30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 190100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 12475 |
| 3 | 20250425 | 190000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 4 | 20250425 | 185900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 5 | 20250425 | 185800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 6 | 20250425 | 185700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 7 | 20250425 | 185600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 8 | 20250425 | 185500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 9 | 20250425 | 185400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 10 | 20250425 | 185300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 11 | 20250425 | 185200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 12 | 20250425 | 185100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 13 | 20250425 | 185000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 14 | 20250425 | 184900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 15 | 20250425 | 184800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 16 | 20250425 | 184700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 17 | 20250425 | 184600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 18 | 20250425 | 184500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 19 | 20250425 | 184400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 20 | 20250425 | 184300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 21 | 20250425 | 184200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 22 | 20250425 | 184100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 23 | 20250425 | 184000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 24 | 20250425 | 183900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 25 | 20250425 | 183800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 26 | 20250425 | 183700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 27 | 20250425 | 183600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 28 | 20250425 | 183500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 29 | 20250425 | 183400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 30 | 20250425 | 183300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 31 | 20250425 | 183200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 32 | 20250425 | 183100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 12475 |
| 33 | 20250425 | 183000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 34 | 20250425 | 182900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 35 | 20250425 | 182800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 36 | 20250425 | 182700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 37 | 20250425 | 182600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 38 | 20250425 | 182500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 39 | 20250425 | 182400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 40 | 20250425 | 182300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 41 | 20250425 | 182200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 42 | 20250425 | 182100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 43 | 20250425 | 182000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 44 | 20250425 | 181900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 45 | 20250425 | 181800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 46 | 20250425 | 181700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 47 | 20250425 | 181600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 48 | 20250425 | 181500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 49 | 20250425 | 181400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 50 | 20250425 | 181300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 51 | 20250425 | 181200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 52 | 20250425 | 181100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 53 | 20250425 | 181000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 54 | 20250425 | 180900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 55 | 20250425 | 180800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 56 | 20250425 | 180700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 57 | 20250425 | 180600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 58 | 20250425 | 180500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 59 | 20250425 | 180400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 60 | 20250425 | 180300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 61 | 20250425 | 180200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 62 | 20250425 | 180100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 12475 |
| 63 | 20250425 | 180000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 64 | 20250425 | 175900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 65 | 20250425 | 175800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 66 | 20250425 | 175700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 67 | 20250425 | 175600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 68 | 20250425 | 175500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 69 | 20250425 | 175400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 70 | 20250425 | 175300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 71 | 20250425 | 175200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 72 | 20250425 | 175100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 73 | 20250425 | 175000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 74 | 20250425 | 174900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 75 | 20250425 | 174800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 