30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 183400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 1713 |
| 3 | 20250425 | 183300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 4 | 20250425 | 183200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 5 | 20250425 | 183100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 6 | 20250425 | 183000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 7 | 20250425 | 182900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 8 | 20250425 | 182800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 9 | 20250425 | 182700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 10 | 20250425 | 182600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 11 | 20250425 | 182500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 12 | 20250425 | 182400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 13 | 20250425 | 182300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 14 | 20250425 | 182200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 15 | 20250425 | 182100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 16 | 20250425 | 182000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 17 | 20250425 | 181900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 18 | 20250425 | 181800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 19 | 20250425 | 181700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 20 | 20250425 | 181600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 21 | 20250425 | 181500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 22 | 20250425 | 181400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 23 | 20250425 | 181300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 24 | 20250425 | 181200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 25 | 20250425 | 181100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 26 | 20250425 | 181000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 27 | 20250425 | 180900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 28 | 20250425 | 180800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 29 | 20250425 | 180700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 30 | 20250425 | 180600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 31 | 20250425 | 180500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 32 | 20250425 | 180400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 1713 |
| 33 | 20250425 | 180300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 34 | 20250425 | 180200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 35 | 20250425 | 180100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 36 | 20250425 | 180000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 37 | 20250425 | 175900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 38 | 20250425 | 175800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 39 | 20250425 | 175700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 40 | 20250425 | 175600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 41 | 20250425 | 175500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 42 | 20250425 | 175400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 43 | 20250425 | 175300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 44 | 20250425 | 175200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 45 | 20250425 | 175100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 46 | 20250425 | 175000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 47 | 20250425 | 174900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 48 | 20250425 | 174800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 49 | 20250425 | 174700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 50 | 20250425 | 174600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 51 | 20250425 | 174500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 52 | 20250425 | 174400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 53 | 20250425 | 174300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 54 | 20250425 | 174200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 55 | 20250425 | 174100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 56 | 20250425 | 174000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 57 | 20250425 | 173900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 58 | 20250425 | 173800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 59 | 20250425 | 173700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 60 | 20250425 | 173600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 61 | 20250425 | 173500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 62 | 20250425 | 173400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 1713 |
| 63 | 20250425 | 173300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 64 | 20250425 | 173200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 65 | 20250425 | 173100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 66 | 20250425 | 173000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 67 | 20250425 | 172900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 68 | 20250425 | 172800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 69 | 20250425 | 172700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 70 | 20250425 | 172600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 71 | 20250425 | 172500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 72 | 20250425 | 172400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 73 | 20250425 | 172300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 74 | 20250425 | 