031693511 | 3530 | 3530 | 3530 | 3530 | 300 |
| 428 | 20250425 | 125700 | 1030634511 | 3540 | 3540 | 3540 | 3540 | 0 |
| 429 | 20250425 | 125600 | 1030634511 | 3540 | 3540 | 3540 | 3540 | 95 |
| 430 | 20250425 | 125500 | 1030298211 | 3540 | 3540 | 3540 | 3540 | 204 |
| 431 | 20250425 | 125400 | 1029576051 | 3540 | 3540 | 3540 | 3540 | 0 |
| 432 | 20250425 | 125300 | 1029576051 | 3540 | 3535 | 3540 | 3535 | 141 |
| 433 | 20250425 | 125200 | 1029076916 | 3540 | 3540 | 3540 | 3540 | 3 |
| 434 | 20250425 | 125100 | 1029066296 | 3525 | 3525 | 3525 | 3525 | 100 |
| 435 | 20250425 | 125000 | 1028713796 | 3530 | 3530 | 3530 | 3530 | 0 |
| 436 | 20250425 | 124900 | 1028713796 | 3530 | 3530 | 3530 | 3530 | 0 |
| 437 | 20250425 | 124800 | 1028713796 | 3530 | 3525 | 3530 | 3525 | 101 |
| 438 | 20250425 | 124700 | 1028357766 | 3530 | 3530 | 3530 | 3525 | 6786 |
| 439 | 20250425 | 124600 | 1004419916 | 3530 | 3535 | 3535 | 3530 | 45 |
| 440 | 20250425 | 124500 | 1004261046 | 3530 | 3530 | 3530 | 3530 | 760 |
| 441 | 20250425 | 124400 | 1001578246 | 3525 | 3530 | 3530 | 3525 | 259 |
| 442 | 20250425 | 124300 | 1000664766 | 3530 | 3525 | 3530 | 3525 | 399 |
| 443 | 20250425 | 124200 | 999256396 | 3530 | 3530 | 3530 | 3530 | 142 |
| 444 | 20250425 | 124100 | 998755136 | 3525 | 3530 | 3530 | 3525 | 2279 |
| 445 | 20250425 | 124000 | 990712036 | 3530 | 3530 | 3530 | 3530 | 3345 |
| 446 | 20250425 | 123900 | 978904186 | 3535 | 3535 | 3535 | 3535 | 185 |
| 447 | 20250425 | 123800 | 978250211 | 3540 | 3540 | 3540 | 3540 | 0 |
| 448 | 20250425 | 123700 | 978250211 | 3540 | 3540 | 3540 | 3540 | 0 |
| 449 | 20250425 | 123600 | 978250211 | 3540 | 3530 | 3540 | 3525 | 1094 |
| 450 | 20250425 | 123500 | 974393481 | 3540 | 3535 | 3540 | 3535 | 21 |
| 451 | 20250425 | 123400 | 974319241 | 3540 | 3540 | 3540 | 3540 | 1 |
| 452 | 20250425 | 123300 | 974315701 | 3537 | 3532 | 3537 | 3532 | 142 |
| 453 | 20250425 | 123200 | 973813716 | 3535 | 3535 | 3535 | 3535 | 20 |
| 454 | 20250425 | 123100 | 973743016 | 3535 | 3535 | 3535 | 3535 | 0 |
| 455 | 20250425 | 123000 | 973743016 | 3535 | 3535 | 3535 | 3535 | 0 |
| 456 | 20250425 | 122900 | 973743016 | 3535 | 3535 | 3535 | 3535 | 399 |
| 457 | 20250425 | 122800 | 972332551 | 3535 | 3535 | 3535 | 3535 | 500 |
| 458 | 20250425 | 122700 | 970565051 | 3530 | 3530 | 3530 | 3530 | 0 |
| 459 | 20250425 | 122600 | 970565051 | 3530 | 3530 | 3530 | 3530 | 0 |
| 460 | 20250425 | 122500 | 970565051 | 3530 | 3530 | 3530 | 3530 | 0 |