76 | 20250425 | 174700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 77 | 20250425 | 174600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 78 | 20250425 | 174500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 79 | 20250425 | 174400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 80 | 20250425 | 174300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 81 | 20250425 | 174200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 82 | 20250425 | 174100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 83 | 20250425 | 174000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 84 | 20250425 | 173900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 85 | 20250425 | 173800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 86 | 20250425 | 173700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 87 | 20250425 | 173600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 88 | 20250425 | 173500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 89 | 20250425 | 173400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 90 | 20250425 | 173300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 91 | 20250425 | 173200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 92 | 20250425 | 173100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 12475 |
| 93 | 20250425 | 173000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 94 | 20250425 | 172900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 95 | 20250425 | 172800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 96 | 20250425 | 172700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 97 | 20250425 | 172600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 98 | 20250425 | 172500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 99 | 20250425 | 172400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 100 | 20250425 | 172300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 101 | 20250425 | 172200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 102 | 20250425 | 172100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 103 | 20250425 | 172000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 104 | 20250425 | 171900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 105 | 20250425 | 171800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 106 | 20250425 | 171700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 107 | 20250425 | 171600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 108 | 20250425 | 171500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 109 | 20250425 | 171400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 110 | 20250425 | 171300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 111 | 20250425 | 171200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 112 | 20250425 | 171100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 113 | 20250425 | 171000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 114 | 20250425 | 170900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 115 | 20250425 | 170800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 116 | 20250425 | 170700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 117 | 20250425 | 170600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 118 | 20250425 | 170500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 119 | 20250425 | 170400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 120 | 20250425 | 170300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 121 | 20250425 | 170200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 122 | 20250425 | 170100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 12475 |
| 123 | 20250425 | 170000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 124 | 20250425 | 165900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 125 | 20250425 | 165800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 126 | 20250425 | 165700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 127 | 20250425 | 165600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 128 | 20250425 | 165500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 129 | 20250425 | 165400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 130 | 20250425 | 165300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 131 | 20250425 | 165200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 132 | 20250425 | 165100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 133 | 20250425 | 165000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 134 | 20250425 | 164900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 135 | 20250425 | 164800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 136 | 20250425 | 164700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 137 | 20250425 | 164600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 138 | 20250425 | 164500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 139 | 20250425 | 164400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 140 | 20250425 | 164300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 141 | 20250425 | 164200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 142 | 20250425 | 164100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 143 | 20250425 | 164000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 144 | 20250425 | 163900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 145 | 20250425 | 163800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 146 | 20250425 | 163700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 147 | 20250425 | 163600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 148 | 20250425 | 163500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 149 | 20250425 | 163400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 150 | 20250425 | 163300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 151 | 20250425 | 163200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 152 | 20250425 | 163100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 12475 |
