30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 192300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 5605 |
| 3 | 20250425 | 192200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20250425 | 192100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20250425 | 192000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20250425 | 191900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20250425 | 191800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20250425 | 191700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20250425 | 191600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20250425 | 191500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20250425 | 191400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20250425 | 191300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20250425 | 191200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20250425 | 191100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20250425 | 191000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20250425 | 190900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20250425 | 190800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20250425 | 190700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20250425 | 190600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20250425 | 190500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20250425 | 190400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20250425 | 190300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20250425 | 190200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20250425 | 190100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20250425 | 190000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20250425 | 185900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20250425 | 185800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20250425 | 185700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20250425 | 185600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20250425 | 185500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20250425 | 185400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20250425 | 185300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 5605 |
| 33 | 20250425 | 185200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20250425 | 185100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20250425 | 185000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20250425 | 184900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20250425 | 184800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20250425 | 184700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20250425 | 184600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20250425 | 184500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20250425 | 184400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20250425 | 184300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20250425 | 184200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20250425 | 184100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20250425 | 184000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20250425 | 183900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20250425 | 183800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20250425 | 183700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20250425 | 183600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20250425 | 183500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20250425 | 183400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20250425 | 183300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20250425 | 183200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20250425 | 183100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20250425 | 183000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20250425 | 182900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20250425 | 182800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20250425 | 182700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20250425 | 182600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20250425 | 182500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20250425 | 182400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20250425 | 182300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 5605 |
| 63 | 20250425 | 182200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20250425 | 182100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20250425 | 182000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20250425 | 181900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20250425 | 181800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20250425 | 181700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20250425 | 181600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20250425 | 181500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20250425 | 181400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20250425 | 181300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20250425 | 181200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20250425 | 181100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20250425 | 181000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20250425 | 180900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20250425 | 180800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20250425 | 180700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20250425 | 180600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20250425 | 180500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20250425 | 180400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20250425 | 180300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20250425 | 180200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20250425 | 180100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20250425 | 180000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20250425 | 175900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20250425 | 175800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20250425 | 175700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20250425 | 175600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20250425 | 175500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20250425 | 175400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20250425 | 175300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 5605 |