| 461 | 20250425 | 122400 | 970565051 | 3530 | 3530 | 3530 | 3530 | 56 |
| 462 | 20250425 | 122300 | 970367371 | 3530 | 3530 | 3530 | 3530 | 59 |
| 463 | 20250425 | 122200 | 970159101 | 3525 | 3525 | 3525 | 3525 | 0 |
| 464 | 20250425 | 122100 | 970159101 | 3525 | 3525 | 3525 | 3525 | 105 |
| 465 | 20250425 | 122000 | 969788976 | 3525 | 3525 | 3525 | 3525 | 0 |
| 466 | 20250425 | 121900 | 969788976 | 3525 | 3525 | 3525 | 3525 | 0 |
| 467 | 20250425 | 121800 | 969788976 | 3525 | 3525 | 3525 | 3525 | 2184 |
| 468 | 20250425 | 121700 | 962090376 | 3540 | 3540 | 3540 | 3540 | 0 |
| 469 | 20250425 | 121600 | 962090376 | 3540 | 3540 | 3540 | 3540 | 0 |
| 470 | 20250425 | 121500 | 962090376 | 3540 | 3540 | 3540 | 3540 | 0 |
| 471 | 20250425 | 121400 | 962090376 | 3540 | 3540 | 3540 | 3540 | 0 |
| 472 | 20250425 | 121300 | 962090376 | 3540 | 3540 | 3540 | 3540 | 10 |
| 473 | 20250425 | 121200 | 962054976 | 3540 | 3540 | 3540 | 3540 | 11 |
| 474 | 20250425 | 121100 | 962016036 | 3540 | 3540 | 3540 | 3540 | 0 |
| 475 | 20250425 | 121000 | 962016036 | 3540 | 3540 | 3540 | 3540 | 65 |
| 476 | 20250425 | 120900 | 961785936 | 3540 | 3540 | 3540 | 3540 | 36 |
| 477 | 20250425 | 120800 | 961658496 | 3540 | 3540 | 3540 | 3525 | 492 |
| 478 | 20250425 | 120700 | 959920376 | 3540 | 3540 | 3540 | 3540 | 116 |
| 479 | 20250425 | 120600 | 959509736 | 3540 | 3540 | 3540 | 3540 | 7 |
| 480 | 20250425 | 120500 | 959484956 | 3540 | 3535 | 3545 | 3535 | 906 |
| 481 | 20250425 | 120400 | 956276166 | 3535 | 3540 | 3540 | 3535 | 81 |
| 482 | 20250425 | 120300 | 955989551 | 3540 | 3540 | 3540 | 3540 | 8 |
| 483 | 20250425 | 120200 | 955961231 | 3535 | 3535 | 3535 | 3535 | 633 |
| 484 | 20250425 | 120100 | 953723576 | 3535 | 3535 | 3535 | 3535 | 707 |
| 485 | 20250425 | 120000 | 951224331 | 3515 | 3515 | 3515 | 3515 | 0 |
| 486 | 20250425 | 115900 | 951224331 | 3515 | 3515 | 3515 | 3515 | 0 |
| 487 | 20250425 | 115800 | 951224331 | 3515 | 3515 | 3515 | 3515 | 0 |
| 488 | 20250425 | 115700 | 951224331 | 3515 | 3530 | 3530 | 3515 | 3581 |
| 489 | 20250425 | 115600 | 938616066 | 3530 | 3530 | 3530 | 3530 | 1019 |
| 490 | 20250425 | 115500 | 935018996 | 3530 | 3530 | 3530 | 3530 | 1 |
| 491 | 20250425 | 115400 | 935015466 | 3530 | 3530 | 3530 | 3530 | 100 |
| 492 | 20250425 | 115300 | 934662466 | 3530 | 3530 | 3530 | 3530 | 101 |
| 493 | 20250425 | 115200 | 934305936 | 3530 | 3530 | 3530 | 3530 | 4 |
| 494 | 20250425 | 115100 | 934291816 | 3530 | 3535 | 3535 | 3530 | 267 |
| 495 | 20250425 | 115000 | 933349301 | 3530 | 3530 | 3530 | 3530 | 0 |