| 153 | 20250425 | 163000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 154 | 20250425 | 162900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 155 | 20250425 | 162800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 156 | 20250425 | 162700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 157 | 20250425 | 162600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 158 | 20250425 | 162500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 159 | 20250425 | 162400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 160 | 20250425 | 162300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 161 | 20250425 | 162200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 162 | 20250425 | 162100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 163 | 20250425 | 162000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 164 | 20250425 | 161900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 165 | 20250425 | 161800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 166 | 20250425 | 161700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 167 | 20250425 | 161600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 168 | 20250425 | 161500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 169 | 20250425 | 161400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 170 | 20250425 | 161300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 171 | 20250425 | 161200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 172 | 20250425 | 161100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 173 | 20250425 | 161000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 174 | 20250425 | 160900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 175 | 20250425 | 160800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 176 | 20250425 | 160700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 177 | 20250425 | 160600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 178 | 20250425 | 160500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 179 | 20250425 | 160400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 180 | 20250425 | 160300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 181 | 20250425 | 160200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 182 | 20250425 | 160100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 12475 |
| 183 | 20250425 | 160000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 184 | 20250425 | 155900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 185 | 20250425 | 155800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 186 | 20250425 | 155700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 187 | 20250425 | 155600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 188 | 20250425 | 155500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 189 | 20250425 | 155400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 190 | 20250425 | 155300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 191 | 20250425 | 155200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 192 | 20250425 | 155100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 193 | 20250425 | 155000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 194 | 20250425 | 154900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 195 | 20250425 | 154800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20250425 | 154700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20250425 | 154600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20250425 | 154500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20250425 | 154400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20250425 | 154300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20250425 | 154200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20250425 | 154100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20250425 | 154000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20250425 | 153900 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20250425 | 153800 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 206 | 20250425 | 153700 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 207 | 20250425 | 153600 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 208 | 20250425 | 153500 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 209 | 20250425 | 153400 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20250425 | 153300 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 211 | 20250425 | 153200 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 0 |
| 212 | 20250425 | 153100 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 12475 |
| 213 | 20250425 | 153000 | 2039136159 | 4660 | 4660 | 4660 | 4660 | 12475 |
| 214 | 20250425 | 152900 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 215 | 20250425 | 152800 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 216 | 20250425 | 152700 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 217 | 20250425 | 152600 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 218 | 20250425 | 152500 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 219 | 20250425 | 152400 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 220 | 20250425 | 152300 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 221 | 20250425 | 152200 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 222 | 20250425 | 152100 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 223 | 20250425 | 152000 | 1981002659 | 4660 | 4660 | 4660 | 4660 | 0 |