172200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 75 | 20250425 | 172100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 76 | 20250425 | 172000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 77 | 20250425 | 171900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 78 | 20250425 | 171800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 79 | 20250425 | 171700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 80 | 20250425 | 171600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 81 | 20250425 | 171500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 82 | 20250425 | 171400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 83 | 20250425 | 171300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 84 | 20250425 | 171200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 85 | 20250425 | 171100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 86 | 20250425 | 171000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 87 | 20250425 | 170900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 88 | 20250425 | 170800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 89 | 20250425 | 170700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 90 | 20250425 | 170600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 91 | 20250425 | 170500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 92 | 20250425 | 170400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 1713 |
| 93 | 20250425 | 170300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 94 | 20250425 | 170200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 95 | 20250425 | 170100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 96 | 20250425 | 170000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 97 | 20250425 | 165900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 98 | 20250425 | 165800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 99 | 20250425 | 165700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 100 | 20250425 | 165600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 101 | 20250425 | 165500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 102 | 20250425 | 165400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 103 | 20250425 | 165300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 104 | 20250425 | 165200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 105 | 20250425 | 165100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 106 | 20250425 | 165000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 107 | 20250425 | 164900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 108 | 20250425 | 164800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 109 | 20250425 | 164700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 110 | 20250425 | 164600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 111 | 20250425 | 164500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 112 | 20250425 | 164400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 113 | 20250425 | 164300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 114 | 20250425 | 164200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 115 | 20250425 | 164100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 116 | 20250425 | 164000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 117 | 20250425 | 163900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 118 | 20250425 | 163800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 119 | 20250425 | 163700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 120 | 20250425 | 163600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 121 | 20250425 | 163500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 122 | 20250425 | 163400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 1713 |
| 123 | 20250425 | 163300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 124 | 20250425 | 163200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 125 | 20250425 | 163100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 126 | 20250425 | 163000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 127 | 20250425 | 162900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 128 | 20250425 | 162800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 129 | 20250425 | 162700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 130 | 20250425 | 162600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 131 | 20250425 | 162500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 132 | 20250425 | 162400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 133 | 20250425 | 162300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 134 | 20250425 | 162200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 135 | 20250425 | 162100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 136 | 20250425 | 162000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 137 | 20250425 | 161900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 138 | 20250425 | 161800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 139 | 20250425 | 161700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 140 | 20250425 | 161600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 141 | 20250425 | 161500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 142 | 20250425 | 161400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 143 | 20250425 | 161300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 144 | 20250425 | 161200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 145 | 20250425 | 161100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 146 | 20250425 | 161000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 147 | 20250425 | 160900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 148 | 20250425 | 160800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 149 | 20250425 | 160700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 150 | 20250425 | 160600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 151 | 20250425 | 160500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 152 | 20250425 | 160400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 1713 |
