29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 184900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 19167 |
| 3 | 20250425 | 184800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20250425 | 184700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20250425 | 184600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20250425 | 184500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20250425 | 184400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20250425 | 184300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20250425 | 184200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20250425 | 184100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20250425 | 184000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20250425 | 183900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20250425 | 183800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20250425 | 183700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20250425 | 183600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20250425 | 183500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20250425 | 183400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20250425 | 183300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20250425 | 183200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20250425 | 183100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20250425 | 183000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20250425 | 182900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20250425 | 182800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20250425 | 182700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20250425 | 182600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20250425 | 182500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20250425 | 182400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20250425 | 182300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20250425 | 182200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20250425 | 182100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20250425 | 182000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20250425 | 181900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 19167 |
| 33 | 20250425 | 181800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20250425 | 181700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20250425 | 181600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20250425 | 181500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20250425 | 181400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20250425 | 181300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20250425 | 181200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20250425 | 181100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20250425 | 181000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20250425 | 180900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20250425 | 180800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20250425 | 180700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20250425 | 180600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20250425 | 180500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20250425 | 180400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20250425 | 180300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20250425 | 180200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20250425 | 180100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20250425 | 180000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20250425 | 175900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20250425 | 175800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20250425 | 175700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20250425 | 175600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20250425 | 175500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20250425 | 175400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20250425 | 175300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20250425 | 175200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20250425 | 175100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20250425 | 175000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20250425 | 174900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 19167 |