| 496 | 20250425 | 114900 | 933349301 | 3530 | 3530 | 3530 | 3530 | 50 |
| 497 | 20250425 | 114800 | 933172801 | 3525 | 3525 | 3525 | 3525 | 0 |
| 498 | 20250425 | 114700 | 933172801 | 3525 | 3530 | 3530 | 3525 | 1123 |
| 499 | 20250425 | 114600 | 929212546 | 3530 | 3530 | 3530 | 3530 | 76 |
| 500 | 20250425 | 114500 | 928944266 | 3530 | 3530 | 3530 | 3530 | 0 |
| 501 | 20250425 | 114400 | 928944266 | 3530 | 3530 | 3530 | 3530 | 1095 |
| 502 | 20250425 | 114300 | 925078916 | 3535 | 3535 | 3535 | 3535 | 0 |
| 503 | 20250425 | 114200 | 925078916 | 3535 | 3535 | 3535 | 3535 | 0 |
| 504 | 20250425 | 114100 | 925078916 | 3535 | 3540 | 3540 | 3535 | 1747 |
| 505 | 20250425 | 114000 | 918901971 | 3545 | 3545 | 3545 | 3545 | 10 |
| 506 | 20250425 | 113900 | 918866521 | 3540 | 3540 | 3540 | 3540 | 10 |
| 507 | 20250425 | 113800 | 918831121 | 3540 | 3545 | 3560 | 3540 | 580 |
| 508 | 20250425 | 113700 | 916777131 | 3535 | 3535 | 3535 | 3535 | 52 |
| 509 | 20250425 | 113600 | 916593311 | 3550 | 3525 | 3550 | 3525 | 831 |
| 510 | 20250425 | 113500 | 913657891 | 3525 | 3525 | 3525 | 3525 | 0 |
| 511 | 20250425 | 113400 | 913657891 | 3525 | 3525 | 3525 | 3525 | 1 |
| 512 | 20250425 | 113300 | 913654366 | 3535 | 3535 | 3535 | 3535 | 2 |
| 513 | 20250425 | 113200 | 913647296 | 3535 | 3535 | 3535 | 3535 | 0 |
| 514 | 20250425 | 113100 | 913647296 | 3535 | 3530 | 3535 | 3530 | 70 |
| 515 | 20250425 | 113000 | 913400186 | 3525 | 3525 | 3525 | 3525 | 100 |
| 516 | 20250425 | 112900 | 913047686 | 3525 | 3530 | 3530 | 3525 | 120 |
| 517 | 20250425 | 112800 | 912624581 | 3530 | 3530 | 3530 | 3530 | 0 |
| 518 | 20250425 | 112700 | 912624581 | 3530 | 3525 | 3530 | 3520 | 751 |
| 519 | 20250425 | 112600 | 909974591 | 3525 | 3525 | 3525 | 3525 | 264 |
| 520 | 20250425 | 112500 | 909043991 | 3525 | 3525 | 3525 | 3525 | 28 |
| 521 | 20250425 | 112400 | 908945291 | 3525 | 3525 | 3525 | 3525 | 8 |
| 522 | 20250425 | 112300 | 908917091 | 3520 | 3520 | 3520 | 3520 | 200 |
| 523 | 20250425 | 112200 | 908213091 | 3520 | 3520 | 3520 | 3520 | 3 |
| 524 | 20250425 | 112100 | 908202531 | 3520 | 3525 | 3525 | 3520 | 500 |
| 525 | 20250425 | 112000 | 906442446 | 3525 | 3530 | 3530 | 3525 | 495 |
| 526 | 20250425 | 111900 | 904697566 | 3520 | 3520 | 3520 | 3520 | 144 |
| 527 | 20250425 | 111800 | 904190686 | 3520 | 3525 | 3525 | 3520 | 50 |
| 528 | 20250425 | 111700 | 904014681 | 3525 | 3525 | 3525 | 3525 | 35 |
| 529 | 20250425 | 111600 | 903891306 | 3525 | 3525 | 3525 | 3525 | 240 |