| 224 | 20250425 | 151900 | 1981002659 | 4660 | 4660 | 4660 | 4650 | 478 |
| 225 | 20250425 | 151800 | 1978777689 | 4660 | 4655 | 4660 | 4650 | 598 |
| 226 | 20250425 | 151700 | 1975993749 | 4660 | 4655 | 4660 | 4655 | 144 |
| 227 | 20250425 | 151600 | 1975322739 | 4655 | 4657 | 4657 | 4650 | 942 |
| 228 | 20250425 | 151500 | 1970940789 | 4650 | 4660 | 4670 | 4650 | 3013 |
| 229 | 20250425 | 151400 | 1956907709 | 4660 | 4670 | 4670 | 4660 | 836 |
| 230 | 20250425 | 151300 | 1953011119 | 4670 | 4670 | 4670 | 4670 | 686 |
| 231 | 20250425 | 151200 | 1949807499 | 4670 | 4670 | 4670 | 4670 | 844 |
| 232 | 20250425 | 151100 | 1945866019 | 4675 | 4675 | 4675 | 4675 | 106 |
| 233 | 20250425 | 151000 | 1945370469 | 4660 | 4670 | 4680 | 4660 | 1151 |
| 234 | 20250425 | 150900 | 1939997629 | 4680 | 4680 | 4680 | 4680 | 20 |
| 235 | 20250425 | 150800 | 1939904029 | 4670 | 4685 | 4685 | 4670 | 1805 |
| 236 | 20250425 | 150700 | 1931456144 | 4685 | 4685 | 4695 | 4685 | 111 |
| 237 | 20250425 | 150600 | 1930936099 | 4685 | 4690 | 4695 | 4685 | 163 |
| 238 | 20250425 | 150500 | 1930171114 | 4690 | 4685 | 4690 | 4685 | 233 |
| 239 | 20250425 | 150400 | 1929078779 | 4670 | 4655 | 4670 | 4655 | 3745 |
| 240 | 20250425 | 150300 | 1911591074 | 4655 | 4655 | 4655 | 4655 | 937 |
| 241 | 20250425 | 150200 | 1907229339 | 4655 | 4655 | 4660 | 4655 | 607 |
| 242 | 20250425 | 150100 | 1904403594 | 4655 | 4665 | 4665 | 4655 | 232 |
| 243 | 20250425 | 150000 | 1903321964 | 4665 | 4665 | 4670 | 4665 | 121 |
| 244 | 20250425 | 145900 | 1902756929 | 4670 | 4670 | 4670 | 4670 | 2100 |
| 245 | 20250425 | 145800 | 1892949929 | 4670 | 4670 | 4670 | 4670 | 503 |
| 246 | 20250425 | 145700 | 1890600919 | 4670 | 4680 | 4680 | 4670 | 1674 |
| 247 | 20250425 | 145600 | 1882773814 | 4680 | 4680 | 4680 | 4675 | 29 |
| 248 | 20250425 | 145500 | 1882638159 | 4680 | 4680 | 4680 | 4680 | 150 |
| 249 | 20250425 | 145400 | 1881936159 | 4680 | 4680 | 4680 | 4680 | 0 |
| 250 | 20250425 | 145300 | 1881936159 | 4680 | 4680 | 4680 | 4680 | 437 |
| 251 | 20250425 | 145200 | 1879890999 | 4680 | 4680 | 4680 | 4680 | 11 |
| 252 | 20250425 | 145100 | 1879839519 | 4670 | 4665 | 4670 | 4665 | 186 |
| 253 | 20250425 | 145000 | 1878971149 | 4675 | 4650 | 4675 | 4650 | 83 |
| 254 | 20250425 | 144900 | 1878583424 | 4675 | 4650 | 4675 | 4645 | 1372 |
| 255 | 20250425 | 144800 | 1872197464 | 4645 | 4645 | 4650 | 4645 | 700 |
| 256 | 20250425 | 144700 | 1868945729 | 4645 | 4650 | 4650 | 4645 | 1013 |
| 257 | 20250425 | 144600 | 1864240289 | 4645 | 4650 | 4650 | 4645 | 80 |
| 258 | 20250425 | 144500 | 1863868294 | 4650 | 4660 | 4660 | 4650 | 2562 |
| 259 | 20250425 | 144400 | 1851954984 | 4650 | 4650 | 4660 | 4650 | 535 |
| 260 | 20250425 | 144300 | 1849465614 | 4650 | 4655 | 4660 | 4650 | 367 |
| 261 | 20250425 | 144200 | 1847756859 | 4660 | 4665 | 4675 | 4660 | 1006 |
| 262 | 20250425 | 144100 | 1843068639 | 4655 | 4655 | 4655 | 4655 | 0 |
| 263 | 20250425 | 144000 | 1843068639 | 4655 | 4655 | 4660 | 4655 | 958 |
| 264 | 20250425 | 143900 | 1838606454 | 4650 | 4655 | 4655 | 4650 | 286 |
| 265 | 20250425 | 143800 | 1837275129 | 4655 | 4665 | 4665 | 4655 | 261 |
| 266 | 20250425 | 143700 | 1836058754 | 4665 | 4675 | 4680 | 4665 | 1567 |
| 267 | 20250425 | 143600 | 1828745069 | 4675 | 4680 | 4680 | 4675 | 318 |
| 268 | 20250425 | 143500 | 1827258079 | 4690 | 4690 | 4690 | 4690 | 0 |
| 269 | 20250425 | 143400 | 1827258079 | 4690 | 4695 | 4695 | 4690 | 409 |
| 270 | 20250425 | 143300 | 1825339619 | 4690 | 4685 | 4690 | 4685 | 493 |
| 271 | 20250425 | 143200 | 1823028449 | 4690 | 4685 | 4690 | 4685 | 1330 |
| 272 | 20250425 | 143100 | 1816791834 | 4680 | 4680 | 4680 | 4680 | 50 |
| 273 | 20250425 | 143000 | 1816557834 | 4685 | 4685 | 4685 | 4685 | 8592 |
| 274 | 20250425 | 142900 | 1776304314 | 4685 | 4685 | 4685 | 4685 | 103 |
| 275 | 20250425 | 142800 | 1775821759 | 4670 | 4685 | 4685 | 4670 | 50 |
| 276 | 20250425 | 142700 | 1775588244 | 4670 | 4670 | 4670 | 4670 | 2 |
| 277 | 20250425 | 142600 | 1775578904 | 4675 | 4675 | 4675 | 4665 | 1864 |
| 278 | 20250425 | 142500 | 1766868579 | 4670 | 4675 | 4675 | 4670 | 128 |
| 279 | 20250425 | 142400 | 1766270704 | 4665 | 4675 | 4675 | 4665 | 42 |
| 280 | 20250425 | 142300 | 1766074584 | 4675 | 4675 | 4675 | 4655 | 87 |
| 281 | 20250425 | 142200 | 1765668029 | 4655 | 4665 | 4665 | 4655 | 2 |
| 282 | 20250425 | 142100 | 1765658709 | 4655 | 4670 | 4670 | 4650 | 28 |
| 283 | 20250425 | 142000 | 1765528354 | 4650 | 4650 | 4655 | 4650 | 6984 |
| 284 | 20250425 | 141900 | 1733050759 | 4650 | 4660 | 4660 | 4650 | 4237 |
| 285 | 20250425 | 141800 | 1713321179 | 4660 | 4690 | 4690 | 4660 | 3348 |
| 286 | 20250425 | 141700 | 1697659499 | 4680 | 4695 | 4695 | 4680 | 2 |
| 287 | 20250425 | 141600 | 1697650124 | 4680 | 4690 | 4695 | 4680 | 1168 |
| 288 | 20250425 | 141500 | 1692174339 | 4695 | 4695 | 4695 | 4695 | 1 |
| 289 | 20250425 | 141400 | 1692169644 | 4695 | 4695 | 4695 | 4695 | 0 |
| 290 | 20250425 | 141300 | 1692169644 | 4695 | 4695 | 4695 | 4695 | 76 |
| 291 | 20250425 | 141200 | 1691812824 | 4695 | 4695 | 4695 | 4695 | 1 |
| 292 | 20250425 | 141100 | 1691808129 | 4690 | 4695 | 4695 | 4690 | 51 |
| 293 | 20250425 | 141000 | 1691568934 | 4690 | 4690 | 4690 | 4690 | 338 |
| 294 | 20250425 | 140900 | 1689983714 | 4690 | 4690 | 4690 | 4690 | 103 |
| 295 | 20250425 | 140800 | 1689500644 | 4685 | 4685 | 4685 | 4685 | 377 |
| 296 | 20250425 | 140700 | 1687734399 | 4685 | 4680 | 4685 | 4680 | 2972 |
| 297 | 20250425 | 140600 | 1673824809 | 4660 | 4660 | 4660 | 4660 | 165 |
| 298 | 20250425 | 140500 | 1673055909 | 4660 | 4660 | 4660 | 4660 | 10 |