| 63 | 20250425 | 174800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20250425 | 174700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20250425 | 174600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20250425 | 174500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20250425 | 174400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20250425 | 174300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20250425 | 174200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20250425 | 174100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20250425 | 174000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20250425 | 173900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20250425 | 173800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20250425 | 173700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20250425 | 173600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20250425 | 173500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20250425 | 173400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20250425 | 173300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20250425 | 173200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20250425 | 173100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20250425 | 173000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20250425 | 172900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20250425 | 172800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20250425 | 172700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20250425 | 172600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20250425 | 172500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20250425 | 172400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20250425 | 172300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20250425 | 172200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20250425 | 172100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20250425 | 172000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20250425 | 171900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 19167 |
| 93 | 20250425 | 171800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20250425 | 171700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20250425 | 171600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20250425 | 171500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20250425 | 171400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20250425 | 171300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20250425 | 171200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20250425 | 171100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20250425 | 171000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20250425 | 170900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20250425 | 170800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20250425 | 170700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20250425 | 170600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20250425 | 170500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20250425 | 170400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20250425 | 170300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20250425 | 170200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20250425 | 170100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20250425 | 170000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20250425 | 165900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20250425 | 165800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20250425 | 165700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20250425 | 165600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20250425 | 165500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20250425 | 165400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20250425 | 165300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20250425 | 165200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20250425 | 165100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20250425 | 165000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20250425 | 164900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 19167 |
| 123 | 20250425 | 164800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20250425 | 164700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20250425 | 164600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20250425 | 164500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20250425 | 164400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20250425 | 164300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20250425 | 164200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20250425 | 164100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20250425 | 164000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20250425 | 163900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20250425 | 163800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20250425 | 163700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20250425 | 163600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20250425 | 163500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20250425 | 163400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20250425 | 163300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20250425 | 163200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20250425 | 163100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20250425 | 163000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20250425 | 162900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20250425 | 162800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20250425 | 162700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20250425 | 162600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20250425 | 162500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20250425 | 162400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20250425 | 162300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20250425 | 162200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20250425 | 162100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20250425 | 162000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20250425 | 161900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 19167 |
| 153 | 20250425 | 161800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20250425 | 161700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20250425 | 161600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20250425 | 161500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20250425 | 161400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20250425 | 161300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20250425 | 161200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20250425 | 161100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20250425 | 161000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20250425 | 160900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20250425 | 160800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20250425 | 160700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20250425 | 160600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20250425 | 160500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20250425 | 160400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20250425 | 160300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20250425 | 160200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20250425 | 160100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20250425 | 160000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20250425 | 155900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20250425 | 155800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20250425 | 155700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20250425 | 155600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20250425 | 155500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20250425 | 155400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20250425 | 155300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20250425 | 155200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20250425 | 155100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20250425 | 155000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20250425 | 154900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 19167 |
| 183 | 20250425 | 154800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20250425 | 154700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20250425 | 154600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20250425 | 154500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20250425 | 154400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20250425 | 154300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20250425 | 154200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20250425 | 154100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20250425 | 154000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20250425 | 153900 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20250425 | 153800 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20250425 | 153700 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20250425 | 153600 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20250425 | 153500 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20250425 | 153400 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20250425 | 153300 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20250425 | 153200 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20250425 | 153100 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20250425 | 153000 | 2001886187 | 3590 | 3590 | 3590 | 3590 | 19167 |