| 530 | 20250425 | 111500 | 903045306 | 3525 | 3525 | 3525 | 3525 | 184 |
| 531 | 20250425 | 111400 | 902396706 | 3520 | 3520 | 3520 | 3520 | 533 |
| 532 | 20250425 | 111300 | 900520546 | 3520 | 3520 | 3520 | 3520 | 11 |
| 533 | 20250425 | 111200 | 900481826 | 3520 | 3520 | 3520 | 3520 | 0 |
| 534 | 20250425 | 111100 | 900481826 | 3520 | 3520 | 3520 | 3520 | 0 |
| 535 | 20250425 | 111000 | 900481826 | 3520 | 3520 | 3520 | 3520 | 1 |
| 536 | 20250425 | 110900 | 900478306 | 3515 | 3520 | 3520 | 3515 | 683 |
| 537 | 20250425 | 110800 | 898077516 | 3510 | 3520 | 3520 | 3510 | 1000 |
| 538 | 20250425 | 110700 | 894566766 | 3525 | 3525 | 3525 | 3525 | 0 |
| 539 | 20250425 | 110600 | 894566766 | 3525 | 3525 | 3525 | 3525 | 1 |
| 540 | 20250425 | 110500 | 894563241 | 3510 | 3520 | 3520 | 3510 | 500 |
| 541 | 20250425 | 110400 | 892805816 | 3525 | 3525 | 3525 | 3525 | 1 |
| 542 | 20250425 | 110300 | 892802291 | 3510 | 3510 | 3510 | 3510 | 0 |
| 543 | 20250425 | 110200 | 892802291 | 3510 | 3510 | 3510 | 3510 | 0 |
| 544 | 20250425 | 110100 | 892802291 | 3510 | 3515 | 3515 | 3510 | 2204 |
| 545 | 20250425 | 110000 | 885066201 | 3515 | 3515 | 3515 | 3515 | 0 |
| 546 | 20250425 | 105900 | 885066201 | 3515 | 3510 | 3525 | 3505 | 11082 |
| 547 | 20250425 | 105800 | 846197461 | 3525 | 3520 | 3525 | 3505 | 2848 |
| 548 | 20250425 | 105700 | 836196326 | 3520 | 3525 | 3525 | 3520 | 1507 |
| 549 | 20250425 | 105600 | 830891631 | 3540 | 3540 | 3540 | 3540 | 1 |
| 550 | 20250425 | 105500 | 830888091 | 3520 | 3540 | 3540 | 3505 | 10034 |
| 551 | 20250425 | 105400 | 795656231 | 3530 | 3530 | 3530 | 3530 | 35 |
| 552 | 20250425 | 105300 | 795532681 | 3530 | 3530 | 3530 | 3530 | 40 |
| 553 | 20250425 | 105200 | 795391481 | 3535 | 3535 | 3535 | 3535 | 4200 |
| 554 | 20250425 | 105100 | 780544481 | 3535 | 3540 | 3540 | 3535 | 281 |
| 555 | 20250425 | 105000 | 779550956 | 3545 | 3550 | 3550 | 3545 | 2137 |
| 556 | 20250425 | 104900 | 771975286 | 3550 | 3550 | 3550 | 3550 | 0 |
| 557 | 20250425 | 104800 | 771975286 | 3550 | 3550 | 3550 | 3550 | 16 |
| 558 | 20250425 | 104700 | 771918486 | 3560 | 3560 | 3560 | 3560 | 84 |
| 559 | 20250425 | 104600 | 771619446 | 3560 | 3545 | 3560 | 3545 | 2296 |
| 560 | 20250425 | 104500 | 763456736 | 3535 | 3540 | 3540 | 3535 | 722 |
| 561 | 20250425 | 104400 | 760902761 | 3535 | 3535 | 3535 | 3535 | 110 |
| 562 | 20250425 | 104300 | 760513911 | 3535 | 3530 | 3535 | 3510 | 2826 |
| 563 | 20250425 | 104200 | 750572031 | 3530 | 3530 | 3530 | 3530 | 4 |