| 93 | 20250425 | 175200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20250425 | 175100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20250425 | 175000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20250425 | 174900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20250425 | 174800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20250425 | 174700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20250425 | 174600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20250425 | 174500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20250425 | 174400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20250425 | 174300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20250425 | 174200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20250425 | 174100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20250425 | 174000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20250425 | 173900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20250425 | 173800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20250425 | 173700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20250425 | 173600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20250425 | 173500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20250425 | 173400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20250425 | 173300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20250425 | 173200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20250425 | 173100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20250425 | 173000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20250425 | 172900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20250425 | 172800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20250425 | 172700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20250425 | 172600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20250425 | 172500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20250425 | 172400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20250425 | 172300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 5605 |
| 123 | 20250425 | 172200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20250425 | 172100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20250425 | 172000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20250425 | 171900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20250425 | 171800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20250425 | 171700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20250425 | 171600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20250425 | 171500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20250425 | 171400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20250425 | 171300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20250425 | 171200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20250425 | 171100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20250425 | 171000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20250425 | 170900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20250425 | 170800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20250425 | 170700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20250425 | 170600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20250425 | 170500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20250425 | 170400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20250425 | 170300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20250425 | 170200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20250425 | 170100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20250425 | 170000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20250425 | 165900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20250425 | 165800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20250425 | 165700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20250425 | 165600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20250425 | 165500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20250425 | 165400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20250425 | 165300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 5605 |