| 153 | 20250425 | 160300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 154 | 20250425 | 160200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 155 | 20250425 | 160100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 156 | 20250425 | 160000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 157 | 20250425 | 155900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 158 | 20250425 | 155800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 159 | 20250425 | 155700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 160 | 20250425 | 155600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 161 | 20250425 | 155500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 162 | 20250425 | 155400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 163 | 20250425 | 155300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 164 | 20250425 | 155200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 165 | 20250425 | 155100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 166 | 20250425 | 155000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 167 | 20250425 | 154900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 168 | 20250425 | 154800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 169 | 20250425 | 154700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 170 | 20250425 | 154600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 171 | 20250425 | 154500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 172 | 20250425 | 154400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 173 | 20250425 | 154300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 174 | 20250425 | 154200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 175 | 20250425 | 154100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 176 | 20250425 | 154000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 177 | 20250425 | 153900 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 178 | 20250425 | 153800 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 179 | 20250425 | 153700 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 180 | 20250425 | 153600 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 181 | 20250425 | 153500 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 182 | 20250425 | 153400 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 1713 |
| 183 | 20250425 | 153300 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 184 | 20250425 | 153200 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 185 | 20250425 | 153100 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 0 |
| 186 | 20250425 | 153000 | 1486237625 | 12560 | 12560 | 12560 | 12560 | 1713 |
| 187 | 20250425 | 152900 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 188 | 20250425 | 152800 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 189 | 20250425 | 152700 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 190 | 20250425 | 152600 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 191 | 20250425 | 152500 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 192 | 20250425 | 152400 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 193 | 20250425 | 152300 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 194 | 20250425 | 152200 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 195 | 20250425 | 152100 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 196 | 20250425 | 152000 | 1464722345 | 12550 | 12550 | 12550 | 12550 | 0 |
| 197 | 20250425 | 151900 | 1464722345 | 12550 | 12550 | 12550 | 12540 | 32 |
| 198 | 20250425 | 151800 | 1464320935 | 12560 | 12560 | 12560 | 12540 | 10 |
| 199 | 20250425 | 151700 | 1464195475 | 12560 | 12570 | 12570 | 12560 | 218 |
| 200 | 20250425 | 151600 | 1461457385 | 12560 | 12550 | 12590 | 12540 | 459 |
| 201 | 20250425 | 151500 | 1455690095 | 12550 | 12540 | 12550 | 12540 | 8 |
| 202 | 20250425 | 151400 | 1455589755 | 12540 | 12540 | 12540 | 12540 | 5 |
| 203 | 20250425 | 151300 | 1455527055 | 12540 | 12560 | 12560 | 12530 | 604 |
| 204 | 20250425 | 151200 | 1447948975 | 12560 | 12560 | 12560 | 12560 | 278 |
| 205 | 20250425 | 151100 | 1444457295 | 12550 | 12540 | 12550 | 12540 | 83 |
| 206 | 20250425 | 151000 | 1443415655 | 12550 | 12550 | 12550 | 12550 | 5 |
| 207 | 20250425 | 150900 | 1443352905 | 12530 | 12530 | 12550 | 12530 | 156 |
| 208 | 20250425 | 150800 | 1441396785 | 12570 | 12570 | 12570 | 12570 | 0 |
| 209 | 20250425 | 150700 | 1441396785 | 12570 | 12560 | 12570 | 12520 | 771 |
| 210 | 20250425 | 150600 | 1431721145 | 12560 | 12560 | 12560 | 12560 | 1 |
| 211 | 20250425 | 150500 | 1431708585 | 12520 | 12550 | 12550 | 12520 | 1417 |
| 212 | 20250425 | 150400 | 1413960745 | 12550 | 12580 | 12580 | 12550 | 210 |
| 213 | 20250425 | 150300 | 1411323735 | 12580 | 12580 | 12580 | 12580 | 0 |
| 214 | 20250425 | 150200 | 1411323735 | 12580 | 12580 | 12580 | 12540 | 931 |
| 215 | 20250425 | 150100 | 1399637255 | 12580 | 12580 | 12580 | 12560 | 255 |
| 216 | 20250425 | 150000 | 1396434375 | 12570 | 12550 | 12570 | 12550 | 1383 |
| 217 | 20250425 | 145900 | 1379056355 | 12560 | 12560 | 12560 | 12560 | 14 |