| 564 | 20250425 | 104100 | 750557911 | 3530 | 3530 | 3535 | 3530 | 2449 |
| 565 | 20250425 | 104000 | 741905861 | 3530 | 3530 | 3530 | 3530 | 54 |
| 566 | 20250425 | 103900 | 741715241 | 3525 | 3520 | 3525 | 3510 | 2814 |
| 567 | 20250425 | 103800 | 731829766 | 3510 | 3510 | 3510 | 3510 | 0 |
| 568 | 20250425 | 103700 | 731829766 | 3510 | 3515 | 3515 | 3510 | 3227 |
| 569 | 20250425 | 103600 | 720495061 | 3510 | 3525 | 3525 | 3510 | 5006 |
| 570 | 20250425 | 103500 | 702890546 | 3525 | 3525 | 3525 | 3525 | 287 |
| 571 | 20250425 | 103400 | 701878871 | 3545 | 3545 | 3545 | 3545 | 3 |
| 572 | 20250425 | 103300 | 701868236 | 3525 | 3525 | 3525 | 3525 | 500 |
| 573 | 20250425 | 103200 | 700105736 | 3525 | 3530 | 3530 | 3525 | 500 |
| 574 | 20250425 | 103100 | 698342316 | 3535 | 3540 | 3540 | 3535 | 30 |
| 575 | 20250425 | 103000 | 698236166 | 3545 | 3545 | 3545 | 3545 | 0 |
| 576 | 20250425 | 102900 | 698236166 | 3545 | 3530 | 3545 | 3530 | 1016 |
| 577 | 20250425 | 102800 | 694649476 | 3530 | 3530 | 3530 | 3530 | 0 |
| 578 | 20250425 | 102700 | 694649476 | 3530 | 3530 | 3530 | 3530 | 314 |
| 579 | 20250425 | 102600 | 693541056 | 3530 | 3535 | 3540 | 3530 | 76 |
| 580 | 20250425 | 102500 | 693272411 | 3540 | 3540 | 3540 | 3540 | 0 |
| 581 | 20250425 | 102400 | 693272411 | 3540 | 3525 | 3540 | 3525 | 39 |
| 582 | 20250425 | 102300 | 693134786 | 3520 | 3540 | 3540 | 3505 | 12635 |
| 583 | 20250425 | 102200 | 648696516 | 3535 | 3550 | 3550 | 3535 | 705 |
| 584 | 20250425 | 102100 | 646200316 | 3550 | 3550 | 3550 | 3550 | 0 |
| 585 | 20250425 | 102000 | 646200316 | 3550 | 3550 | 3550 | 3545 | 8 |
| 586 | 20250425 | 101900 | 646171931 | 3545 | 3545 | 3555 | 3545 | 570 |
| 587 | 20250425 | 101800 | 644147761 | 3555 | 3555 | 3555 | 3555 | 5 |
| 588 | 20250425 | 101700 | 644129986 | 3555 | 3555 | 3555 | 3555 | 0 |
| 589 | 20250425 | 101600 | 644129986 | 3555 | 3545 | 3555 | 3545 | 51 |
| 590 | 20250425 | 101500 | 643948991 | 3560 | 3550 | 3560 | 3540 | 255 |
| 591 | 20250425 | 101400 | 643044676 | 3545 | 3545 | 3545 | 3545 | 0 |
| 592 | 20250425 | 101300 | 643044676 | 3545 | 3560 | 3560 | 3545 | 336 |
| 593 | 20250425 | 101200 | 641853281 | 3560 | 3555 | 3560 | 3555 | 13 |
| 594 | 20250425 | 101100 | 641807056 | 3555 | 3555 | 3555 | 3555 | 201 |
| 595 | 20250425 | 101000 | 641092501 | 3540 | 3550 | 3550 | 3540 | 12 |
| 596 | 20250425 | 100900 | 641049961 | 3540 | 3540 | 3540 | 3540 | 402 |
| 597 | 20250425 | 100800 | 639626881 | 3550 | 3550 | 3550 | 3550 | 0 |
| 598 | 20250425 | 100700 | 639626881 | 3550 | 3550 | 3550 | 3550 | 0 |