| 153 | 20250425 | 165200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20250425 | 165100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20250425 | 165000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20250425 | 164900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20250425 | 164800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20250425 | 164700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20250425 | 164600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20250425 | 164500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20250425 | 164400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20250425 | 164300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20250425 | 164200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20250425 | 164100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20250425 | 164000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20250425 | 163900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20250425 | 163800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20250425 | 163700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20250425 | 163600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20250425 | 163500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20250425 | 163400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20250425 | 163300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20250425 | 163200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20250425 | 163100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20250425 | 163000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20250425 | 162900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20250425 | 162800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20250425 | 162700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20250425 | 162600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20250425 | 162500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20250425 | 162400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20250425 | 162300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 5605 |
| 183 | 20250425 | 162200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20250425 | 162100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20250425 | 162000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20250425 | 161900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20250425 | 161800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20250425 | 161700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20250425 | 161600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20250425 | 161500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20250425 | 161400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20250425 | 161300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20250425 | 161200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20250425 | 161100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20250425 | 161000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20250425 | 160900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20250425 | 160800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20250425 | 160700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20250425 | 160600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20250425 | 160500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20250425 | 160400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20250425 | 160300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20250425 | 160200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20250425 | 160100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20250425 | 160000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20250425 | 155900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 207 | 20250425 | 155800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 208 | 20250425 | 155700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 209 | 20250425 | 155600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 210 | 20250425 | 155500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 211 | 20250425 | 155400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 212 | 20250425 | 155300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 5605 |
| 213 | 20250425 | 155200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 214 | 20250425 | 155100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 215 | 20250425 | 155000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 216 | 20250425 | 154900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 217 | 20250425 | 154800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 218 | 20250425 | 154700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 219 | 20250425 | 154600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 220 | 20250425 | 154500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 221 | 20250425 | 154400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 222 | 20250425 | 154300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 223 | 20250425 | 154200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 224 | 20250425 | 154100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 225 | 20250425 | 154000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 226 | 20250425 | 153900 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 227 | 20250425 | 153800 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 228 | 20250425 | 153700 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 229 | 20250425 | 153600 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 230 | 20250425 | 153500 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 231 | 20250425 | 153400 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 232 | 20250425 | 153300 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 233 | 20250425 | 153200 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 234 | 20250425 | 153100 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 0 |
| 235 | 20250425 | 153000 | 1407358465 | 6740 | 6740 | 6740 | 6740 | 5605 |