| 218 | 20250425 | 145800 | 1378880515 | 12560 | 12560 | 12560 | 12560 | 2 |
| 219 | 20250425 | 145700 | 1378855395 | 12560 | 12560 | 12560 | 12560 | 171 |
| 220 | 20250425 | 145600 | 1376707635 | 12550 | 12550 | 12550 | 12550 | 8 |
| 221 | 20250425 | 145500 | 1376607235 | 12560 | 12560 | 12560 | 12560 | 561 |
| 222 | 20250425 | 145400 | 1369561075 | 12560 | 12560 | 12560 | 12550 | 20 |
| 223 | 20250425 | 145300 | 1369309935 | 12570 | 12560 | 12570 | 12560 | 89 |
| 224 | 20250425 | 145200 | 1368192075 | 12570 | 12570 | 12570 | 12570 | 1 |
| 225 | 20250425 | 145100 | 1368179505 | 12570 | 12530 | 12570 | 12530 | 2255 |
| 226 | 20250425 | 145000 | 1339900135 | 12530 | 12520 | 12530 | 12510 | 1040 |
| 227 | 20250425 | 144900 | 1326882105 | 12510 | 12510 | 12510 | 12510 | 180 |
| 228 | 20250425 | 144800 | 1324630305 | 12510 | 12510 | 12510 | 12510 | 200 |
| 229 | 20250425 | 144700 | 1322128305 | 12510 | 12520 | 12520 | 12510 | 516 |
| 230 | 20250425 | 144600 | 1315671985 | 12520 | 12520 | 12520 | 12520 | 1 |
| 231 | 20250425 | 144500 | 1315659465 | 12510 | 12510 | 12510 | 12510 | 110 |
| 232 | 20250425 | 144400 | 1314283365 | 12510 | 12510 | 12510 | 12510 | 15 |
| 233 | 20250425 | 144300 | 1314095715 | 12510 | 12510 | 12510 | 12510 | 240 |
| 234 | 20250425 | 144200 | 1311093315 | 12510 | 12510 | 12530 | 12510 | 1390 |
| 235 | 20250425 | 144100 | 1293700015 | 12530 | 12510 | 12540 | 12510 | 411 |
| 236 | 20250425 | 144000 | 1288552175 | 12510 | 12510 | 12510 | 12510 | 120 |
| 237 | 20250425 | 143900 | 1287050975 | 12520 | 12520 | 12520 | 12520 | 10 |
| 238 | 20250425 | 143800 | 1286925775 | 12520 | 12520 | 12530 | 12520 | 314 |
| 239 | 20250425 | 143700 | 1282994165 | 12530 | 12530 | 12530 | 12530 | 0 |
| 240 | 20250425 | 143600 | 1282994165 | 12530 | 12530 | 12530 | 12530 | 256 |
| 241 | 20250425 | 143500 | 1279786485 | 12530 | 12530 | 12530 | 12530 | 1 |
| 242 | 20250425 | 143400 | 1279773955 | 12550 | 12550 | 12550 | 12550 | 0 |
| 243 | 20250425 | 143300 | 1279773955 | 12550 | 12540 | 12550 | 12515 | 672 |
| 244 | 20250425 | 143200 | 1271353655 | 12540 | 12540 | 12540 | 12540 | 274 |
| 245 | 20250425 | 143100 | 1267917695 | 12550 | 12550 | 12550 | 12550 | 267 |
| 246 | 20250425 | 143000 | 1264566845 | 12560 | 12550 | 12560 | 12550 | 431 |
| 247 | 20250425 | 142900 | 1259157785 | 12550 | 12550 | 12550 | 12550 | 0 |
| 248 | 20250425 | 142800 | 1259157785 | 12550 | 12570 | 12570 | 12550 | 101 |
| 249 | 20250425 | 142700 | 1257890215 | 12560 | 12560 | 12560 | 12560 | 0 |
| 250 | 20250425 | 142600 | 1257890215 | 12560 | 12560 | 12560 | 12560 | 0 |
| 251 | 20250425 | 142500 | 1257890215 | 12560 | 12560 | 12560 | 12550 | 995 |
| 252 | 20250425 | 142400 | 1245398105 | 12560 | 12570 | 12570 | 12560 | 111 |
| 253 | 20250425 | 142300 | 1244003935 | 12570 | 12570 | 12570 | 12570 | 0 |
| 254 | 20250425 | 142200 | 1244003935 | 12570 | 12570 | 12570 | 12570 | 1 |
| 255 | 20250425 | 142100 | 1243991365 | 12570 | 12570 | 12570 | 12570 | 35 |
| 256 | 20250425 | 142000 | 1243551415 | 12570 | 12560 | 12570 | 12560 | 402 |
| 257 | 20250425 | 141900 | 1238500295 | 12570 | 12570 | 12570 | 12570 | 0 |
| 258 | 20250425 | 141800 | 1238500295 | 12570 | 12570 | 12570 | 12570 | 8 |
| 259 | 20250425 | 141700 | 1238399735 | 12570 | 12570 | 12570 | 12570 | 0 |
| 260 | 20250425 | 141600 | 1238399735 | 12570 | 12570 | 12570 | 12570 | 0 |
| 261 | 20250425 | 141500 | 1238399735 | 12570 | 12570 | 12570 | 12570 | 3 |
| 262 | 20250425 | 141400 | 1238362025 | 12570 | 12580 | 12580 | 12570 | 481 |
| 263 | 20250425 | 141300 | 1232315355 | 12590 | 12590 | 12590 | 12590 | 0 |
| 264 | 20250425 | 141200 | 1232315355 | 12590 | 12590 | 12590 | 12590 | 25 |
| 265 | 20250425 | 141100 | 1232000605 | 12570 | 12580 | 12580 | 12570 | 335 |
| 266 | 20250425 | 141000 | 1227789545 | 12580 | 12570 | 12580 | 12570 | 149 |
| 267 | 20250425 | 140900 | 1225915695 | 12570 | 12560 | 12570 | 12560 | 512 |
| 268 | 20250425 | 140800 | 1219484855 | 12570 | 12570 | 12570 | 12570 | 1 |
| 269 | 20250425 | 140700 | 1219472285 | 12570 | 12570 | 12570 | 12570 | 0 |
| 270 | 20250425 | 140600 | 1219472285 | 12570 | 12570 | 12570 | 12570 | 11 |
| 271 | 20250425 | 140500 | 1219334015 | 12570 | 12570 | 12570 | 12570 | 0 |
| 272 | 20250425 | 140400 | 1219334015 | 12570 | 12560 | 12570 | 12560 | 457 |
| 273 | 20250425 | 140300 | 1213594025 | 12570 | 12560 | 12570 | 12560 | 7 |
| 274 | 20250425 | 140200 | 1213506045 | 12570 | 12570 | 12570 | 12570 | 0 |
| 275 | 20250425 | 140100 | 1213506045 | 12570 | 12570 | 12570 | 12570 | 7 |
| 276 | 20250425 | 140000 | 1213418055 | 12570 | 12580 | 12580 | 12560 | 653 |
| 277 | 20250425 | 135900 | 1205211005 | 12580 | 12580 | 12580 | 12580 | 150 |
| 278 | 20250425 | 135800 | 1203324005 | 12580 | 12580 | 12580 | 12580 | 0 |
| 279 | 20250425 | 135700 | 1203324005 | 12580 | 12580 | 12580 | 12580 | 51 |
| 280 | 20250425 | 135600 | 1202682425 | 12580 | 12590 | 12590 | 12580 | 40 |
| 281 | 20250425 | 135500 | 1202179195 | 12580 | 12590 | 12590 | 12580 | 69 |
| 282 | 20250425 | 135400 | 1201311125 | 12590 | 12590 | 12590 | 12590 | 1 |
| 283 | 20250425 | 135300 | 1201298535 | 12580 | 12590 | 12590 | 12580 | 294 |
| 284 | 20250425 | 135200 | 1197599995 | 12580 | 12590 | 12590 | 12580 | 578 |
| 285 | 20250425 | 135100 | 1190323965 | 12600 | 12580 | 12610 | 12580 | 1952 |
| 286 | 20250425 | 135000 | 1165743185 | 12600 | 12600 | 12600 | 12600 | 0 |
| 287 | 20250425 | 134900 | 1165743185 | 12600 | 12600 | 12600 | 12600 | 0 |
| 288 | 20250425 | 134800 | 1165743185 | 12600 | 12590 | 12600 | 12590 | 396 |
| 289 | 20250425 | 134700 | 1160757335 | 12590 | 12590 | 12590 | 12590 | 201 |