| 202 | 20250425 | 152900 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20250425 | 152800 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20250425 | 152700 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20250425 | 152600 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20250425 | 152500 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20250425 | 152400 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20250425 | 152300 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20250425 | 152200 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20250425 | 152100 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20250425 | 152000 | 1933076657 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20250425 | 151900 | 1933076657 | 3590 | 3595 | 3595 | 3590 | 2687 |
| 213 | 20250425 | 151800 | 1923423107 | 3595 | 3595 | 3595 | 3590 | 1414 |
| 214 | 20250425 | 151700 | 1918340817 | 3590 | 3592 | 3595 | 3590 | 123 |
| 215 | 20250425 | 151600 | 1917898865 | 3595 | 3590 | 3595 | 3590 | 577 |
| 216 | 20250425 | 151500 | 1915825365 | 3595 | 3590 | 3595 | 3590 | 329 |
| 217 | 20250425 | 151400 | 1914643710 | 3595 | 3592 | 3595 | 3590 | 1166 |
| 218 | 20250425 | 151300 | 1910454355 | 3590 | 3590 | 3590 | 3590 | 3 |
| 219 | 20250425 | 151200 | 1910443585 | 3590 | 3590 | 3595 | 3590 | 285 |
| 220 | 20250425 | 151100 | 1909419425 | 3590 | 3590 | 3595 | 3590 | 252 |
| 221 | 20250425 | 151000 | 1908514070 | 3590 | 3590 | 3595 | 3590 | 70 |
| 222 | 20250425 | 150900 | 1908262685 | 3590 | 3595 | 3595 | 3590 | 189 |
| 223 | 20250425 | 150800 | 1907583510 | 3590 | 3595 | 3595 | 3590 | 207 |
| 224 | 20250425 | 150700 | 1906840230 | 3595 | 3590 | 3595 | 3590 | 2533 |
| 225 | 20250425 | 150600 | 1897737380 | 3595 | 3595 | 3595 | 3590 | 169 |
| 226 | 20250425 | 150500 | 1897130075 | 3590 | 3592 | 3595 | 3590 | 507 |
| 227 | 20250425 | 150400 | 1895308215 | 3590 | 3590 | 3590 | 3590 | 21 |
| 228 | 20250425 | 150300 | 1895232825 | 3590 | 3595 | 3595 | 3590 | 23 |
| 229 | 20250425 | 150200 | 1895150240 | 3590 | 3590 | 3590 | 3585 | 1075 |
| 230 | 20250425 | 150100 | 1891291660 | 3585 | 3595 | 3600 | 3585 | 2662 |
| 231 | 20250425 | 150000 | 1881724710 | 3595 | 3595 | 3600 | 3595 | 25 |
| 232 | 20250425 | 145900 | 1881634720 | 3600 | 3595 | 3600 | 3595 | 597 |
| 233 | 20250425 | 145800 | 1879486496 | 3597 | 3595 | 3597 | 3595 | 4 |
| 234 | 20250425 | 145700 | 1879472110 | 3600 | 3600 | 3600 | 3600 | 0 |
| 235 | 20250425 | 145600 | 1879472110 | 3600 | 3595 | 3600 | 3595 | 43 |
| 236 | 20250425 | 145500 | 1879317315 | 3595 | 3595 | 3600 | 3592 | 1486 |
| 237 | 20250425 | 145400 | 1873974765 | 3595 | 3595 | 3600 | 3595 | 794 |
| 238 | 20250425 | 145300 | 1871120285 | 3595 | 3600 | 3605 | 3595 | 1334 |
| 239 | 20250425 | 145200 | 1866317875 | 3605 | 3600 | 3605 | 3600 | 17 |
| 240 | 20250425 | 145100 | 1866256603 | 3602 | 3605 | 3605 | 3600 | 620 |
| 241 | 20250425 | 145000 | 1864021535 | 3605 | 3605 | 3605 | 3600 | 427 |
| 242 | 20250425 | 144900 | 1862482575 | 3605 | 3600 | 3605 | 3600 | 1056 |
| 243 | 20250425 | 144800 | 1858677880 | 3605 | 3605 | 3605 | 3605 | 1879 |
| 244 | 20250425 | 144700 | 1851904085 | 3605 | 3605 | 3610 | 3605 | 661 |
| 245 | 20250425 | 144600 | 1849519700 | 3610 | 3610 | 3610 | 3605 | 48 |
| 246 | 20250425 | 144500 | 1849346435 | 3610 | 3610 | 3615 | 3605 | 5823 |
| 247 | 20250425 | 144400 | 1828324485 | 3605 | 3605 | 3610 | 3605 | 231 |
| 248 | 20250425 | 144300 | 1827490930 | 3610 | 3605 | 3610 | 3605 | 48 |
| 249 | 20250425 | 144200 | 1827317690 | 3605 | 3605 | 3605 | 3605 | 4 |
| 250 | 20250425 | 144100 | 1827303270 | 3605 | 3605 | 3605 | 3605 | 1454 |
| 251 | 20250425 | 144000 | 1822061600 | 3610 | 3605 | 3610 | 3605 | 71 |
| 252 | 20250425 | 143900 | 1821805450 | 3605 | 3605 | 3605 | 3605 | 93 |
| 253 | 20250425 | 143800 | 1821470185 | 3605 | 3605 | 3610 | 3605 | 1589 |
| 254 | 20250425 | 143700 | 1815741830 | 3605 | 3602 | 3605 | 3600 | 575 |
| 255 | 20250425 | 143600 | 1813668975 | 3605 | 3600 | 3605 | 3600 | 1425 |
| 256 | 20250425 | 143500 | 1808537155 | 3600 | 3600 | 3605 | 3600 | 504 |
| 257 | 20250425 | 143400 | 1806720245 | 3605 | 3600 | 3605 | 3600 | 6 |
| 258 | 20250425 | 143300 | 1806698620 | 3605 | 3610 | 3610 | 3602 | 937 |
| 259 | 20250425 | 143200 | 1803319875 | 3615 | 3610 | 3615 | 3610 | 443 |
| 260 | 20250425 | 143100 | 1801719955 | 3610 | 3607 | 3610 | 3605 | 174 |
| 261 | 20250425 | 143000 | 1801091844 | 3607 | 3610 | 3610 | 3607 | 325 |
| 262 | 20250425 | 142900 | 1799918600 | 3610 | 3605 | 3610 | 3605 | 61 |
| 263 | 20250425 | 142800 | 1799698405 | 3610 | 3612 | 3615 | 3610 | 594 |
| 264 | 20250425 | 142700 | 1797552390 | 3610 | 3610 | 3610 | 3610 | 4 |