| 236 | 20250425 | 152900 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 237 | 20250425 | 152800 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 238 | 20250425 | 152700 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 239 | 20250425 | 152600 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 240 | 20250425 | 152500 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 241 | 20250425 | 152400 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 242 | 20250425 | 152300 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 243 | 20250425 | 152200 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 244 | 20250425 | 152100 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 245 | 20250425 | 152000 | 1369580765 | 6740 | 6740 | 6740 | 6740 | 0 |
| 246 | 20250425 | 151900 | 1369580765 | 6740 | 6730 | 6740 | 6730 | 397 |
| 247 | 20250425 | 151800 | 1366908495 | 6730 | 6730 | 6730 | 6730 | 10 |
| 248 | 20250425 | 151700 | 1366841195 | 6740 | 6770 | 6770 | 6680 | 7228 |
| 249 | 20250425 | 151600 | 1318364075 | 6760 | 6780 | 6780 | 6760 | 62 |
| 250 | 20250425 | 151500 | 1317943935 | 6780 | 6790 | 6810 | 6780 | 2125 |
| 251 | 20250425 | 151400 | 1303521955 | 6780 | 6770 | 6780 | 6770 | 295 |
| 252 | 20250425 | 151300 | 1301522575 | 6780 | 6780 | 6780 | 6780 | 4 |
| 253 | 20250425 | 151200 | 1301495455 | 6740 | 6760 | 6790 | 6740 | 233 |
| 254 | 20250425 | 151100 | 1299922735 | 6790 | 6780 | 6790 | 6780 | 306 |
| 255 | 20250425 | 151000 | 1297848005 | 6750 | 6760 | 6780 | 6740 | 293 |
| 256 | 20250425 | 150900 | 1295869715 | 6740 | 6760 | 6760 | 6740 | 235 |
| 257 | 20250425 | 150800 | 1294285695 | 6760 | 6760 | 6760 | 6760 | 50 |
| 258 | 20250425 | 150700 | 1293947695 | 6750 | 6740 | 6750 | 6740 | 415 |
| 259 | 20250425 | 150600 | 1291149855 | 6740 | 6750 | 6750 | 6740 | 102 |
| 260 | 20250425 | 150500 | 1290461375 | 6750 | 6750 | 6750 | 6750 | 7 |
| 261 | 20250425 | 150400 | 1290414125 | 6760 | 6760 | 6760 | 6760 | 146 |
| 262 | 20250425 | 150300 | 1289427165 | 6760 | 6800 | 6800 | 6760 | 10 |
| 263 | 20250425 | 150200 | 1289359465 | 6800 | 6800 | 6800 | 6800 | 3 |
| 264 | 20250425 | 150100 | 1289339065 | 6790 | 6790 | 6790 | 6790 | 200 |
| 265 | 20250425 | 150000 | 1287981065 | 6790 | 6790 | 6790 | 6790 | 5 |
| 266 | 20250425 | 145900 | 1287947115 | 6780 | 6800 | 6800 | 6750 | 320 |
| 267 | 20250425 | 145800 | 1285784435 | 6800 | 6790 | 6800 | 6790 | 219 |
| 268 | 20250425 | 145700 | 1284296675 | 6800 | 6800 | 6800 | 6800 | 200 |
| 269 | 20250425 | 145600 | 1282936675 | 6800 | 6780 | 6800 | 6780 | 493 |
| 270 | 20250425 | 145500 | 1279588135 | 6780 | 6800 | 6800 | 6780 | 154 |
| 271 | 20250425 | 145400 | 1278540995 | 6800 | 6800 | 6800 | 6800 | 300 |
| 272 | 20250425 | 145300 | 1276500995 | 6790 | 6790 | 6790 | 6790 | 0 |
| 273 | 20250425 | 145200 | 1276500995 | 6790 | 6790 | 6800 | 6790 | 520 |
| 274 | 20250425 | 145100 | 1272969995 | 6790 | 6790 | 6790 | 6790 | 2 |
| 275 | 20250425 | 145000 | 1272956415 | 6790 | 6790 | 6790 | 6790 | 2 |
| 276 | 20250425 | 144900 | 1272942835 | 6790 | 6790 | 6790 | 6790 | 0 |
| 277 | 20250425 | 144800 | 1272942835 | 6790 | 6770 | 6790 | 6770 | 14 |
| 278 | 20250425 | 144700 | 1272847855 | 6760 | 6770 | 6770 | 6760 | 629 |
| 279 | 20250425 | 144600 | 1268591815 | 6760 | 6810 | 6810 | 6760 | 1610 |
| 280 | 20250425 | 144500 | 1257654645 | 6800 | 6800 | 6800 | 6800 | 50 |
| 281 | 20250425 | 144400 | 1257314645 | 6800 | 6810 | 6810 | 6800 | 386 |
| 282 | 20250425 | 144300 | 1254686875 | 6810 | 6820 | 6820 | 6810 | 120 |
| 283 | 20250425 | 144200 | 1253869605 | 6820 | 6830 | 6830 | 6820 | 104 |
| 284 | 20250425 | 144100 | 1253160315 | 6830 | 6830 | 6830 | 6830 | 2 |
| 285 | 20250425 | 144000 | 1253146655 | 6830 | 6830 | 6830 | 6830 | 24 |
| 286 | 20250425 | 143900 | 1252982735 | 6840 | 6840 | 6840 | 6840 | 1 |
| 287 | 20250425 | 143800 | 1252975895 | 6850 | 6850 | 6850 | 6850 | 0 |
| 288 | 20250425 | 143700 | 1252975895 | 6850 | 6840 | 6850 | 6840 | 541 |
| 289 | 20250425 | 143600 | 1249273455 | 6840 | 6830 | 6840 | 6830 | 120 |
| 290 | 20250425 | 143500 | 1248452855 | 6830 | 6830 | 6830 | 6830 | 152 |
| 291 | 20250425 | 143400 | 1247414695 | 6830 | 6830 | 6830 | 6830 | 47 |
| 292 | 20250425 | 143300 | 1247093685 | 6830 | 6830 | 6830 | 6830 | 65 |
| 293 | 20250425 | 143200 | 1246649735 | 6820 | 6820 | 6820 | 6820 | 422 |
| 294 | 20250425 | 143100 | 1243771695 | 6820 | 6810 | 6820 | 6810 | 1259 |
| 295 | 20250425 | 143000 | 1235191725 | 6820 | 6820 | 6820 | 6820 | 0 |
| 296 | 20250425 | 142900 | 1235191725 | 6820 | 6820 | 6820 | 6820 | 10 |
| 297 | 20250425 | 142800 | 1235123525 | 6820 | 6820 | 6820 | 6820 | 735 |
| 298 | 20250425 | 142700 | 1230110825 | 6820 | 6810 | 6820 | 6810 | 196 |
| 299 | 20250425 | 142600 | 1228775995 | 6810 | 6820 | 6820 | 6810 | 321 |
| 300 | 20250425 | 142500 | 1226589965 | 6810 | 6810 | 6810 | 6810 | 75 |
| 301 | 20250425 | 142400 | 1226079215 | 6810 | 6810 | 6810 | 6810 | 10 |
| 302 | 20250425 | 142300 | 1226011115 | 6800 | 6800 | 6800 | 6800 | 0 |
| 303 | 20250425 | 142200 | 1226011115 | 6800 | 6800 | 6850 | 6800 | 880 |
| 304 | 20250425 | 142100 | 1220019495 | 6800 | 6820 | 6820 | 6800 | 3737 |
| 305 | 20250425 | 142000 | 1194605535 | 6820 | 6820 | 6820 | 6820 | 1 |
| 306 | 20250425 | 141900 | 1194598715 | 6840 | 6830 | 6840 | 6830 | 75 |
| 307 | 20250425 | 141800 | 1194085725 | 6840 | 6840 | 6840 | 6840 | 1 |
| 308 | 20250425 | 141700 | 1194078885 | 6810 | 6810 | 6810 | 6810 | 0 |
| 309 | 20250425 | 141600 | 1194078885 | 6810 | 6820 | 6820 | 6810 | 39 |
| 310 | 20250425 | 141500 | 1193813205 | 6850 | 6830 | 6850 | 6820 | 804 |
| 311 | 20250425 | 141400 | 1188314225 | 6840 | 6830 | 6840 | 6830 | 135 |
| 312 | 20250425 | 141300 | 1187392125 | 6830 | 6830 | 6830 | 6830 | 0 |
| 313 | 20250425 | 141200 | 1187392125 | 6830 | 6830 | 6830 | 6830 | 0 |
| 314 | 20250425 | 141100 | 1187392125 | 6830 | 6840 | 6840 | 6830 | 28 |
| 315 | 20250425 | 141000 | 1187200795 | 6840 | 6830 | 6840 | 6830 | 40 |
| 316 | 20250425 | 140900 | 1186927475 | 6830 | 6830 | 6830 | 6830 | 0 |