| 290 | 20250425 | 134600 | 1158226745 | 12600 | 12600 | 12600 | 12600 | 0 |
| 291 | 20250425 | 134500 | 1158226745 | 12600 | 12600 | 12600 | 12600 | 4 |
| 292 | 20250425 | 134400 | 1158176345 | 12600 | 12610 | 12610 | 12600 | 555 |
| 293 | 20250425 | 134300 | 1151182085 | 12610 | 12610 | 12610 | 12610 | 599 |
| 294 | 20250425 | 134200 | 1143628695 | 12610 | 12610 | 12610 | 12610 | 0 |
| 295 | 20250425 | 134100 | 1143628695 | 12610 | 12620 | 12620 | 12610 | 377 |
| 296 | 20250425 | 134000 | 1138873615 | 12620 | 12630 | 12630 | 12620 | 299 |
| 297 | 20250425 | 133900 | 1135100135 | 12620 | 12620 | 12640 | 12620 | 198 |
| 298 | 20250425 | 133800 | 1132600975 | 12630 | 12620 | 12630 | 12620 | 660 |
| 299 | 20250425 | 133700 | 1124269425 | 12620 | 12630 | 12630 | 12620 | 87 |
| 300 | 20250425 | 133600 | 1123171475 | 12620 | 12620 | 12620 | 12620 | 47 |
| 301 | 20250425 | 133500 | 1122578335 | 12620 | 12620 | 12620 | 12620 | 39 |
| 302 | 20250425 | 133400 | 1122086155 | 12620 | 12620 | 12620 | 12620 | 120 |
| 303 | 20250425 | 133300 | 1120571755 | 12620 | 12620 | 12620 | 12620 | 5 |
| 304 | 20250425 | 133200 | 1120508655 | 12620 | 12620 | 12620 | 12620 | 42 |
| 305 | 20250425 | 133100 | 1119978615 | 12630 | 12630 | 12630 | 12630 | 0 |
| 306 | 20250425 | 133000 | 1119978615 | 12630 | 12630 | 12630 | 12610 | 464 |
| 307 | 20250425 | 132900 | 1114124555 | 12640 | 12650 | 12650 | 12640 | 232 |
| 308 | 20250425 | 132800 | 1111191825 | 12650 | 12640 | 12650 | 12640 | 117 |
| 309 | 20250425 | 132700 | 1109712345 | 12640 | 12620 | 12640 | 12620 | 252 |
| 310 | 20250425 | 132600 | 1106531975 | 12620 | 12610 | 12620 | 12610 | 68 |
| 311 | 20250425 | 132500 | 1105674045 | 12620 | 12620 | 12620 | 12620 | 0 |
| 312 | 20250425 | 132400 | 1105674045 | 12620 | 12620 | 12620 | 12620 | 0 |
| 313 | 20250425 | 132300 | 1105674045 | 12620 | 12620 | 12620 | 12620 | 1 |
| 314 | 20250425 | 132200 | 1105661425 | 12610 | 12620 | 12620 | 12610 | 210 |
| 315 | 20250425 | 132100 | 1103013115 | 12620 | 12610 | 12620 | 12610 | 121 |
| 316 | 20250425 | 132000 | 1101487275 | 12620 | 12620 | 12620 | 12620 | 21 |
| 317 | 20250425 | 131900 | 1101222255 | 12620 | 12620 | 12620 | 12620 | 0 |
| 318 | 20250425 | 131800 | 1101222255 | 12620 | 12630 | 12630 | 12620 | 59 |
| 319 | 20250425 | 131700 | 1100477145 | 12630 | 12630 | 12630 | 12630 | 1 |
| 320 | 20250425 | 131600 | 1100464515 | 12630 | 12630 | 12630 | 12630 | 0 |
| 321 | 20250425 | 131500 | 1100464515 | 12630 | 12630 | 12630 | 12630 | 0 |
| 322 | 20250425 | 131400 | 1100464515 | 12630 | 12640 | 12640 | 12630 | 144 |
| 323 | 20250425 | 131300 | 1098645405 | 12640 | 12640 | 12640 | 12640 | 63 |
| 324 | 20250425 | 131200 | 1097849085 | 12640 | 12640 | 12640 | 12640 | 10 |
| 325 | 20250425 | 131100 | 1097722685 | 12640 | 12630 | 12640 | 12630 | 440 |
| 326 | 20250425 | 131000 | 1092165285 | 12620 | 12620 | 12620 | 12620 | 7 |
| 327 | 20250425 | 130900 | 1092076945 | 12620 | 12630 | 12630 | 12620 | 802 |
| 328 | 20250425 | 130800 | 1081955685 | 12630 | 12620 | 12630 | 12620 | 168 |
| 329 | 20250425 | 130700 | 1079835205 | 12620 | 12620 | 12620 | 12620 | 1 |
| 330 | 20250425 | 130600 | 1079822585 | 12610 | 12610 | 12610 | 12610 | 273 |
| 331 | 20250425 | 130500 | 1076380055 | 12610 | 12620 | 12620 | 12610 | 191 |
| 332 | 20250425 | 130400 | 1073970705 | 12610 | 12610 | 12610 | 12610 | 31 |
| 333 | 20250425 | 130300 | 1073579795 | 12620 | 12630 | 12630 | 12620 | 1781 |
| 334 | 20250425 | 130200 | 1051103375 | 12640 | 12650 | 12650 | 12640 | 329 |
| 335 | 20250425 | 130100 | 1046944195 | 12670 | 12660 | 12670 | 12660 | 858 |
| 336 | 20250425 | 130000 | 1036081905 | 12660 | 12660 | 12660 | 12660 | 11 |
| 337 | 20250425 | 125900 | 1035942645 | 12670 | 12660 | 12670 | 12660 | 26 |
| 338 | 20250425 | 125800 | 1035613455 | 12660 | 12660 | 12660 | 12660 | 13 |
| 339 | 20250425 | 125700 | 1035448875 | 12670 | 12670 | 12680 | 12670 | 195 |
| 340 | 20250425 | 125600 | 1032978155 | 12660 | 12650 | 12660 | 12650 | 5 |
| 341 | 20250425 | 125500 | 1032914875 | 12650 | 12630 | 12650 | 12630 | 1114 |
| 342 | 20250425 | 125400 | 1018828175 | 12630 | 12630 | 12630 | 12630 | 7 |
| 343 | 20250425 | 125300 | 1018739765 | 12630 | 12630 | 12630 | 12630 | 7 |
| 344 | 20250425 | 125200 | 1018651355 | 12640 | 12640 | 12640 | 12640 | 4 |
| 345 | 20250425 | 125100 | 1018600795 | 12620 | 12620 | 12630 | 12620 | 317 |
| 346 | 20250425 | 125000 | 1014598785 | 12620 | 12640 | 12640 | 12620 | 322 |
| 347 | 20250425 | 124900 | 1010533535 | 12640 | 12650 | 12650 | 12630 | 2393 |
| 348 | 20250425 | 124800 | 980306265 | 12640 | 12650 | 12650 | 12640 | 167 |
| 349 | 20250425 | 124700 | 978194205 | 12650 | 12650 | 12650 | 12650 | 146 |
| 350 | 20250425 | 124600 | 976347305 | 12660 | 12660 | 12660 | 12660 | 27 |
| 351 | 20250425 | 124500 | 976005485 | 12660 | 12660 | 12660 | 12660 | 6 |
| 352 | 20250425 | 124400 | 975929525 | 12660 | 12660 | 12660 | 12660 | 8 |
| 353 | 20250425 | 124300 | 975828245 | 12660 | 12660 | 12670 | 12660 | 12 |
| 354 | 20250425 | 124200 | 975676285 | 12670 | 12690 | 12690 | 12670 | 277 |
| 355 | 20250425 | 124100 | 972164545 | 12690 | 12660 | 12690 | 12660 | 313 |
| 356 | 20250425 | 124000 | 968197725 | 12650 | 12650 | 12660 | 12650 | 67 |
| 357 | 20250425 | 123900 | 967350085 | 12650 | 12620 | 12650 | 12610 | 1097 |
| 358 | 20250425 | 123800 | 953491745 | 12600 | 12620 | 12620 | 12600 | 635 |
| 359 | 20250425 | 123700 | 945490315 | 12600 | 12600 | 12600 | 12600 | 0 |
| 360 | 20250425 | 123600 | 945490315 | 12600 | 12600 | 12600 | 12600 | 15 |