| 599 | 20250425 | 100600 | 639626881 | 3550 | 3545 | 3550 | 3530 | 3492 |
| 600 | 20250425 | 100500 | 627260266 | 3545 | 3565 | 3565 | 3545 | 4948 |
| 601 | 20250425 | 100400 | 609670201 | 3565 | 3565 | 3565 | 3560 | 13 |
| 602 | 20250425 | 100300 | 609623906 | 3560 | 3560 | 3560 | 3560 | 580 |
| 603 | 20250425 | 100200 | 607559106 | 3560 | 3560 | 3560 | 3560 | 1 |
| 604 | 20250425 | 100100 | 607555546 | 3560 | 3560 | 3560 | 3560 | 1128 |
| 605 | 20250425 | 100000 | 603539866 | 3565 | 3565 | 3565 | 3560 | 1190 |
| 606 | 20250425 | 095900 | 599302996 | 3585 | 3570 | 3585 | 3565 | 363 |
| 607 | 20250425 | 095800 | 598008711 | 3580 | 3560 | 3580 | 3555 | 1723 |
| 608 | 20250425 | 095700 | 591866351 | 3560 | 3560 | 3595 | 3560 | 7198 |
| 609 | 20250425 | 095600 | 566148996 | 3555 | 3555 | 3555 | 3555 | 10164 |
| 610 | 20250425 | 095500 | 530015976 | 3565 | 3565 | 3565 | 3565 | 0 |
| 611 | 20250425 | 095400 | 530015976 | 3565 | 3555 | 3565 | 3555 | 1762 |
| 612 | 20250425 | 095300 | 523737966 | 3555 | 3565 | 3565 | 3555 | 230 |
| 613 | 20250425 | 095200 | 522920296 | 3555 | 3555 | 3555 | 3555 | 579 |
| 614 | 20250425 | 095100 | 520861951 | 3555 | 3555 | 3555 | 3555 | 5 |
| 615 | 20250425 | 095000 | 520844176 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 616 | 20250425 | 094900 | 517289176 | 3565 | 3565 | 3565 | 3565 | 1 |
| 617 | 20250425 | 094800 | 517285611 | 3555 | 3560 | 3565 | 3555 | 651 |
| 618 | 20250425 | 094700 | 514967196 | 3560 | 3555 | 3560 | 3550 | 2204 |
| 619 | 20250425 | 094600 | 507140261 | 3555 | 3565 | 3565 | 3555 | 670 |
| 620 | 20250425 | 094500 | 504757401 | 3565 | 3565 | 3565 | 3565 | 27 |
| 621 | 20250425 | 094400 | 504661146 | 3570 | 3560 | 3570 | 3555 | 171 |
| 622 | 20250425 | 094300 | 504052446 | 3550 | 3550 | 3560 | 3547 | 2800 |
| 623 | 20250425 | 094200 | 494118310 | 3550 | 3560 | 3560 | 3540 | 8625 |
| 624 | 20250425 | 094100 | 463499885 | 3565 | 3565 | 3565 | 3565 | 1560 |
| 625 | 20250425 | 094000 | 457938485 | 3565 | 3570 | 3570 | 3565 | 1217 |
| 626 | 20250425 | 093900 | 453599380 | 3585 | 3565 | 3585 | 3565 | 749 |
| 627 | 20250425 | 093800 | 450929110 | 3565 | 3570 | 3570 | 3565 | 2441 |
| 628 | 20250425 | 093700 | 442222115 | 3575 | 3585 | 3585 | 3575 | 3421 |
| 629 | 20250425 | 093600 | 429979450 | 3585 | 3590 | 3590 | 3585 | 494 |
| 630 | 20250425 | 093500 | 428206990 | 3585 | 3585 | 3585 | 3585 | 5 |
| 631 | 20250425 | 093400 | 428189065 | 3585 | 3585 | 3585 | 3585 | 1 |