| 317 | 20250425 | 140800 | 1186927475 | 6830 | 6830 | 6830 | 6830 | 0 |
| 318 | 20250425 | 140700 | 1186927475 | 6830 | 6830 | 6830 | 6830 | 2 |
| 319 | 20250425 | 140600 | 1186913815 | 6840 | 6820 | 6840 | 6820 | 100 |
| 320 | 20250425 | 140500 | 1186231055 | 6820 | 6820 | 6820 | 6820 | 4 |
| 321 | 20250425 | 140400 | 1186203775 | 6800 | 6800 | 6800 | 6800 | 288 |
| 322 | 20250425 | 140300 | 1184245375 | 6810 | 6810 | 6810 | 6810 | 340 |
| 323 | 20250425 | 140200 | 1181929975 | 6820 | 6820 | 6820 | 6820 | 0 |
| 324 | 20250425 | 140100 | 1181929975 | 6820 | 6820 | 6820 | 6810 | 486 |
| 325 | 20250425 | 140000 | 1178619485 | 6850 | 6850 | 6850 | 6850 | 0 |
| 326 | 20250425 | 135900 | 1178619485 | 6850 | 6850 | 6850 | 6850 | 0 |
| 327 | 20250425 | 135800 | 1178619485 | 6850 | 6850 | 6850 | 6850 | 0 |
| 328 | 20250425 | 135700 | 1178619485 | 6850 | 6835 | 6850 | 6810 | 353 |
| 329 | 20250425 | 135600 | 1176207655 | 6860 | 6860 | 6860 | 6860 | 20 |
| 330 | 20250425 | 135500 | 1176070455 | 6860 | 6860 | 6860 | 6860 | 0 |
| 331 | 20250425 | 135400 | 1176070455 | 6860 | 6840 | 6860 | 6840 | 550 |
| 332 | 20250425 | 135300 | 1172304295 | 6860 | 6860 | 6860 | 6860 | 0 |
| 333 | 20250425 | 135200 | 1172304295 | 6860 | 6860 | 6860 | 6800 | 5188 |
| 334 | 20250425 | 135100 | 1136920885 | 6860 | 6860 | 6860 | 6860 | 0 |
| 335 | 20250425 | 135000 | 1136920885 | 6860 | 6860 | 6860 | 6855 | 41 |
| 336 | 20250425 | 134900 | 1136639630 | 6860 | 6860 | 6860 | 6860 | 0 |
| 337 | 20250425 | 134800 | 1136639630 | 6860 | 6870 | 6870 | 6860 | 48 |
| 338 | 20250425 | 134700 | 1136310150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 339 | 20250425 | 134600 | 1136310150 | 6870 | 6860 | 6870 | 6860 | 301 |
| 340 | 20250425 | 134500 | 1134245280 | 6860 | 6860 | 6860 | 6860 | 2 |
| 341 | 20250425 | 134400 | 1134231560 | 6870 | 6870 | 6870 | 6870 | 206 |
| 342 | 20250425 | 134300 | 1132816340 | 6880 | 6870 | 6880 | 6870 | 6 |
| 343 | 20250425 | 134200 | 1132775090 | 6880 | 6870 | 6880 | 6870 | 567 |
| 344 | 20250425 | 134100 | 1128879700 | 6870 | 6870 | 6870 | 6870 | 323 |
| 345 | 20250425 | 134000 | 1126660690 | 6880 | 6870 | 6880 | 6870 | 241 |
| 346 | 20250425 | 133900 | 1125004720 | 6860 | 6860 | 6860 | 6860 | 0 |
| 347 | 20250425 | 133800 | 1125004720 | 6860 | 6860 | 6860 | 6860 | 10 |
| 348 | 20250425 | 133700 | 1124936120 | 6860 | 6860 | 6860 | 6860 | 0 |
| 349 | 20250425 | 133600 | 1124936120 | 6860 | 6860 | 6860 | 6860 | 91 |
| 350 | 20250425 | 133500 | 1124311860 | 6860 | 6850 | 6860 | 6850 | 2 |
| 351 | 20250425 | 133400 | 1124298150 | 6850 | 6850 | 6850 | 6850 | 0 |
| 352 | 20250425 | 133300 | 1124298150 | 6850 | 6850 | 6850 | 6850 | 36 |
| 353 | 20250425 | 133200 | 1124051550 | 6850 | 6850 | 6850 | 6850 | 85 |
| 354 | 20250425 | 133100 | 1123469300 | 6860 | 6860 | 6860 | 6860 | 50 |
| 355 | 20250425 | 133000 | 1123126300 | 6860 | 6860 | 6860 | 6850 | 40 |
| 356 | 20250425 | 132900 | 1122852150 | 6850 | 6860 | 6860 | 6850 | 13 |
| 357 | 20250425 | 132800 | 1122763000 | 6850 | 6850 | 6850 | 6850 | 197 |
| 358 | 20250425 | 132700 | 1121413550 | 6850 | 6850 | 6850 | 6850 | 110 |
| 359 | 20250425 | 132600 | 1120660050 | 6850 | 6850 | 6850 | 6850 | 10 |
| 360 | 20250425 | 132500 | 1120591550 | 6850 | 6870 | 6870 | 6850 | 196 |
| 361 | 20250425 | 132400 | 1119248930 | 6870 | 6870 | 6870 | 6870 | 2 |
| 362 | 20250425 | 132300 | 1119235190 | 6870 | 6890 | 6890 | 6870 | 854 |
| 363 | 20250425 | 132200 | 1113368190 | 6890 | 6880 | 6890 | 6880 | 300 |
| 364 | 20250425 | 132100 | 1111302820 | 6880 | 6890 | 6890 | 6870 | 988 |
| 365 | 20250425 | 132000 | 1104512350 | 6880 | 6880 | 6880 | 6880 | 537 |
| 366 | 20250425 | 131900 | 1100817790 | 6880 | 6880 | 6880 | 6880 | 110 |
| 367 | 20250425 | 131800 | 1100060990 | 6880 | 6880 | 6880 | 6880 | 228 |
| 368 | 20250425 | 131700 | 1098492350 | 6880 | 6880 | 6880 | 6880 | 7 |
| 369 | 20250425 | 131600 | 1098444190 | 6880 | 6880 | 6880 | 6880 | 18 |
| 370 | 20250425 | 131500 | 1098320350 | 6880 | 6880 | 6880 | 6880 | 0 |
| 371 | 20250425 | 131400 | 1098320350 | 6880 | 6880 | 6880 | 6880 | 6 |
| 372 | 20250425 | 131300 | 1098279070 | 6880 | 6890 | 6890 | 6880 | 204 |
| 373 | 20250425 | 131200 | 1096875540 | 6890 | 6890 | 6890 | 6890 | 0 |
| 374 | 20250425 | 131100 | 1096875540 | 6890 | 6890 | 6890 | 6890 | 0 |
| 375 | 20250425 | 131000 | 1096875540 | 6890 | 6890 | 6890 | 6880 | 81 |
| 376 | 20250425 | 130900 | 1096318200 | 6890 | 6870 | 6890 | 6870 | 1549 |
| 377 | 20250425 | 130800 | 1085652080 | 6870 | 6870 | 6870 | 6870 | 58 |
| 378 | 20250425 | 130700 | 1085253620 | 6880 | 6880 | 6880 | 6870 | 165 |
| 379 | 20250425 | 130600 | 1084118750 | 6870 | 6870 | 6870 | 6870 | 106 |
| 380 | 20250425 | 130500 | 1083390530 | 6870 | 6880 | 6880 | 6870 | 210 |
| 381 | 20250425 | 130400 | 1081946270 | 6880 | 6880 | 6880 | 6880 | 70 |
| 382 | 20250425 | 130300 | 1081464670 | 6890 | 6890 | 6890 | 6890 | 0 |
| 383 | 20250425 | 130200 | 1081464670 | 6890 | 6880 | 6890 | 6880 | 1065 |
| 384 | 20250425 | 130100 | 1074137190 | 6890 | 6870 | 6890 | 6870 | 1267 |
| 385 | 20250425 | 130000 | 1065419280 | 6870 | 6870 | 6870 | 6850 | 518 |
| 386 | 20250425 | 125900 | 1061870600 | 6840 | 6870 | 6870 | 6840 | 476 |
| 387 | 20250425 | 125800 | 1058609790 | 6860 | 6850 | 6860 | 6830 | 986 |
| 388 | 20250425 | 125700 | 1051859340 | 6850 | 6850 | 6850 | 6850 | 1 |
| 389 | 20250425 | 125600 | 1051852490 | 6850 | 6870 | 6870 | 6850 | 1702 |
| 390 | 20250425 | 125500 | 1040184080 | 6870 | 6870 | 6870 | 6870 | 71 |
| 391 | 20250425 | 125400 | 1039696310 | 6870 | 6870 | 6870 | 6870 | 124 |
| 392 | 20250425 | 125300 | 1038844430 | 6890 | 6870 | 6890 | 6870 | 68 |
| 393 | 20250425 | 125200 | 1038376270 | 6870 | 6880 | 6890 | 6870 | 65 |