| 299 | 20250425 | 140400 | 1673009309 | 4690 | 4660 | 4690 | 4660 | 334 |
| 300 | 20250425 | 140300 | 1671446579 | 4655 | 4655 | 4655 | 4655 | 0 |
| 301 | 20250425 | 140200 | 1671446579 | 4655 | 4660 | 4680 | 4655 | 683 |
| 302 | 20250425 | 140100 | 1668258404 | 4660 | 4665 | 4665 | 4660 | 289 |
| 303 | 20250425 | 140000 | 1666911074 | 4665 | 4670 | 4670 | 4665 | 544 |
| 304 | 20250425 | 135900 | 1664370599 | 4670 | 4680 | 4680 | 4670 | 2073 |
| 305 | 20250425 | 135800 | 1654687179 | 4670 | 4680 | 4680 | 4670 | 1606 |
| 306 | 20250425 | 135700 | 1647184079 | 4675 | 4675 | 4675 | 4675 | 0 |
| 307 | 20250425 | 135600 | 1647184079 | 4675 | 4680 | 4680 | 4675 | 427 |
| 308 | 20250425 | 135500 | 1645185734 | 4680 | 4690 | 4700 | 4680 | 980 |
| 309 | 20250425 | 135400 | 1640596829 | 4690 | 4685 | 4700 | 4680 | 1789 |
| 310 | 20250425 | 135300 | 1632211089 | 4690 | 4685 | 4690 | 4685 | 646 |
| 311 | 20250425 | 135200 | 1629184559 | 4680 | 4680 | 4685 | 4680 | 219 |
| 312 | 20250425 | 135100 | 1628159634 | 4680 | 4675 | 4680 | 4675 | 329 |
| 313 | 20250425 | 135000 | 1626621554 | 4675 | 4675 | 4680 | 4675 | 252 |
| 314 | 20250425 | 134900 | 1625442204 | 4680 | 4685 | 4685 | 4680 | 69 |
| 315 | 20250425 | 134800 | 1625119274 | 4685 | 4680 | 4685 | 4680 | 6 |
| 316 | 20250425 | 134700 | 1625091189 | 4680 | 4675 | 4680 | 4675 | 148 |
| 317 | 20250425 | 134600 | 1624398699 | 4670 | 4660 | 4670 | 4660 | 297 |
| 318 | 20250425 | 134500 | 1623012539 | 4655 | 4660 | 4660 | 4655 | 4 |
| 319 | 20250425 | 134400 | 1622993904 | 4660 | 4670 | 4670 | 4660 | 114 |
| 320 | 20250425 | 134300 | 1622461544 | 4675 | 4672 | 4675 | 4672 | 47 |
| 321 | 20250425 | 134200 | 1622241822 | 4672 | 4675 | 4675 | 4672 | 61 |
| 322 | 20250425 | 134100 | 1621956803 | 4675 | 4675 | 4675 | 4675 | 507 |
| 323 | 20250425 | 134000 | 1619586578 | 4670 | 4675 | 4675 | 4670 | 1022 |
| 324 | 20250425 | 133900 | 1614813803 | 4685 | 4680 | 4685 | 4675 | 135 |
| 325 | 20250425 | 133800 | 1614182048 | 4680 | 4680 | 4685 | 4670 | 115 |
| 326 | 20250425 | 133700 | 1613644183 | 4680 | 4680 | 4680 | 4680 | 0 |
| 327 | 20250425 | 133600 | 1613644183 | 4680 | 4655 | 4680 | 4655 | 2117 |
| 328 | 20250425 | 133500 | 1603767973 | 4655 | 4645 | 4655 | 4640 | 1302 |
| 329 | 20250425 | 133400 | 1597715143 | 4640 | 4640 | 4640 | 4635 | 1235 |
| 330 | 20250425 | 133300 | 1591984758 | 4640 | 4640 | 4640 | 4635 | 1115 |
| 331 | 20250425 | 133200 | 1586811208 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 332 | 20250425 | 133100 | 1582171208 | 4640 | 4640 | 4640 | 4640 | 200 |
| 333 | 20250425 | 133000 | 1581243208 | 4640 | 4645 | 4645 | 4640 | 1189 |
| 334 | 20250425 | 132900 | 1575725903 | 4645 | 4645 | 4645 | 4645 | 136 |
| 335 | 20250425 | 132800 | 1575094183 | 4645 | 4655 | 4655 | 4645 | 62 |
| 336 | 20250425 | 132700 | 1574806083 | 4655 | 4650 | 4655 | 4640 | 537 |
| 337 | 20250425 | 132600 | 1572310368 | 4635 | 4645 | 4645 | 4635 | 722 |
| 338 | 20250425 | 132500 | 1568959268 | 4650 | 4650 | 4650 | 4645 | 340 |
| 339 | 20250425 | 132400 | 1567378378 | 4640 | 4650 | 4650 | 4640 | 3080 |
| 340 | 20250425 | 132300 | 1553082563 | 4645 | 4645 | 4645 | 4645 | 0 |
| 341 | 20250425 | 132200 | 1553082563 | 4645 | 4645 | 4645 | 4645 | 1 |
| 342 | 20250425 | 132100 | 1553077918 | 4660 | 4660 | 4660 | 4660 | 0 |
| 343 | 20250425 | 132000 | 1553077918 | 4660 | 4660 | 4660 | 4660 | 1 |
| 344 | 20250425 | 131900 | 1553073258 | 4660 | 4650 | 4660 | 4650 | 863 |
| 345 | 20250425 | 131800 | 1549053713 | 4650 | 4660 | 4660 | 4650 | 212 |
| 346 | 20250425 | 131700 | 1548067813 | 4660 | 4645 | 4660 | 4645 | 8141 |
| 347 | 20250425 | 131600 | 1510250228 | 4645 | 4645 | 4645 | 4640 | 709 |
| 348 | 20250425 | 131500 | 1506956989 | 4645 | 4645 | 4645 | 4645 | 5 |
| 349 | 20250425 | 131400 | 1506933764 | 4640 | 4640 | 4645 | 4637 | 3669 |
| 350 | 20250425 | 131300 | 1489908586 | 4637 | 4637 | 4637 | 4637 | 0 |
| 351 | 20250425 | 131200 | 1489908586 | 4637 | 4640 | 4640 | 4637 | 185 |
| 352 | 20250425 | 131100 | 1489050738 | 4637 | 4640 | 4640 | 4637 | 224 |
| 353 | 20250425 | 131000 | 1488012029 | 4635 | 4635 | 4635 | 4635 | 344 |
| 354 | 20250425 | 130900 | 1486417589 | 4630 | 4630 | 4640 | 4625 | 1772 |
| 355 | 20250425 | 130800 | 1478203099 | 4630 | 4645 | 4645 | 4630 | 3412 |
| 356 | 20250425 | 130700 | 1462388019 | 4640 | 4650 | 4650 | 4640 | 332 |
| 357 | 20250425 | 130600 | 1460846874 | 4640 | 4645 | 4645 | 4640 | 44 |
| 358 | 20250425 | 130500 | 1460642694 | 4645 | 4650 | 4650 | 4645 | 611 |
| 359 | 20250425 | 130400 | 1457801599 | 4650 | 4655 | 4660 | 4650 | 1512 |
| 360 | 20250425 | 130300 | 1450766694 | 4655 | 4660 | 4660 | 4655 | 117 |
| 361 | 20250425 | 130200 | 1450221559 | 4660 | 4660 | 4660 | 4655 | 508 |
| 362 | 20250425 | 130100 | 1447855875 | 4657 | 4660 | 4660 | 4657 | 34 |
| 363 | 20250425 | 130000 | 1447697534 | 4660 | 4640 | 4665 | 4640 | 9629 |
| 364 | 20250425 | 125900 | 1402905774 | 4640 | 4645 | 4645 | 4635 | 5672 |
| 365 | 20250425 | 125800 | 1376571024 | 4650 | 4645 | 4650 | 4645 | 60 |
| 366 | 20250425 | 125700 | 1376292184 | 4650 | 4655 | 4655 | 4650 | 1195 |
| 367 | 20250425 | 125600 | 1370735329 | 4655 | 4655 | 4655 | 4650 | 690 |
| 368 | 20250425 | 125500 | 1367525794 | 4655 | 4655 | 4660 | 4655 | 2572 |
| 369 | 20250425 | 125400 | 1355553019 | 4655 | 4665 | 4665 | 4655 | 290 |
| 370 | 20250425 | 125300 | 1354201019 | 4665 | 4660 | 4665 | 4660 | 299 |
| 371 | 20250425 | 125200 | 1352806389 | 4660 | 4655 | 4660 | 4655 | 182 |
| 372 | 20250425 | 125100 | 1351959169 | 4655 | 4665 | 4665 | 4655 | 179 |
| 373 | 20250425 | 125000 | 1351125179 | 4660 | 4665 | 4670 | 4645 | 10146 |
| 374 | 20250425 | 124900 | 1303873949 | 4660 | 4665 | 4665 | 4660 | 1327 |