| 361 | 20250425 | 123500 | 945301315 | 12600 | 12630 | 12630 | 12600 | 113 |
| 362 | 20250425 | 123400 | 943876585 | 12630 | 12630 | 12630 | 12630 | 45 |
| 363 | 20250425 | 123300 | 943308235 | 12630 | 12620 | 12630 | 12620 | 34 |
| 364 | 20250425 | 123200 | 942878935 | 12630 | 12630 | 12630 | 12630 | 11 |
| 365 | 20250425 | 123100 | 942740005 | 12630 | 12630 | 12630 | 12630 | 7 |
| 366 | 20250425 | 123000 | 942651595 | 12630 | 12630 | 12630 | 12630 | 45 |
| 367 | 20250425 | 122900 | 942083245 | 12640 | 12630 | 12640 | 12630 | 11 |
| 368 | 20250425 | 122800 | 941944255 | 12630 | 12630 | 12640 | 12630 | 15 |
| 369 | 20250425 | 122700 | 941754775 | 12640 | 12640 | 12640 | 12640 | 7 |
| 370 | 20250425 | 122600 | 941666295 | 12640 | 12640 | 12640 | 12640 | 6 |
| 371 | 20250425 | 122500 | 941590455 | 12640 | 12640 | 12640 | 12640 | 14 |
| 372 | 20250425 | 122400 | 941413495 | 12640 | 12630 | 12640 | 12630 | 5 |
| 373 | 20250425 | 122300 | 941350325 | 12630 | 12630 | 12630 | 12630 | 2 |
| 374 | 20250425 | 122200 | 941325065 | 12620 | 12630 | 12630 | 12620 | 8 |
| 375 | 20250425 | 122100 | 941224035 | 12630 | 12610 | 12630 | 12600 | 688 |
| 376 | 20250425 | 122000 | 932553025 | 12620 | 12640 | 12640 | 12620 | 452 |
| 377 | 20250425 | 121900 | 926847985 | 12650 | 12640 | 12660 | 12640 | 236 |
| 378 | 20250425 | 121800 | 923864805 | 12630 | 12630 | 12640 | 12630 | 11 |
| 379 | 20250425 | 121700 | 923725815 | 12630 | 12625 | 12630 | 12625 | 162 |
| 380 | 20250425 | 121600 | 921679770 | 12625 | 12625 | 12625 | 12625 | 11 |
| 381 | 20250425 | 121500 | 921540895 | 12625 | 12625 | 12625 | 12625 | 9 |
| 382 | 20250425 | 121400 | 921427270 | 12625 | 12625 | 12625 | 12620 | 9 |
| 383 | 20250425 | 121300 | 921313655 | 12620 | 12630 | 12630 | 12620 | 43 |
| 384 | 20250425 | 121200 | 920770625 | 12630 | 12650 | 12650 | 12610 | 413 |
| 385 | 20250425 | 121100 | 915555795 | 12670 | 12660 | 12670 | 12660 | 8 |
| 386 | 20250425 | 121000 | 915454505 | 12670 | 12660 | 12670 | 12660 | 121 |
| 387 | 20250425 | 120900 | 913922615 | 12660 | 12660 | 12670 | 12660 | 3 |
| 388 | 20250425 | 120800 | 913884625 | 12660 | 12660 | 12680 | 12660 | 7 |
| 389 | 20250425 | 120700 | 913795985 | 12680 | 12680 | 12680 | 12670 | 11 |
| 390 | 20250425 | 120600 | 913656515 | 12670 | 12670 | 12670 | 12670 | 10 |
| 391 | 20250425 | 120500 | 913529815 | 12680 | 12640 | 12690 | 12640 | 253 |
| 392 | 20250425 | 120400 | 910328105 | 12640 | 12640 | 12640 | 12640 | 9 |
| 393 | 20250425 | 120300 | 910214345 | 12630 | 12640 | 12640 | 12630 | 87 |
| 394 | 20250425 | 120200 | 909115465 | 12640 | 12640 | 12640 | 12640 | 299 |
| 395 | 20250425 | 120100 | 905336105 | 12630 | 12620 | 12630 | 12620 | 199 |
| 396 | 20250425 | 120000 | 902822745 | 12620 | 12620 | 12640 | 12620 | 61 |
| 397 | 20250425 | 115900 | 902052355 | 12620 | 12640 | 12640 | 12620 | 56 |
| 398 | 20250425 | 115800 | 901345485 | 12640 | 12620 | 12640 | 12620 | 499 |
| 399 | 20250425 | 115700 | 895048085 | 12600 | 12620 | 12630 | 12600 | 295 |
| 400 | 20250425 | 115600 | 891324265 | 12620 | 12610 | 12630 | 12610 | 25 |
| 401 | 20250425 | 115500 | 891008695 | 12600 | 12630 | 12630 | 12600 | 549 |
| 402 | 20250425 | 115400 | 884090385 | 12630 | 12640 | 12650 | 12630 | 669 |
| 403 | 20250425 | 115300 | 875627755 | 12650 | 12680 | 12690 | 12650 | 790 |
| 404 | 20250425 | 115200 | 865619175 | 12670 | 12630 | 12800 | 12630 | 4948 |
| 405 | 20250425 | 115100 | 802716375 | 12630 | 12620 | 12630 | 12620 | 40 |
| 406 | 20250425 | 115000 | 802211565 | 12620 | 12600 | 12620 | 12600 | 483 |
| 407 | 20250425 | 114900 | 796120625 | 12600 | 12600 | 12600 | 12600 | 4 |
| 408 | 20250425 | 114800 | 796070225 | 12600 | 12600 | 12600 | 12600 | 170 |
| 409 | 20250425 | 114700 | 793928225 | 12600 | 12580 | 12600 | 12580 | 268 |
| 410 | 20250425 | 114600 | 790556375 | 12580 | 12580 | 12580 | 12580 | 21 |
| 411 | 20250425 | 114500 | 790292195 | 12570 | 12570 | 12570 | 12570 | 1 |
| 412 | 20250425 | 114400 | 790279625 | 12570 | 12570 | 12570 | 12570 | 7 |
| 413 | 20250425 | 114300 | 790191635 | 12570 | 12570 | 12570 | 12570 | 3 |
| 414 | 20250425 | 114200 | 790153925 | 12570 | 12570 | 12570 | 12570 | 6 |
| 415 | 20250425 | 114100 | 790078505 | 12570 | 12570 | 12570 | 12570 | 157 |
| 416 | 20250425 | 114000 | 788105015 | 12580 | 12580 | 12580 | 12580 | 40 |
| 417 | 20250425 | 113900 | 787601815 | 12580 | 12580 | 12580 | 12580 | 6 |
| 418 | 20250425 | 113800 | 787526335 | 12570 | 12560 | 12570 | 12550 | 371 |
| 419 | 20250425 | 113700 | 782865845 | 12560 | 12560 | 12560 | 12560 | 10 |
| 420 | 20250425 | 113600 | 782740245 | 12560 | 12560 | 12560 | 12560 | 7 |
| 421 | 20250425 | 113500 | 782652325 | 12560 | 12550 | 12560 | 12550 | 78 |
| 422 | 20250425 | 113400 | 781673355 | 12560 | 12560 | 12560 | 12560 | 122 |
| 423 | 20250425 | 113300 | 780141035 | 12550 | 12550 | 12550 | 12550 | 101 |
| 424 | 20250425 | 113200 | 778873485 | 12560 | 12530 | 12560 | 12530 | 1466 |
| 425 | 20250425 | 113100 | 760493355 | 12530 | 12530 | 12530 | 12530 | 141 |
| 426 | 20250425 | 113000 | 758726625 | 12530 | 12520 | 12530 | 12500 | 62 |
| 427 | 20250425 | 112900 | 757950375 | 12500 | 12500 | 12510 | 12500 | 68 |
| 428 | 20250425 | 112800 | 757099715 | 12510 | 12500 | 12510 | 12500 | 9 |
| 429 | 20250425 | 112700 | 756987205 | 12490 | 12490 | 12490 | 12490 | 0 |
| 430 | 20250425 | 112600 | 756987205 | 12490 | 12480 | 12490 | 12470 | 2042 |
| 431 | 20250425 | 112500 | 731502365 | 12480 | 12480 | 12480 | 12480 | 1 |
| 432 | 20250425 | 112400 | 731489885 | 12470 | 12470 | 12470 | 12470 | 141 |