| 394 | 20250425 | 125100 | 1037929590 | 6890 | 6890 | 6890 | 6880 | 29 |
| 395 | 20250425 | 125000 | 1037729790 | 6890 | 6880 | 6890 | 6880 | 200 |
| 396 | 20250425 | 124900 | 1036352290 | 6890 | 6870 | 6890 | 6870 | 101 |
| 397 | 20250425 | 124800 | 1035658340 | 6870 | 6890 | 6890 | 6870 | 341 |
| 398 | 20250425 | 124700 | 1033311270 | 6880 | 6880 | 6880 | 6880 | 23 |
| 399 | 20250425 | 124600 | 1033153030 | 6880 | 6880 | 6880 | 6880 | 0 |
| 400 | 20250425 | 124500 | 1033153030 | 6880 | 6870 | 6880 | 6860 | 410 |
| 401 | 20250425 | 124400 | 1030340220 | 6870 | 6860 | 6890 | 6860 | 670 |
| 402 | 20250425 | 124300 | 1025736630 | 6860 | 6850 | 6860 | 6850 | 81 |
| 403 | 20250425 | 124200 | 1025181680 | 6860 | 6860 | 6860 | 6850 | 117 |
| 404 | 20250425 | 124100 | 1024379560 | 6860 | 6860 | 6860 | 6860 | 180 |
| 405 | 20250425 | 124000 | 1023144760 | 6870 | 6880 | 6880 | 6870 | 203 |
| 406 | 20250425 | 123900 | 1021749380 | 6890 | 6890 | 6890 | 6890 | 0 |
| 407 | 20250425 | 123800 | 1021749380 | 6890 | 6890 | 6900 | 6890 | 108 |
| 408 | 20250425 | 123700 | 1021005170 | 6890 | 6900 | 6900 | 6890 | 657 |
| 409 | 20250425 | 123600 | 1016475940 | 6900 | 6840 | 6900 | 6840 | 1612 |
| 410 | 20250425 | 123500 | 1005394310 | 6840 | 6850 | 6850 | 6840 | 584 |
| 411 | 20250425 | 123400 | 1001395780 | 6850 | 6900 | 6900 | 6850 | 2148 |
| 412 | 20250425 | 123300 | 986609400 | 6910 | 6900 | 6910 | 6900 | 584 |
| 413 | 20250425 | 123200 | 982579030 | 6890 | 6800 | 6890 | 6800 | 7007 |
| 414 | 20250425 | 123100 | 934651670 | 6810 | 6730 | 6810 | 6730 | 5001 |
| 415 | 20250425 | 123000 | 900683960 | 6730 | 6730 | 6730 | 6730 | 120 |
| 416 | 20250425 | 122900 | 899876360 | 6730 | 6710 | 6730 | 6710 | 350 |
| 417 | 20250425 | 122800 | 897525860 | 6720 | 6720 | 6720 | 6720 | 1 |
| 418 | 20250425 | 122700 | 897519140 | 6690 | 6690 | 6690 | 6690 | 0 |
| 419 | 20250425 | 122600 | 897519140 | 6690 | 6690 | 6690 | 6690 | 0 |
| 420 | 20250425 | 122500 | 897519140 | 6690 | 6690 | 6690 | 6690 | 0 |
| 421 | 20250425 | 122400 | 897519140 | 6690 | 6720 | 6720 | 6690 | 901 |
| 422 | 20250425 | 122300 | 891489220 | 6700 | 6720 | 6720 | 6700 | 501 |
| 423 | 20250425 | 122200 | 888132480 | 6720 | 6695 | 6720 | 6695 | 222 |
| 424 | 20250425 | 122100 | 886640785 | 6710 | 6700 | 6720 | 6670 | 603 |
| 425 | 20250425 | 122000 | 882593105 | 6710 | 6690 | 6710 | 6650 | 2637 |
| 426 | 20250425 | 121900 | 865018945 | 6690 | 6715 | 6715 | 6690 | 450 |
| 427 | 20250425 | 121800 | 862006030 | 6720 | 6720 | 6720 | 6720 | 230 |
| 428 | 20250425 | 121700 | 860460430 | 6720 | 6720 | 6720 | 6720 | 18 |
| 429 | 20250425 | 121600 | 860339470 | 6720 | 6710 | 6720 | 6710 | 11 |
| 430 | 20250425 | 121500 | 860265620 | 6710 | 6700 | 6710 | 6700 | 517 |
| 431 | 20250425 | 121400 | 856797960 | 6700 | 6700 | 6700 | 6700 | 4 |
| 432 | 20250425 | 121300 | 856771160 | 6700 | 6700 | 6700 | 6700 | 150 |
| 433 | 20250425 | 121200 | 855766160 | 6700 | 6700 | 6700 | 6700 | 0 |
| 434 | 20250425 | 121100 | 855766160 | 6700 | 6700 | 6700 | 6700 | 25 |
| 435 | 20250425 | 121000 | 855598660 | 6700 | 6690 | 6700 | 6690 | 136 |
| 436 | 20250425 | 120900 | 854688670 | 6690 | 6700 | 6700 | 6690 | 1926 |
| 437 | 20250425 | 120800 | 841797450 | 6700 | 6710 | 6710 | 6700 | 507 |
| 438 | 20250425 | 120700 | 838395530 | 6710 | 6710 | 6710 | 6710 | 2 |
| 439 | 20250425 | 120600 | 838382110 | 6705 | 6710 | 6710 | 6700 | 8 |
| 440 | 20250425 | 120500 | 838328465 | 6710 | 6710 | 6710 | 6710 | 0 |
| 441 | 20250425 | 120400 | 838328465 | 6710 | 6710 | 6710 | 6710 | 3 |
| 442 | 20250425 | 120300 | 838308335 | 6690 | 6690 | 6700 | 6690 | 200 |
| 443 | 20250425 | 120200 | 836970325 | 6710 | 6710 | 6710 | 6710 | 3 |
| 444 | 20250425 | 120100 | 836950195 | 6700 | 6700 | 6700 | 6700 | 238 |
| 445 | 20250425 | 120000 | 835355595 | 6700 | 6700 | 6700 | 6700 | 119 |
| 446 | 20250425 | 115900 | 834558295 | 6700 | 6710 | 6710 | 6700 | 53 |
| 447 | 20250425 | 115800 | 834203095 | 6700 | 6700 | 6700 | 6700 | 43 |
| 448 | 20250425 | 115700 | 833914995 | 6700 | 6700 | 6700 | 6700 | 0 |
| 449 | 20250425 | 115600 | 833914995 | 6700 | 6700 | 6700 | 6700 | 3 |
| 450 | 20250425 | 115500 | 833894895 | 6710 | 6710 | 6710 | 6710 | 0 |
| 451 | 20250425 | 115400 | 833894895 | 6710 | 6700 | 6710 | 6690 | 131 |
| 452 | 20250425 | 115300 | 833017195 | 6700 | 6700 | 6700 | 6700 | 0 |
| 453 | 20250425 | 115200 | 833017195 | 6700 | 6700 | 6700 | 6700 | 1 |
| 454 | 20250425 | 115100 | 833010495 | 6700 | 6700 | 6700 | 6700 | 87 |
| 455 | 20250425 | 115000 | 832427595 | 6700 | 6700 | 6700 | 6700 | 1 |
| 456 | 20250425 | 114900 | 832420895 | 6700 | 6700 | 6700 | 6700 | 3 |
| 457 | 20250425 | 114800 | 832400795 | 6660 | 6680 | 6680 | 6660 | 100 |
| 458 | 20250425 | 114700 | 831734585 | 6710 | 6710 | 6710 | 6710 | 0 |
| 459 | 20250425 | 114600 | 831734585 | 6710 | 6710 | 6710 | 6710 | 0 |
| 460 | 20250425 | 114500 | 831734585 | 6710 | 6690 | 6710 | 6690 | 301 |
| 461 | 20250425 | 114400 | 829718235 | 6690 | 6700 | 6700 | 6690 | 20 |
| 462 | 20250425 | 114300 | 829584405 | 6710 | 6690 | 6720 | 6690 | 336 |
| 463 | 20250425 | 114200 | 827333775 | 6690 | 6700 | 6700 | 6690 | 8 |
| 464 | 20250425 | 114100 | 827280205 | 6700 | 6700 | 6700 | 6700 | 0 |
| 465 | 20250425 | 114000 | 827280205 | 6700 | 6700 | 6700 | 6700 | 1 |
| 466 | 20250425 | 113900 | 827273505 | 6700 | 6680 | 6700 | 6680 | 254 |
| 467 | 20250425 | 113800 | 825572125 | 6665 | 6700 | 6700 | 6630 | 3485 |
| 468 | 20250425 | 113700 | 802394020 | 6700 | 6710 | 6710 | 6700 | 1001 |
| 469 | 20250425 | 113600 | 795684050 | 6720 | 6720 | 6720 | 6720 | 4 |
| 470 | 20250425 | 113500 | 795657170 | 6720 | 6730 | 6730 | 6720 | 199 |