| 375 | 20250425 | 124800 | 1297687607 | 4670 | 4670 | 4670 | 4670 | 216 |
| 376 | 20250425 | 124700 | 1296678887 | 4670 | 4680 | 4680 | 4660 | 6254 |
| 377 | 20250425 | 124600 | 1267482477 | 4685 | 4685 | 4685 | 4685 | 6 |
| 378 | 20250425 | 124500 | 1267454367 | 4685 | 4685 | 4685 | 4675 | 1339 |
| 379 | 20250425 | 124400 | 1261191532 | 4685 | 4680 | 4685 | 4675 | 587 |
| 380 | 20250425 | 124300 | 1258445237 | 4685 | 4690 | 4700 | 4685 | 738 |
| 381 | 20250425 | 124200 | 1254987462 | 4700 | 4690 | 4700 | 4690 | 824 |
| 382 | 20250425 | 124100 | 1251122892 | 4700 | 4700 | 4700 | 4690 | 360 |
| 383 | 20250425 | 124000 | 1249434452 | 4700 | 4705 | 4705 | 4700 | 252 |
| 384 | 20250425 | 123900 | 1248248802 | 4705 | 4705 | 4705 | 4705 | 0 |
| 385 | 20250425 | 123800 | 1248248802 | 4705 | 4705 | 4705 | 4705 | 0 |
| 386 | 20250425 | 123700 | 1248248802 | 4705 | 4705 | 4705 | 4705 | 0 |
| 387 | 20250425 | 123600 | 1248248802 | 4705 | 4690 | 4705 | 4690 | 32 |
| 388 | 20250425 | 123500 | 1248098697 | 4700 | 4700 | 4700 | 4700 | 210 |
| 389 | 20250425 | 123400 | 1247111697 | 4705 | 4680 | 4705 | 4680 | 121 |
| 390 | 20250425 | 123300 | 1246545392 | 4675 | 4685 | 4715 | 4675 | 1051 |
| 391 | 20250425 | 123200 | 1241625832 | 4675 | 4710 | 4710 | 4675 | 4400 |
| 392 | 20250425 | 123100 | 1221019577 | 4720 | 4700 | 4750 | 4695 | 6408 |
| 393 | 20250425 | 123000 | 1190714072 | 4700 | 4690 | 4700 | 4690 | 2814 |
| 394 | 20250425 | 122900 | 1177509262 | 4695 | 4695 | 4695 | 4695 | 1 |
| 395 | 20250425 | 122800 | 1177504567 | 4690 | 4675 | 4690 | 4675 | 1280 |
| 396 | 20250425 | 122700 | 1171501742 | 4675 | 4680 | 4685 | 4675 | 825 |
| 397 | 20250425 | 122600 | 1167638567 | 4680 | 4685 | 4685 | 4680 | 624 |
| 398 | 20250425 | 122500 | 1164718127 | 4680 | 4685 | 4685 | 4680 | 168 |
| 399 | 20250425 | 122400 | 1163931082 | 4685 | 4685 | 4690 | 4685 | 297 |
| 400 | 20250425 | 122300 | 1162539582 | 4690 | 4690 | 4690 | 4690 | 22 |
| 401 | 20250425 | 122200 | 1162436402 | 4685 | 4690 | 4690 | 4685 | 170 |
| 402 | 20250425 | 122100 | 1161639897 | 4690 | 4690 | 4690 | 4690 | 449 |
| 403 | 20250425 | 122000 | 1159534087 | 4690 | 4690 | 4690 | 4690 | 1 |
| 404 | 20250425 | 121900 | 1159529397 | 4685 | 4685 | 4685 | 4685 | 503 |
| 405 | 20250425 | 121800 | 1157172842 | 4685 | 4685 | 4685 | 4685 | 0 |
| 406 | 20250425 | 121700 | 1157172842 | 4685 | 4685 | 4685 | 4685 | 1 |
| 407 | 20250425 | 121600 | 1157168157 | 4690 | 4685 | 4690 | 4685 | 19 |
| 408 | 20250425 | 121500 | 1157079102 | 4675 | 4670 | 4675 | 4670 | 3408 |
| 409 | 20250425 | 121400 | 1141161702 | 4670 | 4670 | 4670 | 4670 | 18 |
| 410 | 20250425 | 121300 | 1141077642 | 4670 | 4670 | 4670 | 4670 | 1348 |
| 411 | 20250425 | 121200 | 1134782482 | 4675 | 4670 | 4675 | 4670 | 179 |
| 412 | 20250425 | 121100 | 1133945687 | 4675 | 4675 | 4675 | 4675 | 25 |
| 413 | 20250425 | 121000 | 1133828812 | 4670 | 4675 | 4675 | 4670 | 1603 |
| 414 | 20250425 | 120900 | 1126336087 | 4680 | 4680 | 4680 | 4675 | 1719 |
| 415 | 20250425 | 120800 | 1118291172 | 4680 | 4680 | 4680 | 4680 | 30 |
| 416 | 20250425 | 120700 | 1118150772 | 4680 | 4685 | 4685 | 4680 | 102 |
| 417 | 20250425 | 120600 | 1117673397 | 4685 | 4685 | 4685 | 4685 | 0 |
| 418 | 20250425 | 120500 | 1117673397 | 4685 | 4690 | 4690 | 4680 | 953 |
| 419 | 20250425 | 120400 | 1113208182 | 4690 | 4690 | 4695 | 4690 | 160 |
| 420 | 20250425 | 120300 | 1112457752 | 4695 | 4695 | 4695 | 4695 | 334 |
| 421 | 20250425 | 120200 | 1110889622 | 4695 | 4685 | 4695 | 4685 | 408 |
| 422 | 20250425 | 120100 | 1108976337 | 4690 | 4687 | 4690 | 4680 | 106 |
| 423 | 20250425 | 120000 | 1108479912 | 4690 | 4690 | 4690 | 4690 | 0 |
| 424 | 20250425 | 115900 | 1108479912 | 4690 | 4690 | 4690 | 4690 | 30 |
| 425 | 20250425 | 115800 | 1108339212 | 4680 | 4680 | 4680 | 4680 | 30 |
| 426 | 20250425 | 115700 | 1108198812 | 4680 | 4680 | 4680 | 4680 | 104 |
| 427 | 20250425 | 115600 | 1107712092 | 4695 | 4690 | 4695 | 4690 | 314 |
| 428 | 20250425 | 115500 | 1106239392 | 4690 | 4690 | 4690 | 4690 | 0 |
| 429 | 20250425 | 115400 | 1106239392 | 4690 | 4680 | 4690 | 4680 | 103 |
| 430 | 20250425 | 115300 | 1105756422 | 4675 | 4680 | 4680 | 4675 | 309 |
| 431 | 20250425 | 115200 | 1104310692 | 4680 | 4680 | 4680 | 4680 | 100 |
| 432 | 20250425 | 115100 | 1103842692 | 4680 | 4680 | 4680 | 4675 | 141 |
| 433 | 20250425 | 115000 | 1103182822 | 4680 | 4680 | 4680 | 4680 | 463 |
| 434 | 20250425 | 114900 | 1101015982 | 4680 | 4680 | 4680 | 4680 | 15 |
| 435 | 20250425 | 114800 | 1100945782 | 4680 | 4680 | 4680 | 4680 | 870 |
| 436 | 20250425 | 114700 | 1096874182 | 4695 | 4675 | 4695 | 4675 | 308 |
| 437 | 20250425 | 114600 | 1095428142 | 4680 | 4685 | 4685 | 4675 | 2502 |
| 438 | 20250425 | 114500 | 1083713472 | 4690 | 4690 | 4690 | 4690 | 498 |
| 439 | 20250425 | 114400 | 1081377852 | 4690 | 4690 | 4690 | 4690 | 1 |
| 440 | 20250425 | 114300 | 1081373162 | 4685 | 4700 | 4700 | 4685 | 7 |
| 441 | 20250425 | 114200 | 1081340277 | 4685 | 4685 | 4685 | 4685 | 2 |
| 442 | 20250425 | 114100 | 1081330907 | 4695 | 4680 | 4695 | 4680 | 1086 |
| 443 | 20250425 | 114000 | 1076234842 | 4690 | 4680 | 4690 | 4680 | 2746 |
| 444 | 20250425 | 113900 | 1063370987 | 4680 | 4670 | 4680 | 4665 | 129 |
| 445 | 20250425 | 113800 | 1062768627 | 4680 | 4680 | 4680 | 4680 | 4 |
| 446 | 20250425 | 113700 | 1062749907 | 4665 | 4670 | 4680 | 4665 | 788 |
| 447 | 20250425 | 113600 | 1059070172 | 4680 | 4680 | 4680 | 4665 | 561 |
| 448 | 20250425 | 113500 | 1056452382 | 4670 | 4675 | 4680 | 4665 | 1114 |
| 449 | 20250425 | 113400 | 1051251652 | 4670 | 4680 | 4680 | 4670 | 207 |
| 450 | 20250425 | 113300 | 1050284852 | 4690 | 4690 | 4690 | 4690 | 0 |