| 265 | 20250425 | 142600 | 1797537950 | 3610 | 3610 | 3610 | 3605 | 2062 |
| 266 | 20250425 | 142500 | 1790094150 | 3610 | 3615 | 3615 | 3610 | 8 |
| 267 | 20250425 | 142400 | 1790065235 | 3615 | 3610 | 3615 | 3610 | 46 |
| 268 | 20250425 | 142300 | 1789898987 | 3610 | 3610 | 3610 | 3610 | 4 |
| 269 | 20250425 | 142200 | 1789884547 | 3612 | 3612 | 3612 | 3612 | 0 |
| 270 | 20250425 | 142100 | 1789884547 | 3612 | 3612 | 3612 | 3612 | 1 |
| 271 | 20250425 | 142000 | 1789880935 | 3615 | 3615 | 3615 | 3615 | 1432 |
| 272 | 20250425 | 141900 | 1784704255 | 3615 | 3610 | 3615 | 3610 | 225 |
| 273 | 20250425 | 141800 | 1783890910 | 3620 | 3615 | 3620 | 3610 | 3688 |
| 274 | 20250425 | 141700 | 1770562895 | 3615 | 3615 | 3620 | 3615 | 242 |
| 275 | 20250425 | 141600 | 1769687840 | 3615 | 3625 | 3625 | 3615 | 324 |
| 276 | 20250425 | 141500 | 1768513350 | 3625 | 3615 | 3625 | 3615 | 3 |
| 277 | 20250425 | 141400 | 1768502495 | 3615 | 3620 | 3625 | 3615 | 6822 |
| 278 | 20250425 | 141300 | 1743804585 | 3615 | 3615 | 3615 | 3615 | 55 |
| 279 | 20250425 | 141200 | 1743605760 | 3615 | 3615 | 3620 | 3615 | 699 |
| 280 | 20250425 | 141100 | 1741077220 | 3615 | 3620 | 3620 | 3615 | 95 |
| 281 | 20250425 | 141000 | 1740733580 | 3620 | 3620 | 3625 | 3615 | 829 |
| 282 | 20250425 | 140900 | 1737732175 | 3615 | 3620 | 3620 | 3615 | 1800 |
| 283 | 20250425 | 140800 | 1731216670 | 3615 | 3620 | 3620 | 3615 | 251 |
| 284 | 20250425 | 140700 | 1730308055 | 3620 | 3620 | 3625 | 3615 | 1696 |
| 285 | 20250425 | 140600 | 1724169555 | 3625 | 3620 | 3625 | 3620 | 462 |
| 286 | 20250425 | 140500 | 1722496865 | 3630 | 3620 | 3630 | 3620 | 2507 |
| 287 | 20250425 | 140400 | 1713416360 | 3620 | 3625 | 3630 | 3620 | 2058 |
| 288 | 20250425 | 140300 | 1705959365 | 3620 | 3620 | 3620 | 3620 | 182 |
| 289 | 20250425 | 140200 | 1705300525 | 3620 | 3625 | 3625 | 3620 | 46 |
| 290 | 20250425 | 140100 | 1705133790 | 3625 | 3620 | 3625 | 3620 | 321 |
| 291 | 20250425 | 140000 | 1703970740 | 3625 | 3620 | 3625 | 3620 | 489 |
| 292 | 20250425 | 135900 | 1702199865 | 3620 | 3625 | 3625 | 3620 | 1503 |
| 293 | 20250425 | 135800 | 1696755840 | 3620 | 3625 | 3625 | 3620 | 2040 |
| 294 | 20250425 | 135700 | 1689368105 | 3620 | 3625 | 3625 | 3620 | 2615 |
| 295 | 20250425 | 135600 | 1679888740 | 3625 | 3625 | 3625 | 3625 | 2 |
| 296 | 20250425 | 135500 | 1679881490 | 3630 | 3630 | 3630 | 3625 | 1150 |
| 297 | 20250425 | 135400 | 1675712540 | 3625 | 3630 | 3630 | 3625 | 1632 |
| 298 | 20250425 | 135300 | 1669793200 | 3625 | 3625 | 3630 | 3625 | 1209 |
| 299 | 20250425 | 135200 | 1665410385 | 3625 | 3625 | 3630 | 3625 | 2471 |
| 300 | 20250425 | 135100 | 1656452760 | 3625 | 3625 | 3625 | 3625 | 4 |
| 301 | 20250425 | 135000 | 1656438260 | 3625 | 3625 | 3630 | 3625 | 22964 |
| 302 | 20250425 | 134900 | 1573173530 | 3625 | 3620 | 3625 | 3620 | 1556 |
| 303 | 20250425 | 134800 | 1567537625 | 3625 | 3625 | 3625 | 3620 | 1599 |
| 304 | 20250425 | 134700 | 1561744800 | 3620 | 3625 | 3630 | 3620 | 4053 |
| 305 | 20250425 | 134600 | 1547053440 | 3625 | 3620 | 3625 | 3620 | 49 |
| 306 | 20250425 | 134500 | 1546875835 | 3620 | 3620 | 3625 | 3620 | 260 |
| 307 | 20250425 | 134400 | 1545934480 | 3620 | 3620 | 3620 | 3620 | 29 |
| 308 | 20250425 | 134300 | 1545829500 | 3620 | 3620 | 3625 | 3620 | 543 |
| 309 | 20250425 | 134200 | 1543863730 | 3625 | 3615 | 3625 | 3615 | 1206 |
| 310 | 20250425 | 134100 | 1539494450 | 3615 | 3620 | 3620 | 3615 | 943 |
| 311 | 20250425 | 134000 | 1536080805 | 3620 | 3620 | 3620 | 3615 | 1008 |
| 312 | 20250425 | 133900 | 1532432830 | 3620 | 3620 | 3620 | 3615 | 790 |
| 313 | 20250425 | 133800 | 1529573340 | 3615 | 3617 | 3620 | 3615 | 1556 |
| 314 | 20250425 | 133700 | 1523942082 | 3617 | 3615 | 3620 | 3615 | 809 |
| 315 | 20250425 | 133600 | 1521013885 | 3620 | 3620 | 3620 | 3620 | 661 |
| 316 | 20250425 | 133500 | 1518621065 | 3620 | 3620 | 3620 | 3620 | 43 |
| 317 | 20250425 | 133400 | 1518465405 | 3620 | 3615 | 3625 | 3615 | 662 |
| 318 | 20250425 | 133300 | 1516069210 | 3620 | 3615 | 3620 | 3615 | 579 |
| 319 | 20250425 | 133200 | 1513973575 | 3620 | 3620 | 3620 | 3615 | 1986 |
| 320 | 20250425 | 133100 | 1506785830 | 3620 | 3620 | 3625 | 3620 | 953 |
| 321 | 20250425 | 133000 | 1503333040 | 3625 | 3625 | 3625 | 3620 | 2631 |
| 322 | 20250425 | 132900 | 1493804045 | 3620 | 3620 | 3625 | 3620 | 1061 |
| 323 | 20250425 | 132800 | 1489960035 | 3620 | 3620 | 3625 | 3620 | 740 |
| 324 | 20250425 | 132700 | 1487279385 | 3625 | 3625 | 3625 | 3610 | 3355 |
| 325 | 20250425 | 132600 | 1475137110 | 3620 | 3620 | 3620 | 3620 | 349 |
| 326 | 20250425 | 132500 | 1473873730 | 3625 | 3620 | 3625 | 3620 | 501 |
| 327 | 20250425 | 132400 | 1472059930 | 3620 | 3622 | 3625 | 3620 | 948 |