| 471 | 20250425 | 113400 | 794319670 | 6730 | 6730 | 6730 | 6730 | 0 |
| 472 | 20250425 | 113300 | 794319670 | 6730 | 6730 | 6730 | 6730 | 500 |
| 473 | 20250425 | 113200 | 790954670 | 6730 | 6730 | 6730 | 6730 | 5 |
| 474 | 20250425 | 113100 | 790921020 | 6740 | 6740 | 6740 | 6740 | 5 |
| 475 | 20250425 | 113000 | 790887320 | 6740 | 6740 | 6740 | 6740 | 0 |
| 476 | 20250425 | 112900 | 790887320 | 6740 | 6740 | 6740 | 6740 | 0 |
| 477 | 20250425 | 112800 | 790887320 | 6740 | 6740 | 6740 | 6740 | 1 |
| 478 | 20250425 | 112700 | 790880580 | 6720 | 6720 | 6720 | 6720 | 100 |
| 479 | 20250425 | 112600 | 790208580 | 6740 | 6740 | 6740 | 6740 | 9 |
| 480 | 20250425 | 112500 | 790147920 | 6740 | 6740 | 6740 | 6740 | 311 |
| 481 | 20250425 | 112400 | 788051780 | 6740 | 6740 | 6740 | 6740 | 5 |
| 482 | 20250425 | 112300 | 788018080 | 6740 | 6740 | 6740 | 6740 | 3 |
| 483 | 20250425 | 112200 | 787997860 | 6720 | 6720 | 6720 | 6720 | 407 |
| 484 | 20250425 | 112100 | 785262820 | 6720 | 6750 | 6750 | 6720 | 60 |
| 485 | 20250425 | 112000 | 784859270 | 6740 | 6740 | 6750 | 6720 | 430 |
| 486 | 20250425 | 111900 | 781960190 | 6740 | 6740 | 6740 | 6740 | 111 |
| 487 | 20250425 | 111800 | 781212050 | 6740 | 6740 | 6740 | 6740 | 279 |
| 488 | 20250425 | 111700 | 779331590 | 6750 | 6740 | 6750 | 6740 | 649 |
| 489 | 20250425 | 111600 | 774955650 | 6740 | 6750 | 6760 | 6740 | 161 |
| 490 | 20250425 | 111500 | 773869730 | 6750 | 6760 | 6760 | 6750 | 546 |
| 491 | 20250425 | 111400 | 770183920 | 6780 | 6740 | 6780 | 6740 | 621 |
| 492 | 20250425 | 111300 | 765994750 | 6740 | 6740 | 6740 | 6740 | 50 |
| 493 | 20250425 | 111200 | 765657750 | 6750 | 6730 | 6750 | 6730 | 419 |
| 494 | 20250425 | 111100 | 762835080 | 6730 | 6720 | 6730 | 6720 | 326 |
| 495 | 20250425 | 111000 | 760643290 | 6720 | 6710 | 6720 | 6710 | 421 |
| 496 | 20250425 | 110900 | 757818360 | 6710 | 6710 | 6710 | 6710 | 1 |
| 497 | 20250425 | 110800 | 757811650 | 6710 | 6700 | 6710 | 6700 | 477 |
| 498 | 20250425 | 110700 | 754615740 | 6690 | 6690 | 6690 | 6690 | 200 |
| 499 | 20250425 | 110600 | 753277740 | 6700 | 6700 | 6700 | 6690 | 184 |
| 500 | 20250425 | 110500 | 752046660 | 6690 | 6690 | 6690 | 6690 | 99 |
| 501 | 20250425 | 110400 | 751384350 | 6690 | 6690 | 6690 | 6690 | 0 |
| 502 | 20250425 | 110300 | 751384350 | 6690 | 6690 | 6690 | 6690 | 21 |
| 503 | 20250425 | 110200 | 751243860 | 6670 | 6670 | 6670 | 6670 | 0 |
| 504 | 20250425 | 110100 | 751243860 | 6670 | 6670 | 6670 | 6670 | 9 |
| 505 | 20250425 | 110000 | 751183830 | 6660 | 6680 | 6680 | 6660 | 1151 |
| 506 | 20250425 | 105900 | 743513550 | 6660 | 6690 | 6690 | 6660 | 284 |
| 507 | 20250425 | 105800 | 741617370 | 6670 | 6665 | 6670 | 6665 | 283 |
| 508 | 20250425 | 105700 | 739729810 | 6670 | 6660 | 6670 | 6660 | 171 |
| 509 | 20250425 | 105600 | 738590870 | 6650 | 6650 | 6650 | 6650 | 78 |
| 510 | 20250425 | 105500 | 738072170 | 6650 | 6650 | 6650 | 6650 | 0 |
| 511 | 20250425 | 105400 | 738072170 | 6650 | 6660 | 6660 | 6650 | 779 |
| 512 | 20250425 | 105300 | 732891450 | 6660 | 6660 | 6660 | 6660 | 84 |
| 513 | 20250425 | 105200 | 732332010 | 6650 | 6650 | 6650 | 6650 | 1 |
| 514 | 20250425 | 105100 | 732325360 | 6650 | 6650 | 6650 | 6650 | 99 |
| 515 | 20250425 | 105000 | 731667010 | 6670 | 6660 | 6670 | 6650 | 1867 |
| 516 | 20250425 | 104900 | 719244050 | 6660 | 6660 | 6660 | 6660 | 180 |
| 517 | 20250425 | 104800 | 718045250 | 6670 | 6670 | 6670 | 6670 | 10 |
| 518 | 20250425 | 104700 | 717978550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 519 | 20250425 | 104600 | 717978550 | 6670 | 6675 | 6675 | 6670 | 22 |
| 520 | 20250425 | 104500 | 717831800 | 6680 | 6670 | 6680 | 6670 | 43 |
| 521 | 20250425 | 104400 | 717544960 | 6660 | 6660 | 6660 | 6660 | 0 |
| 522 | 20250425 | 104300 | 717544960 | 6660 | 6670 | 6675 | 6660 | 462 |
| 523 | 20250425 | 104200 | 714466770 | 6670 | 6670 | 6670 | 6670 | 0 |
| 524 | 20250425 | 104100 | 714466770 | 6670 | 6670 | 6670 | 6670 | 5 |
| 525 | 20250425 | 104000 | 714433420 | 6660 | 6660 | 6660 | 6660 | 314 |
| 526 | 20250425 | 103900 | 712342180 | 6680 | 6680 | 6680 | 6680 | 0 |
| 527 | 20250425 | 103800 | 712342180 | 6680 | 6660 | 6680 | 6660 | 79 |
| 528 | 20250425 | 103700 | 711815940 | 6660 | 6660 | 6660 | 6660 | 100 |
| 529 | 20250425 | 103600 | 711149940 | 6660 | 6680 | 6680 | 6660 | 269 |
| 530 | 20250425 | 103500 | 709357280 | 6680 | 6680 | 6680 | 6680 | 0 |
| 531 | 20250425 | 103400 | 709357280 | 6680 | 6690 | 6690 | 6680 | 445 |
| 532 | 20250425 | 103300 | 706383100 | 6690 | 6690 | 6690 | 6690 | 10 |
| 533 | 20250425 | 103200 | 706316200 | 6680 | 6680 | 6680 | 6680 | 11 |
| 534 | 20250425 | 103100 | 706242720 | 6680 | 6680 | 6680 | 6680 | 7 |
| 535 | 20250425 | 103000 | 706195960 | 6680 | 6660 | 6680 | 6660 | 15 |
| 536 | 20250425 | 102900 | 706095980 | 6660 | 6690 | 6690 | 6660 | 184 |
| 537 | 20250425 | 102800 | 704868240 | 6670 | 6670 | 6680 | 6670 | 717 |
| 538 | 20250425 | 102700 | 700085610 | 6660 | 6660 | 6660 | 6660 | 407 |
| 539 | 20250425 | 102600 | 697374990 | 6660 | 6660 | 6660 | 6660 | 123 |
| 540 | 20250425 | 102500 | 696555810 | 6630 | 6630 | 6630 | 6630 | 61 |
| 541 | 20250425 | 102400 | 696151380 | 6630 | 6680 | 6680 | 6630 | 3726 |
| 542 | 20250425 | 102300 | 671388280 | 6680 | 6670 | 6680 | 6670 | 176 |
| 543 | 20250425 | 102200 | 670213800 | 6670 | 6680 | 6680 | 6670 | 78 |
| 544 | 20250425 | 102100 | 669692770 | 6680 | 6680 | 6680 | 6670 | 571 |
| 545 | 20250425 | 102000 | 665882850 | 6670 | 6680 | 6690 | 6670 | 634 |
| 546 | 20250425 | 101900 | 661652470 | 6710 | 6710 | 6710 | 6710 | 0 |
| 547 | 20250425 | 101800 | 661652470 | 6710 | 6700 | 6710 | 6700 | 12 |
| 548 | 20250425 | 101700 | 661572060 | 6700 | 6700 | 6700 | 6700 | 100 |