| 451 | 20250425 | 113200 | 1050284852 | 4690 | 4690 | 4690 | 4690 | 1 |
| 452 | 20250425 | 113100 | 1050280162 | 4680 | 4680 | 4680 | 4680 | 39 |
| 453 | 20250425 | 113000 | 1050097642 | 4690 | 4690 | 4690 | 4670 | 37 |
| 454 | 20250425 | 112900 | 1049924812 | 4690 | 4690 | 4690 | 4690 | 20 |
| 455 | 20250425 | 112800 | 1049831012 | 4690 | 4680 | 4690 | 4680 | 677 |
| 456 | 20250425 | 112700 | 1046662642 | 4675 | 4670 | 4675 | 4670 | 107 |
| 457 | 20250425 | 112600 | 1046162452 | 4680 | 4680 | 4680 | 4680 | 3 |
| 458 | 20250425 | 112500 | 1046148412 | 4690 | 4675 | 4690 | 4660 | 5474 |
| 459 | 20250425 | 112400 | 1020590687 | 4675 | 4680 | 4680 | 4675 | 368 |
| 460 | 20250425 | 112300 | 1018868942 | 4700 | 4700 | 4700 | 4700 | 0 |
| 461 | 20250425 | 112200 | 1018868942 | 4700 | 4700 | 4700 | 4700 | 0 |
| 462 | 20250425 | 112100 | 1018868942 | 4700 | 4700 | 4700 | 4700 | 30 |
| 463 | 20250425 | 112000 | 1018727942 | 4690 | 4695 | 4695 | 4690 | 2069 |
| 464 | 20250425 | 111900 | 1009014012 | 4680 | 4680 | 4680 | 4680 | 31 |
| 465 | 20250425 | 111800 | 1008868932 | 4670 | 4700 | 4705 | 4670 | 938 |
| 466 | 20250425 | 111700 | 1004484622 | 4700 | 4680 | 4700 | 4675 | 1550 |
| 467 | 20250425 | 111600 | 997236362 | 4700 | 4700 | 4700 | 4700 | 206 |
| 468 | 20250425 | 111500 | 996268162 | 4700 | 4695 | 4700 | 4695 | 27 |
| 469 | 20250425 | 111400 | 996141292 | 4675 | 4675 | 4675 | 4675 | 14 |
| 470 | 20250425 | 111300 | 996075842 | 4675 | 4700 | 4700 | 4675 | 3804 |
| 471 | 20250425 | 111200 | 978281552 | 4700 | 4700 | 4700 | 4700 | 40 |
| 472 | 20250425 | 111100 | 978093552 | 4690 | 4690 | 4690 | 4685 | 448 |
| 473 | 20250425 | 111000 | 975992822 | 4690 | 4690 | 4690 | 4690 | 0 |
| 474 | 20250425 | 110900 | 975992822 | 4690 | 4690 | 4690 | 4680 | 258 |
| 475 | 20250425 | 110800 | 974784012 | 4685 | 4695 | 4695 | 4685 | 509 |
| 476 | 20250425 | 110700 | 972395202 | 4705 | 4700 | 4705 | 4695 | 388 |
| 477 | 20250425 | 110600 | 970570157 | 4705 | 4700 | 4705 | 4700 | 4 |
| 478 | 20250425 | 110500 | 970551352 | 4705 | 4705 | 4705 | 4705 | 5 |
| 479 | 20250425 | 110400 | 970527827 | 4705 | 4700 | 4705 | 4700 | 5 |
| 480 | 20250425 | 110300 | 970504322 | 4700 | 4700 | 4700 | 4700 | 0 |
| 481 | 20250425 | 110200 | 970504322 | 4700 | 4705 | 4710 | 4700 | 511 |
| 482 | 20250425 | 110100 | 968100592 | 4705 | 4700 | 4705 | 4700 | 25 |
| 483 | 20250425 | 110000 | 967983082 | 4705 | 4705 | 4705 | 4705 | 4 |
| 484 | 20250425 | 105900 | 967964262 | 4710 | 4705 | 4710 | 4700 | 321 |
| 485 | 20250425 | 105800 | 966455147 | 4690 | 4695 | 4695 | 4680 | 3852 |
| 486 | 20250425 | 105700 | 948394022 | 4700 | 4720 | 4720 | 4700 | 979 |
| 487 | 20250425 | 105600 | 943789392 | 4725 | 4730 | 4730 | 4725 | 12 |
| 488 | 20250425 | 105500 | 943732662 | 4735 | 4735 | 4735 | 4735 | 0 |
| 489 | 20250425 | 105400 | 943732662 | 4735 | 4735 | 4735 | 4735 | 0 |
| 490 | 20250425 | 105300 | 943732662 | 4735 | 4710 | 4735 | 4710 | 22 |
| 491 | 20250425 | 105200 | 943629017 | 4710 | 4735 | 4740 | 4710 | 614 |
| 492 | 20250425 | 105100 | 940721297 | 4735 | 4730 | 4735 | 4730 | 500 |
| 493 | 20250425 | 105000 | 938354132 | 4735 | 4740 | 4745 | 4700 | 2513 |
| 494 | 20250425 | 104900 | 926521537 | 4745 | 4725 | 4745 | 4710 | 1005 |
| 495 | 20250425 | 104800 | 921781582 | 4750 | 4720 | 4750 | 4720 | 161 |
| 496 | 20250425 | 104700 | 921021602 | 4720 | 4730 | 4765 | 4720 | 872 |
| 497 | 20250425 | 104600 | 916872867 | 4730 | 4730 | 4730 | 4730 | 51 |
| 498 | 20250425 | 104500 | 916631637 | 4775 | 4725 | 4775 | 4725 | 2000 |
| 499 | 20250425 | 104400 | 907132827 | 4725 | 4705 | 4725 | 4705 | 52 |
| 500 | 20250425 | 104300 | 906888127 | 4700 | 4710 | 4710 | 4700 | 731 |
| 501 | 20250425 | 104200 | 903445807 | 4720 | 4740 | 4740 | 4720 | 308 |
| 502 | 20250425 | 104100 | 901991392 | 4732 | 4715 | 4732 | 4715 | 2076 |
| 503 | 20250425 | 104000 | 892193717 | 4710 | 4710 | 4710 | 4710 | 144 |
| 504 | 20250425 | 103900 | 891515477 | 4710 | 4710 | 4710 | 4710 | 6 |
| 505 | 20250425 | 103800 | 891487217 | 4695 | 4700 | 4700 | 4695 | 80 |
| 506 | 20250425 | 103700 | 891111592 | 4695 | 4695 | 4695 | 4695 | 5 |
| 507 | 20250425 | 103600 | 891088117 | 4700 | 4700 | 4700 | 4700 | 252 |
| 508 | 20250425 | 103500 | 889903717 | 4710 | 4715 | 4715 | 4710 | 450 |
| 509 | 20250425 | 103400 | 887783137 | 4710 | 4710 | 4720 | 4710 | 106 |
| 510 | 20250425 | 103300 | 887283857 | 4715 | 4715 | 4715 | 4715 | 1 |
| 511 | 20250425 | 103200 | 887279142 | 4695 | 4700 | 4710 | 4695 | 679 |
| 512 | 20250425 | 103100 | 884088602 | 4695 | 4700 | 4700 | 4695 | 695 |
| 513 | 20250425 | 103000 | 880822602 | 4705 | 4725 | 4725 | 4705 | 375 |
| 514 | 20250425 | 102900 | 879055947 | 4710 | 4725 | 4725 | 4710 | 305 |
| 515 | 20250425 | 102800 | 877619322 | 4710 | 4710 | 4725 | 4710 | 191 |
| 516 | 20250425 | 102700 | 876719247 | 4720 | 4720 | 4720 | 4720 | 260 |
| 517 | 20250425 | 102600 | 875492047 | 4725 | 4725 | 4725 | 4710 | 83 |
| 518 | 20250425 | 102500 | 875099887 | 4715 | 4725 | 4735 | 4715 | 2444 |
| 519 | 20250425 | 102400 | 863542427 | 4735 | 4735 | 4735 | 4735 | 0 |
| 520 | 20250425 | 102300 | 863542427 | 4735 | 4720 | 4735 | 4720 | 440 |
| 521 | 20250425 | 102200 | 861463522 | 4725 | 4700 | 4725 | 4700 | 1127 |
| 522 | 20250425 | 102100 | 856153332 | 4710 | 4700 | 4710 | 4700 | 537 |
| 523 | 20250425 | 102000 | 853628927 | 4700 | 4715 | 4715 | 4695 | 511 |
| 524 | 20250425 | 101900 | 851225347 | 4710 | 4710 | 4715 | 4710 | 683 |
| 525 | 20250425 | 101800 | 848008367 | 4710 | 4705 | 4715 | 4700 | 502 |
| 526 | 20250425 | 101700 | 845647457 | 4710 | 4705 | 4710 | 4705 | 737 |
| 527 | 20250425 | 101600 | 842178522 | 4710 | 4700 | 4710 | 4700 | 1587 |