| 433 | 20250425 | 112300 | 729731615 | 12480 | 12480 | 12480 | 12480 | 64 |
| 434 | 20250425 | 112200 | 728932895 | 12490 | 12490 | 12490 | 12490 | 24 |
| 435 | 20250425 | 112100 | 728633135 | 12500 | 12510 | 12510 | 12500 | 244 |
| 436 | 20250425 | 112000 | 725583075 | 12520 | 12530 | 12530 | 12510 | 286 |
| 437 | 20250425 | 111900 | 722003105 | 12540 | 12540 | 12540 | 12520 | 245 |
| 438 | 20250425 | 111800 | 718934535 | 12540 | 12540 | 12540 | 12540 | 215 |
| 439 | 20250425 | 111700 | 716238435 | 12550 | 12540 | 12550 | 12540 | 230 |
| 440 | 20250425 | 111600 | 713352695 | 12540 | 12540 | 12540 | 12540 | 6 |
| 441 | 20250425 | 111500 | 713277455 | 12520 | 12540 | 12540 | 12520 | 30 |
| 442 | 20250425 | 111400 | 712901685 | 12540 | 12540 | 12540 | 12540 | 6 |
| 443 | 20250425 | 111300 | 712826445 | 12520 | 12520 | 12520 | 12520 | 0 |
| 444 | 20250425 | 111200 | 712826445 | 12520 | 12520 | 12520 | 12520 | 42 |
| 445 | 20250425 | 111100 | 712300605 | 12520 | 12530 | 12530 | 12520 | 76 |
| 446 | 20250425 | 111000 | 711349025 | 12540 | 12510 | 12540 | 12510 | 17 |
| 447 | 20250425 | 110900 | 711136105 | 12500 | 12520 | 12520 | 12500 | 194 |
| 448 | 20250425 | 110800 | 708707835 | 12520 | 12520 | 12520 | 12520 | 7 |
| 449 | 20250425 | 110700 | 708620195 | 12530 | 12520 | 12530 | 12520 | 56 |
| 450 | 20250425 | 110600 | 707919015 | 12540 | 12560 | 12570 | 12530 | 994 |
| 451 | 20250425 | 110500 | 695456225 | 12560 | 12580 | 12580 | 12550 | 327 |
| 452 | 20250425 | 110400 | 691350505 | 12570 | 12570 | 12570 | 12570 | 1 |
| 453 | 20250425 | 110300 | 691337935 | 12560 | 12560 | 12570 | 12560 | 207 |
| 454 | 20250425 | 110200 | 688737955 | 12560 | 12560 | 12560 | 12560 | 145 |
| 455 | 20250425 | 110100 | 686916755 | 12560 | 12550 | 12560 | 12550 | 400 |
| 456 | 20250425 | 110000 | 681896235 | 12550 | 12540 | 12550 | 12540 | 110 |
| 457 | 20250425 | 105900 | 680516775 | 12530 | 12530 | 12540 | 12530 | 221 |
| 458 | 20250425 | 105800 | 677747575 | 12520 | 12510 | 12520 | 12510 | 166 |
| 459 | 20250425 | 105700 | 675670905 | 12500 | 12510 | 12510 | 12490 | 449 |
| 460 | 20250425 | 105600 | 670058425 | 12500 | 12510 | 12510 | 12500 | 118 |
| 461 | 20250425 | 105500 | 668582285 | 12500 | 12490 | 12500 | 12490 | 96 |
| 462 | 20250425 | 105400 | 667383195 | 12490 | 12480 | 12490 | 12480 | 9 |
| 463 | 20250425 | 105300 | 667270865 | 12480 | 12470 | 12480 | 12470 | 203 |
| 464 | 20250425 | 105200 | 664739355 | 12470 | 12490 | 12490 | 12470 | 37 |
| 465 | 20250425 | 105100 | 664277705 | 12490 | 12490 | 12490 | 12490 | 8 |
| 466 | 20250425 | 105000 | 664177785 | 12480 | 12480 | 12480 | 12480 | 2 |
| 467 | 20250425 | 104900 | 664152825 | 12490 | 12490 | 12490 | 12490 | 6 |
| 468 | 20250425 | 104800 | 664077885 | 12490 | 12490 | 12490 | 12490 | 7 |
| 469 | 20250425 | 104700 | 663990455 | 12490 | 12490 | 12490 | 12490 | 7 |
| 470 | 20250425 | 104600 | 663903025 | 12470 | 12470 | 12470 | 12470 | 0 |
| 471 | 20250425 | 104500 | 663903025 | 12470 | 12500 | 12500 | 12470 | 132 |
| 472 | 20250425 | 104400 | 662256265 | 12490 | 12490 | 12490 | 12490 | 28 |
| 473 | 20250425 | 104300 | 661906545 | 12470 | 12480 | 12480 | 12470 | 132 |
| 474 | 20250425 | 104200 | 660260205 | 12490 | 12490 | 12490 | 12490 | 7 |
| 475 | 20250425 | 104100 | 660172775 | 12490 | 12480 | 12490 | 12470 | 21 |
| 476 | 20250425 | 104000 | 659910765 | 12490 | 12490 | 12500 | 12490 | 16 |
| 477 | 20250425 | 103900 | 659710855 | 12490 | 12490 | 12500 | 12490 | 12 |
| 478 | 20250425 | 103800 | 659560885 | 12500 | 12500 | 12500 | 12490 | 8 |
| 479 | 20250425 | 103700 | 659460925 | 12480 | 12480 | 12490 | 12480 | 14 |
| 480 | 20250425 | 103600 | 659286125 | 12490 | 12470 | 12490 | 12470 | 42 |
| 481 | 20250425 | 103500 | 658762165 | 12470 | 12470 | 12470 | 12470 | 7 |
| 482 | 20250425 | 103400 | 658674875 | 12470 | 12470 | 12470 | 12470 | 289 |
| 483 | 20250425 | 103300 | 655071045 | 12470 | 12480 | 12480 | 12470 | 107 |
| 484 | 20250425 | 103200 | 653736685 | 12480 | 12480 | 12480 | 12480 | 0 |
| 485 | 20250425 | 103100 | 653736685 | 12480 | 12480 | 12480 | 12480 | 6 |
| 486 | 20250425 | 103000 | 653661805 | 12480 | 12480 | 12480 | 12470 | 122 |
| 487 | 20250425 | 102900 | 652139265 | 12490 | 12490 | 12490 | 12490 | 6 |
| 488 | 20250425 | 102800 | 652064325 | 12490 | 12490 | 12490 | 12490 | 7 |
| 489 | 20250425 | 102700 | 651976895 | 12490 | 12490 | 12490 | 12490 | 1 |
| 490 | 20250425 | 102600 | 651964405 | 12470 | 12480 | 12480 | 12470 | 20 |
| 491 | 20250425 | 102500 | 651714995 | 12490 | 12490 | 12490 | 12490 | 8 |
| 492 | 20250425 | 102400 | 651615075 | 12470 | 12480 | 12480 | 12470 | 118 |
| 493 | 20250425 | 102300 | 650143485 | 12490 | 12490 | 12490 | 12490 | 9 |
| 494 | 20250425 | 102200 | 650031075 | 12490 | 12470 | 12490 | 12470 | 6 |
| 495 | 20250425 | 102100 | 649956235 | 12480 | 12490 | 12500 | 12480 | 50 |
| 496 | 20250425 | 102000 | 649332095 | 12480 | 12470 | 12480 | 12470 | 343 |
| 497 | 20250425 | 101900 | 645051925 | 12480 | 12470 | 12480 | 12470 | 63 |
| 498 | 20250425 | 101800 | 644266245 | 12470 | 12470 | 12470 | 12470 | 6 |
| 499 | 20250425 | 101700 | 644191425 | 12460 | 12460 | 12460 | 12440 | 353 |
| 500 | 20250425 | 101600 | 639795045 | 12450 | 12460 | 12460 | 12450 | 2 |
| 501 | 20250425 | 101500 | 639770135 | 12450 | 12460 | 12460 | 12450 | 35 |
| 502 | 20250425 | 101400 | 639334305 | 12460 | 12460 | 12460 | 12440 | 236 |
| 503 | 20250425 | 101300 | 636395535 | 12480 | 12480 | 12480 | 12480 | 6 |
| 504 | 20250425 | 101200 | 636320655 | 12480 | 12480 | 12500 | 12480 | 81 |