| 549 | 20250425 | 101600 | 660902060 | 6700 | 6700 | 6700 | 6680 | 111 |
| 550 | 20250425 | 101500 | 660160360 | 6700 | 6710 | 6710 | 6660 | 242 |
| 551 | 20250425 | 101400 | 658539290 | 6710 | 6690 | 6710 | 6690 | 117 |
| 552 | 20250425 | 101300 | 657755330 | 6670 | 6660 | 6670 | 6660 | 338 |
| 553 | 20250425 | 101200 | 655501470 | 6660 | 6650 | 6660 | 6650 | 26 |
| 554 | 20250425 | 101100 | 655328540 | 6650 | 6650 | 6660 | 6650 | 276 |
| 555 | 20250425 | 101000 | 653493130 | 6660 | 6670 | 6670 | 6660 | 299 |
| 556 | 20250425 | 100900 | 651501570 | 6670 | 6660 | 6670 | 6660 | 181 |
| 557 | 20250425 | 100800 | 650294960 | 6650 | 6650 | 6650 | 6650 | 700 |
| 558 | 20250425 | 100700 | 645639960 | 6650 | 6650 | 6650 | 6650 | 40 |
| 559 | 20250425 | 100600 | 645373960 | 6630 | 6640 | 6640 | 6630 | 273 |
| 560 | 20250425 | 100500 | 643563920 | 6640 | 6630 | 6640 | 6630 | 184 |
| 561 | 20250425 | 100400 | 642343590 | 6620 | 6630 | 6630 | 6620 | 478 |
| 562 | 20250425 | 100300 | 639179020 | 6620 | 6590 | 6620 | 6580 | 3385 |
| 563 | 20250425 | 100200 | 616865930 | 6590 | 6630 | 6630 | 6590 | 3363 |
| 564 | 20250425 | 100100 | 594637520 | 6620 | 6650 | 6650 | 6620 | 1038 |
| 565 | 20250425 | 100000 | 587753490 | 6650 | 6660 | 6660 | 6650 | 690 |
| 566 | 20250425 | 095900 | 583164600 | 6660 | 6670 | 6670 | 6660 | 420 |
| 567 | 20250425 | 095800 | 580363550 | 6690 | 6730 | 6730 | 6680 | 2761 |
| 568 | 20250425 | 095700 | 561898460 | 6730 | 6730 | 6730 | 6700 | 786 |
| 569 | 20250425 | 095600 | 556623240 | 6720 | 6720 | 6720 | 6720 | 200 |
| 570 | 20250425 | 095500 | 555279240 | 6710 | 6710 | 6710 | 6710 | 227 |
| 571 | 20250425 | 095400 | 553756070 | 6700 | 6720 | 6720 | 6700 | 227 |
| 572 | 20250425 | 095300 | 552234770 | 6720 | 6710 | 6720 | 6700 | 760 |
| 573 | 20250425 | 095200 | 547136010 | 6710 | 6710 | 6710 | 6700 | 507 |
| 574 | 20250425 | 095100 | 543738090 | 6710 | 6720 | 6720 | 6710 | 216 |
| 575 | 20250425 | 095000 | 542286730 | 6720 | 6720 | 6720 | 6720 | 50 |
| 576 | 20250425 | 094900 | 541950730 | 6730 | 6730 | 6740 | 6690 | 125 |
| 577 | 20250425 | 094800 | 541109340 | 6700 | 6690 | 6700 | 6690 | 314 |
| 578 | 20250425 | 094700 | 539007130 | 6680 | 6660 | 6680 | 6660 | 600 |
| 579 | 20250425 | 094600 | 535007130 | 6660 | 6660 | 6680 | 6650 | 1092 |
| 580 | 20250425 | 094500 | 527741230 | 6690 | 6650 | 6690 | 6650 | 100 |
| 581 | 20250425 | 094400 | 527075570 | 6650 | 6660 | 6660 | 6650 | 722 |
| 582 | 20250425 | 094300 | 522272050 | 6660 | 6660 | 6660 | 6660 | 1 |
| 583 | 20250425 | 094200 | 522265390 | 6660 | 6650 | 6690 | 6650 | 22 |
| 584 | 20250425 | 094100 | 522118710 | 6650 | 6650 | 6650 | 6650 | 62 |
| 585 | 20250425 | 094000 | 521706410 | 6640 | 6650 | 6650 | 6640 | 1729 |
| 586 | 20250425 | 093900 | 510224160 | 6650 | 6660 | 6670 | 6650 | 600 |
| 587 | 20250425 | 093800 | 506230040 | 6660 | 6650 | 6670 | 6650 | 159 |
| 588 | 20250425 | 093700 | 505170240 | 6650 | 6670 | 6670 | 6650 | 2496 |
| 589 | 20250425 | 093600 | 488561730 | 6670 | 6670 | 6670 | 6670 | 119 |
| 590 | 20250425 | 093500 | 487768000 | 6670 | 6670 | 6680 | 6660 | 274 |
| 591 | 20250425 | 093400 | 485940360 | 6680 | 6680 | 6680 | 6680 | 518 |
| 592 | 20250425 | 093300 | 482480120 | 6680 | 6660 | 6680 | 6660 | 307 |
| 593 | 20250425 | 093200 | 480433460 | 6660 | 6690 | 6690 | 6660 | 1431 |
| 594 | 20250425 | 093100 | 470889300 | 6690 | 6690 | 6690 | 6690 | 50 |
| 595 | 20250425 | 093000 | 470554800 | 6700 | 6660 | 6700 | 6660 | 143 |
| 596 | 20250425 | 092900 | 469599120 | 6660 | 6680 | 6680 | 6660 | 1569 |
| 597 | 20250425 | 092800 | 459144830 | 6680 | 6680 | 6680 | 6680 | 159 |
| 598 | 20250425 | 092700 | 458082710 | 6700 | 6670 | 6700 | 6660 | 227 |
| 599 | 20250425 | 092600 | 456567420 | 6670 | 6670 | 6670 | 6660 | 1580 |
| 600 | 20250425 | 092500 | 446043945 | 6670 | 6680 | 6680 | 6670 | 269 |
| 601 | 20250425 | 092400 | 444247385 | 6680 | 6670 | 6680 | 6670 | 161 |
| 602 | 20250425 | 092300 | 443172275 | 6670 | 6690 | 6690 | 6660 | 1081 |
| 603 | 20250425 | 092200 | 435953535 | 6680 | 6660 | 6680 | 6660 | 488 |
| 604 | 20250425 | 092100 | 432696725 | 6660 | 6650 | 6660 | 6650 | 113 |
| 605 | 20250425 | 092000 | 431944575 | 6650 | 6650 | 6660 | 6650 | 388 |
| 606 | 20250425 | 091900 | 429363535 | 6640 | 6660 | 6660 | 6640 | 834 |
| 607 | 20250425 | 091800 | 423821725 | 6640 | 6650 | 6650 | 6640 | 1584 |
| 608 | 20250425 | 091700 | 413293025 | 6650 | 6680 | 6680 | 6650 | 2653 |
| 609 | 20250425 | 091600 | 395640915 | 6680 | 6700 | 6700 | 6670 | 3554 |
| 610 | 20250425 | 091500 | 371916955 | 6690 | 6700 | 6700 | 6690 | 695 |
| 611 | 20250425 | 091400 | 367262305 | 6690 | 6700 | 6700 | 6690 | 164 |
| 612 | 20250425 | 091300 | 366164825 | 6700 | 6700 | 6710 | 6670 | 1399 |
| 613 | 20250425 | 091200 | 356817745 | 6710 | 6690 | 6710 | 6675 | 7072 |
| 614 | 20250425 | 091100 | 309476670 | 6700 | 6730 | 6730 | 6700 | 5651 |
| 615 | 20250425 | 091000 | 271597450 | 6720 | 6720 | 6730 | 6710 | 1835 |
| 616 | 20250425 | 090900 | 259266490 | 6740 | 6760 | 6760 | 6720 | 2256 |
| 617 | 20250425 | 090800 | 244069000 | 6760 | 6810 | 6820 | 6760 | 4730 |
| 618 | 20250425 | 090700 | 212005220 | 6810 | 6770 | 6820 | 6760 | 1003 |
| 619 | 20250425 | 090600 | 205198200 | 6750 | 6750 | 6770 | 6750 | 6589 |
| 620 | 20250425 | 090500 | 160712540 | 6450 | 6450 | 6450 | 6450 | 0 |
| 621 | 20250425 | 090400 | 160712540 | 6450 | 6810 | 6810 | 6450 | 8566 |
| 622 | 20250425 | 090300 | 103214510 | 6810 | 6830 | 6840 | 6810 | 4079 |
| 623 | 20250425 | 090200 | 75425790 | 6830 | 6900 | 6900 | 6830 | 1256 |
| 624 | 20250425 | 090100 | 66790450 | 6910 | 6910 | 6910 | 6870 | 2385 |
| 625 | 20250425 | 090000 | 50354730 | 6880 | 6980 | 6980 | 6870 | 7171 |