| 528 | 20250425 | 101500 | 834706582 | 4700 | 4710 | 4710 | 4700 | 51 |
| 529 | 20250425 | 101400 | 834466772 | 4715 | 4700 | 4715 | 4700 | 5 |
| 530 | 20250425 | 101300 | 834443257 | 4715 | 4675 | 4715 | 4670 | 2538 |
| 531 | 20250425 | 101200 | 822536247 | 4670 | 4670 | 4670 | 4670 | 245 |
| 532 | 20250425 | 101100 | 821392097 | 4670 | 4680 | 4685 | 4670 | 547 |
| 533 | 20250425 | 101000 | 818832362 | 4680 | 4680 | 4685 | 4670 | 4461 |
| 534 | 20250425 | 100900 | 797983402 | 4680 | 4690 | 4690 | 4680 | 507 |
| 535 | 20250425 | 100800 | 795609327 | 4690 | 4670 | 4690 | 4670 | 1639 |
| 536 | 20250425 | 100700 | 787943067 | 4670 | 4675 | 4690 | 4670 | 3415 |
| 537 | 20250425 | 100600 | 771966967 | 4665 | 4680 | 4680 | 4665 | 1291 |
| 538 | 20250425 | 100500 | 765936902 | 4680 | 4690 | 4690 | 4660 | 7802 |
| 539 | 20250425 | 100400 | 729464767 | 4690 | 4710 | 4710 | 4690 | 9732 |
| 540 | 20250425 | 100300 | 683716842 | 4705 | 4705 | 4705 | 4705 | 205 |
| 541 | 20250425 | 100200 | 682752317 | 4705 | 4710 | 4710 | 4705 | 1069 |
| 542 | 20250425 | 100100 | 677719557 | 4710 | 4715 | 4715 | 4710 | 1182 |
| 543 | 20250425 | 100000 | 672151752 | 4715 | 4730 | 4735 | 4705 | 6402 |
| 544 | 20250425 | 095900 | 641955542 | 4740 | 4740 | 4740 | 4725 | 1517 |
| 545 | 20250425 | 095800 | 634777817 | 4740 | 4740 | 4740 | 4740 | 207 |
| 546 | 20250425 | 095700 | 633796637 | 4740 | 4740 | 4745 | 4735 | 705 |
| 547 | 20250425 | 095600 | 630452217 | 4745 | 4775 | 4780 | 4745 | 1638 |
| 548 | 20250425 | 095500 | 622662802 | 4775 | 4780 | 4780 | 4765 | 1839 |
| 549 | 20250425 | 095400 | 613899507 | 4770 | 4765 | 4780 | 4765 | 1621 |
| 550 | 20250425 | 095300 | 606174472 | 4765 | 4760 | 4765 | 4760 | 188 |
| 551 | 20250425 | 095200 | 605279327 | 4760 | 4750 | 4760 | 4750 | 99 |
| 552 | 20250425 | 095100 | 604809027 | 4760 | 4760 | 4760 | 4760 | 510 |
| 553 | 20250425 | 095000 | 602381427 | 4750 | 4735 | 4750 | 4730 | 4592 |
| 554 | 20250425 | 094900 | 580640152 | 4735 | 4740 | 4750 | 4735 | 1243 |
| 555 | 20250425 | 094800 | 574753612 | 4735 | 4750 | 4750 | 4735 | 3345 |
| 556 | 20250425 | 094700 | 558885572 | 4755 | 4765 | 4765 | 4745 | 8095 |
| 557 | 20250425 | 094600 | 520382587 | 4765 | 4765 | 4765 | 4765 | 50 |
| 558 | 20250425 | 094500 | 520144337 | 4765 | 4765 | 4765 | 4765 | 388 |
| 559 | 20250425 | 094400 | 518295517 | 4765 | 4765 | 4765 | 4765 | 686 |
| 560 | 20250425 | 094300 | 515026727 | 4765 | 4770 | 4770 | 4765 | 591 |
| 561 | 20250425 | 094200 | 512209607 | 4785 | 4785 | 4785 | 4785 | 10 |
| 562 | 20250425 | 094100 | 512161757 | 4785 | 4765 | 4785 | 4765 | 1088 |
| 563 | 20250425 | 094000 | 506977117 | 4765 | 4780 | 4785 | 4765 | 1079 |
| 564 | 20250425 | 093900 | 501827257 | 4785 | 4780 | 4785 | 4780 | 12 |
| 565 | 20250425 | 093800 | 501769867 | 4760 | 4775 | 4790 | 4760 | 3705 |
| 566 | 20250425 | 093700 | 484106902 | 4770 | 4800 | 4800 | 4770 | 4213 |
| 567 | 20250425 | 093600 | 463937892 | 4820 | 4800 | 4820 | 4800 | 71 |
| 568 | 20250425 | 093500 | 463597072 | 4820 | 4800 | 4820 | 4800 | 509 |
| 569 | 20250425 | 093400 | 461153852 | 4800 | 4820 | 4820 | 4800 | 403 |
| 570 | 20250425 | 093300 | 459213452 | 4810 | 4810 | 4810 | 4810 | 607 |
| 571 | 20250425 | 093200 | 456293782 | 4810 | 4815 | 4815 | 4800 | 4328 |
| 572 | 20250425 | 093100 | 435482127 | 4830 | 4820 | 4830 | 4815 | 2505 |
| 573 | 20250425 | 093000 | 423391947 | 4830 | 4830 | 4830 | 4830 | 1 |
| 574 | 20250425 | 092900 | 423387117 | 4820 | 4815 | 4820 | 4815 | 410 |
| 575 | 20250425 | 092800 | 421412667 | 4805 | 4810 | 4815 | 4805 | 783 |
| 576 | 20250425 | 092700 | 417644202 | 4815 | 4810 | 4815 | 4800 | 822 |
| 577 | 20250425 | 092600 | 413693917 | 4795 | 4795 | 4805 | 4790 | 2356 |
| 578 | 20250425 | 092500 | 402396602 | 4795 | 4785 | 4800 | 4785 | 350 |
| 579 | 20250425 | 092400 | 400717152 | 4775 | 4780 | 4780 | 4770 | 3622 |
| 580 | 20250425 | 092300 | 383424087 | 4780 | 4785 | 4785 | 4780 | 1090 |
| 581 | 20250425 | 092200 | 378210972 | 4780 | 4790 | 4790 | 4780 | 1213 |
| 582 | 20250425 | 092100 | 372401807 | 4790 | 4810 | 4810 | 4790 | 1432 |
| 583 | 20250425 | 092000 | 365529972 | 4810 | 4810 | 4810 | 4810 | 0 |
| 584 | 20250425 | 091900 | 365529972 | 4810 | 4810 | 4815 | 4810 | 590 |
| 585 | 20250425 | 091800 | 362689567 | 4800 | 4805 | 4805 | 4800 | 1161 |
| 586 | 20250425 | 091700 | 357115947 | 4805 | 4830 | 4830 | 4805 | 810 |
| 587 | 20250425 | 091600 | 353207537 | 4830 | 4780 | 4830 | 4780 | 8455 |
| 588 | 20250425 | 091500 | 312598517 | 4795 | 4775 | 4795 | 4770 | 2054 |
| 589 | 20250425 | 091400 | 302776092 | 4770 | 4765 | 4770 | 4765 | 11 |
| 590 | 20250425 | 091300 | 302723627 | 4755 | 4800 | 4800 | 4755 | 8355 |
| 591 | 20250425 | 091200 | 262855302 | 4800 | 4800 | 4800 | 4790 | 2829 |
| 592 | 20250425 | 091100 | 249280317 | 4790 | 4785 | 4815 | 4785 | 3120 |
| 593 | 20250425 | 091000 | 234314692 | 4780 | 4785 | 4805 | 4780 | 2296 |
| 594 | 20250425 | 090900 | 223323372 | 4780 | 4800 | 4805 | 4770 | 7582 |
| 595 | 20250425 | 090800 | 187090492 | 4800 | 4810 | 4810 | 4785 | 1258 |
| 596 | 20250425 | 090700 | 181054872 | 4810 | 4835 | 4840 | 4810 | 1283 |
| 597 | 20250425 | 090600 | 174859022 | 4820 | 4845 | 4865 | 4800 | 9528 |
| 598 | 20250425 | 090500 | 129053467 | 4845 | 4840 | 4875 | 4805 | 9121 |
| 599 | 20250425 | 090400 | 85005067 | 4840 | 4860 | 4870 | 4840 | 1590 |
| 600 | 20250425 | 090300 | 77299997 | 4840 | 4875 | 4880 | 4840 | 3959 |
| 601 | 20250425 | 090200 | 58039252 | 4875 | 4867 | 4875 | 4860 | 1474 |
| 602 | 20250425 | 090100 | 50860485 | 4870 | 4845 | 4870 | 4845 | 512 |
| 603 | 20250425 | 090000 | 48373440 | 4835 | 4885 | 4890 | 4830 | 8648 |