| 505 | 20250425 | 101100 | 635309435 | 12490 | 12480 | 12490 | 12480 | 190 |
| 506 | 20250425 | 101000 | 632938165 | 12480 | 12510 | 12510 | 12480 | 500 |
| 507 | 20250425 | 100900 | 626695085 | 12520 | 12510 | 12520 | 12510 | 10 |
| 508 | 20250425 | 100800 | 626569975 | 12510 | 12480 | 12540 | 12480 | 267 |
| 509 | 20250425 | 100700 | 623226865 | 12490 | 12450 | 12490 | 12450 | 294 |
| 510 | 20250425 | 100600 | 619559655 | 12450 | 12440 | 12450 | 12430 | 277 |
| 511 | 20250425 | 100500 | 616112575 | 12440 | 12440 | 12440 | 12440 | 10 |
| 512 | 20250425 | 100400 | 615988175 | 12430 | 12440 | 12440 | 12430 | 8 |
| 513 | 20250425 | 100300 | 615888665 | 12430 | 12430 | 12430 | 12430 | 0 |
| 514 | 20250425 | 100200 | 615888665 | 12430 | 12450 | 12450 | 12430 | 525 |
| 515 | 20250425 | 100100 | 609357925 | 12440 | 12440 | 12450 | 12440 | 61 |
| 516 | 20250425 | 100000 | 608599015 | 12450 | 12440 | 12450 | 12440 | 9 |
| 517 | 20250425 | 095900 | 608486995 | 12440 | 12420 | 12440 | 12420 | 880 |
| 518 | 20250425 | 095800 | 597548705 | 12420 | 12450 | 12450 | 12420 | 785 |
| 519 | 20250425 | 095700 | 587788145 | 12440 | 12440 | 12440 | 12440 | 117 |
| 520 | 20250425 | 095600 | 586332665 | 12450 | 12440 | 12450 | 12440 | 52 |
| 521 | 20250425 | 095500 | 585685315 | 12450 | 12450 | 12450 | 12450 | 6 |
| 522 | 20250425 | 095400 | 585610615 | 12450 | 12450 | 12450 | 12440 | 776 |
| 523 | 20250425 | 095300 | 575949845 | 12460 | 12460 | 12460 | 12460 | 6 |
| 524 | 20250425 | 095200 | 575875085 | 12460 | 12460 | 12460 | 12460 | 67 |
| 525 | 20250425 | 095100 | 575040265 | 12460 | 12450 | 12460 | 12450 | 84 |
| 526 | 20250425 | 095000 | 573994435 | 12460 | 12460 | 12460 | 12450 | 49 |
| 527 | 20250425 | 094900 | 573384315 | 12450 | 12460 | 12460 | 12450 | 88 |
| 528 | 20250425 | 094800 | 572287845 | 12460 | 12470 | 12470 | 12460 | 8 |
| 529 | 20250425 | 094700 | 572188095 | 12470 | 12460 | 12470 | 12450 | 213 |
| 530 | 20250425 | 094600 | 569534385 | 12460 | 12470 | 12470 | 12460 | 11 |
| 531 | 20250425 | 094500 | 569397255 | 12480 | 12480 | 12480 | 12480 | 5 |
| 532 | 20250425 | 094400 | 569334855 | 12470 | 12480 | 12480 | 12470 | 311 |
| 533 | 20250425 | 094300 | 565456235 | 12480 | 12470 | 12480 | 12470 | 937 |
| 534 | 20250425 | 094200 | 553771775 | 12470 | 12470 | 12470 | 12470 | 88 |
| 535 | 20250425 | 094100 | 552674415 | 12460 | 12430 | 12460 | 12430 | 890 |
| 536 | 20250425 | 094000 | 541604435 | 12420 | 12430 | 12430 | 12420 | 330 |
| 537 | 20250425 | 093900 | 537505775 | 12420 | 12430 | 12430 | 12420 | 2 |
| 538 | 20250425 | 093800 | 537480925 | 12430 | 12420 | 12430 | 12420 | 56 |
| 539 | 20250425 | 093700 | 536785165 | 12420 | 12420 | 12420 | 12420 | 604 |
| 540 | 20250425 | 093600 | 529283485 | 12420 | 12420 | 12420 | 12420 | 84 |
| 541 | 20250425 | 093500 | 528240205 | 12420 | 12420 | 12420 | 12410 | 50 |
| 542 | 20250425 | 093400 | 527619405 | 12420 | 12420 | 12420 | 12410 | 429 |
| 543 | 20250425 | 093300 | 522295325 | 12410 | 12410 | 12410 | 12410 | 1 |
| 544 | 20250425 | 093200 | 522282915 | 12410 | 12415 | 12420 | 12410 | 1207 |
| 545 | 20250425 | 093100 | 507303875 | 12420 | 12420 | 12420 | 12420 | 935 |
| 546 | 20250425 | 093000 | 495691175 | 12430 | 12450 | 12450 | 12420 | 2004 |
| 547 | 20250425 | 092900 | 470774085 | 12450 | 12450 | 12450 | 12440 | 365 |
| 548 | 20250425 | 092800 | 466232985 | 12440 | 12440 | 12450 | 12440 | 783 |
| 549 | 20250425 | 092700 | 456492245 | 12450 | 12450 | 12450 | 12450 | 41 |
| 550 | 20250425 | 092600 | 455981795 | 12440 | 12450 | 12450 | 12440 | 167 |
| 551 | 20250425 | 092500 | 453904005 | 12460 | 12480 | 12480 | 12450 | 427 |
| 552 | 20250425 | 092400 | 448581185 | 12490 | 12480 | 12490 | 12480 | 231 |
| 553 | 20250425 | 092300 | 445698295 | 12470 | 12480 | 12490 | 12470 | 183 |
| 554 | 20250425 | 092200 | 443414845 | 12490 | 12495 | 12500 | 12490 | 133 |
| 555 | 20250425 | 092100 | 441753420 | 12500 | 12500 | 12500 | 12480 | 96 |
| 556 | 20250425 | 092000 | 440553490 | 12500 | 12440 | 12500 | 12430 | 2911 |
| 557 | 20250425 | 091900 | 404228200 | 12440 | 12480 | 12480 | 12440 | 1813 |
| 558 | 20250425 | 091800 | 381634620 | 12490 | 12480 | 12490 | 12430 | 2512 |
| 559 | 20250425 | 091700 | 350347310 | 12490 | 12500 | 12510 | 12480 | 4136 |
| 560 | 20250425 | 091600 | 298649200 | 12500 | 12500 | 12500 | 12500 | 1629 |
| 561 | 20250425 | 091500 | 278286700 | 12510 | 12510 | 12510 | 12500 | 516 |
| 562 | 20250425 | 091400 | 271833820 | 12510 | 12520 | 12520 | 12510 | 1048 |
| 563 | 20250425 | 091300 | 258721420 | 12530 | 12530 | 12530 | 12520 | 176 |
| 564 | 20250425 | 091200 | 256517180 | 12520 | 12530 | 12530 | 12520 | 803 |
| 565 | 20250425 | 091100 | 246462930 | 12540 | 12590 | 12600 | 12540 | 1081 |
| 566 | 20250425 | 091000 | 232881070 | 12590 | 12600 | 12600 | 12570 | 190 |
| 567 | 20250425 | 090900 | 230489850 | 12600 | 12560 | 12610 | 12560 | 731 |
| 568 | 20250425 | 090800 | 221286730 | 12560 | 12540 | 12580 | 12540 | 3699 |
| 569 | 20250425 | 090700 | 174855000 | 12550 | 12540 | 12550 | 12500 | 1632 |
| 570 | 20250425 | 090600 | 154434270 | 12550 | 12570 | 12570 | 12540 | 160 |
| 571 | 20250425 | 090500 | 152426310 | 12530 | 12540 | 12550 | 12530 | 1063 |
| 572 | 20250425 | 090400 | 139097940 | 12540 | 12600 | 12600 | 12540 | 1143 |
| 573 | 20250425 | 090300 | 124729750 | 12600 | 12630 | 12680 | 12540 | 2908 |
| 574 | 20250425 | 090200 | 87988500 | 12610 | 12460 | 12610 | 12460 | 1788 |
| 575 | 20250425 | 090100 | 65632280 | 12460 | 12500 | 12510 | 12410 | 1954 |
| 576 | 20250425 | 090000 | 41251230 | 12500 | 12500 | 12530 | 12500 | 3291 |