| 632 | 20250425 | 093300 | 428185480 | 3585 | 3590 | 3590 | 3585 | 546 |
| 633 | 20250425 | 093200 | 426227935 | 3595 | 3585 | 3595 | 3585 | 184 |
| 634 | 20250425 | 093100 | 425568265 | 3585 | 3585 | 3585 | 3585 | 132 |
| 635 | 20250425 | 093000 | 425095045 | 3585 | 3590 | 3590 | 3585 | 212 |
| 636 | 20250425 | 092900 | 424334000 | 3590 | 3595 | 3595 | 3590 | 89 |
| 637 | 20250425 | 092800 | 424014445 | 3595 | 3595 | 3595 | 3595 | 213 |
| 638 | 20250425 | 092700 | 423248710 | 3595 | 3595 | 3595 | 3595 | 894 |
| 639 | 20250425 | 092600 | 420034780 | 3595 | 3595 | 3595 | 3595 | 558 |
| 640 | 20250425 | 092500 | 418028770 | 3600 | 3600 | 3600 | 3600 | 2433 |
| 641 | 20250425 | 092400 | 409269970 | 3600 | 3600 | 3600 | 3590 | 1667 |
| 642 | 20250425 | 092300 | 403268970 | 3600 | 3600 | 3600 | 3600 | 3000 |
| 643 | 20250425 | 092200 | 392468970 | 3600 | 3590 | 3600 | 3590 | 2251 |
| 644 | 20250425 | 092100 | 384381490 | 3580 | 3595 | 3595 | 3580 | 6974 |
| 645 | 20250425 | 092000 | 359370995 | 3600 | 3600 | 3600 | 3595 | 1285 |
| 646 | 20250425 | 091900 | 354746405 | 3600 | 3600 | 3600 | 3600 | 50 |
| 647 | 20250425 | 091800 | 354566405 | 3605 | 3600 | 3605 | 3590 | 1568 |
| 648 | 20250425 | 091700 | 348933390 | 3600 | 3600 | 3610 | 3600 | 5008 |
| 649 | 20250425 | 091600 | 330891255 | 3605 | 3600 | 3605 | 3600 | 4763 |
| 650 | 20250425 | 091500 | 313725665 | 3600 | 3595 | 3605 | 3595 | 9506 |
| 651 | 20250425 | 091400 | 279538045 | 3590 | 3600 | 3600 | 3590 | 11490 |
| 652 | 20250425 | 091300 | 238252110 | 3605 | 3605 | 3615 | 3605 | 4467 |
| 653 | 20250425 | 091200 | 222138210 | 3615 | 3610 | 3620 | 3600 | 7239 |
| 654 | 20250425 | 091100 | 195978595 | 3610 | 3600 | 3610 | 3600 | 5486 |
| 655 | 20250425 | 091000 | 176203135 | 3600 | 3595 | 3600 | 3590 | 1911 |
| 656 | 20250425 | 090900 | 169332895 | 3590 | 3575 | 3590 | 3575 | 2406 |
| 657 | 20250425 | 090800 | 160701655 | 3575 | 3585 | 3585 | 3575 | 2285 |
| 658 | 20250425 | 090700 | 152532580 | 3575 | 3575 | 3580 | 3575 | 330 |
| 659 | 20250425 | 090600 | 151352780 | 3575 | 3565 | 3580 | 3565 | 532 |
| 660 | 20250425 | 090500 | 149455535 | 3565 | 3575 | 3575 | 3565 | 3469 |
| 661 | 20250425 | 090400 | 137067075 | 3575 | 3585 | 3585 | 3575 | 2905 |
| 662 | 20250425 | 090300 | 126666095 | 3575 | 3560 | 3680 | 3560 | 19497 |
| 663 | 20250425 | 090200 | 55930400 | 3560 | 3570 | 3570 | 3540 | 2639 |
| 664 | 20250425 | 090100 | 46568855 | 3565 | 3545 | 3565 | 3545 | 499 |
| 665 | 20250425 | 090000 | 44797625 | 3540 | 3545 | 3565 | 3540 | 12357 |