| 328 | 20250425 | 132300 | 1468625857 | 3622 | 3625 | 3625 | 3620 | 1016 |
| 329 | 20250425 | 132200 | 1464944932 | 3625 | 3620 | 3625 | 3620 | 563 |
| 330 | 20250425 | 132100 | 1462904072 | 3620 | 3620 | 3625 | 3620 | 4198 |
| 331 | 20250425 | 132000 | 1447703977 | 3625 | 3630 | 3630 | 3620 | 4766 |
| 332 | 20250425 | 131900 | 1430425987 | 3630 | 3625 | 3630 | 3625 | 739 |
| 333 | 20250425 | 131800 | 1427745992 | 3630 | 3630 | 3630 | 3625 | 529 |
| 334 | 20250425 | 131700 | 1425827972 | 3625 | 3625 | 3625 | 3625 | 364 |
| 335 | 20250425 | 131600 | 1424508472 | 3625 | 3625 | 3625 | 3625 | 10 |
| 336 | 20250425 | 131500 | 1424472222 | 3630 | 3625 | 3630 | 3625 | 1139 |
| 337 | 20250425 | 131400 | 1420341652 | 3630 | 3630 | 3630 | 3630 | 501 |
| 338 | 20250425 | 131300 | 1418523022 | 3625 | 3630 | 3630 | 3625 | 4564 |
| 339 | 20250425 | 131200 | 1401974252 | 3630 | 3625 | 3630 | 3625 | 1890 |
| 340 | 20250425 | 131100 | 1395121077 | 3625 | 3625 | 3625 | 3625 | 1977 |
| 341 | 20250425 | 131000 | 1387954452 | 3625 | 3620 | 3625 | 3620 | 1062 |
| 342 | 20250425 | 130900 | 1384105192 | 3620 | 3625 | 3625 | 3620 | 583 |
| 343 | 20250425 | 130800 | 1381991832 | 3625 | 3620 | 3625 | 3620 | 6796 |
| 344 | 20250425 | 130700 | 1357386332 | 3620 | 3625 | 3625 | 3620 | 1467 |
| 345 | 20250425 | 130600 | 1352068512 | 3625 | 3625 | 3625 | 3625 | 4827 |
| 346 | 20250425 | 130500 | 1334570637 | 3625 | 3625 | 3625 | 3625 | 795 |
| 347 | 20250425 | 130400 | 1331688762 | 3630 | 3625 | 3630 | 3625 | 4372 |
| 348 | 20250425 | 130300 | 1315839822 | 3625 | 3625 | 3625 | 3625 | 1170 |
| 349 | 20250425 | 130200 | 1311598572 | 3630 | 3625 | 3630 | 3620 | 1934 |
| 350 | 20250425 | 130100 | 1304584767 | 3625 | 3625 | 3630 | 3625 | 8567 |
| 351 | 20250425 | 130000 | 1273529087 | 3625 | 3625 | 3625 | 3620 | 2510 |
| 352 | 20250425 | 125900 | 1264435342 | 3620 | 3625 | 3625 | 3620 | 10417 |
| 353 | 20250425 | 125800 | 1226674222 | 3625 | 3625 | 3625 | 3620 | 2369 |
| 354 | 20250425 | 125700 | 1218094097 | 3625 | 3625 | 3625 | 3620 | 2440 |
| 355 | 20250425 | 125600 | 1209258482 | 3625 | 3625 | 3625 | 3625 | 594 |
| 356 | 20250425 | 125500 | 1207105232 | 3625 | 3625 | 3625 | 3625 | 0 |
| 357 | 20250425 | 125400 | 1207105232 | 3625 | 3625 | 3625 | 3625 | 891 |
| 358 | 20250425 | 125300 | 1203875357 | 3620 | 3625 | 3625 | 3620 | 168 |
| 359 | 20250425 | 125200 | 1203267187 | 3625 | 3620 | 3625 | 3620 | 2662 |
| 360 | 20250425 | 125100 | 1193627102 | 3620 | 3615 | 3620 | 3615 | 639 |
| 361 | 20250425 | 125000 | 1191314217 | 3615 | 3620 | 3620 | 3615 | 433 |
| 362 | 20250425 | 124900 | 1189746907 | 3625 | 3625 | 3625 | 3620 | 1542 |
| 363 | 20250425 | 124800 | 1184162912 | 3620 | 3620 | 3620 | 3620 | 126 |
| 364 | 20250425 | 124700 | 1183706792 | 3620 | 3620 | 3620 | 3620 | 1084 |
| 365 | 20250425 | 124600 | 1179782712 | 3615 | 3620 | 3620 | 3615 | 1154 |
| 366 | 20250425 | 124500 | 1175605282 | 3620 | 3615 | 3620 | 3615 | 356 |
| 367 | 20250425 | 124400 | 1174318297 | 3620 | 3615 | 3620 | 3615 | 631 |
| 368 | 20250425 | 124300 | 1172034082 | 3620 | 3617 | 3620 | 3615 | 1336 |
| 369 | 20250425 | 124200 | 1167198232 | 3620 | 3620 | 3620 | 3615 | 81 |
| 370 | 20250425 | 124100 | 1166905022 | 3620 | 3620 | 3620 | 3620 | 1895 |
| 371 | 20250425 | 124000 | 1160045122 | 3610 | 3610 | 3610 | 3610 | 84 |
| 372 | 20250425 | 123900 | 1159741882 | 3610 | 3620 | 3620 | 3610 | 198 |
| 373 | 20250425 | 123800 | 1159025132 | 3625 | 3615 | 3625 | 3615 | 5718 |
| 374 | 20250425 | 123700 | 1138342247 | 3615 | 3615 | 3615 | 3615 | 811 |
| 375 | 20250425 | 123600 | 1135410482 | 3615 | 3615 | 3620 | 3615 | 1524 |
| 376 | 20250425 | 123500 | 1129901017 | 3620 | 3620 | 3620 | 3620 | 42 |
| 377 | 20250425 | 123400 | 1129748977 | 3620 | 3620 | 3620 | 3620 | 1571 |
| 378 | 20250425 | 123300 | 1124061957 | 3620 | 3620 | 3620 | 3620 | 687 |
| 379 | 20250425 | 123200 | 1121575017 | 3615 | 3620 | 3620 | 3615 | 600 |
| 380 | 20250425 | 123100 | 1119403142 | 3620 | 3620 | 3620 | 3615 | 779 |
| 381 | 20250425 | 123000 | 1116583167 | 3620 | 3615 | 3620 | 3615 | 465 |
| 382 | 20250425 | 122900 | 1114900212 | 3615 | 3615 | 3615 | 3615 | 79 |
| 383 | 20250425 | 122800 | 1114614627 | 3620 | 3620 | 3625 | 3615 | 1639 |
| 384 | 20250425 | 122700 | 1108681382 | 3625 | 3620 | 3625 | 3620 | 728 |
| 385 | 20250425 | 122600 | 1106045862 | 3620 | 3620 | 3620 | 3620 | 346 |
| 386 | 20250425 | 122500 | 1104793342 | 3620 | 3620 | 3625 | 3620 | 371 |
| 387 | 20250425 | 122400 | 1103450142 | 3620 | 3615 | 3620 | 3615 | 515 |
| 388 | 20250425 | 122300 | 1101586342 | 3620 | 3620 | 3625 | 3620 | 2623 |
| 389 | 20250425 | 122200 | 1092085687 | 3620 | 3620 | 3630 | 3615 | 28106 |
| 390 | 20250425 | 122100 | 990264982 | 3615 | 3620 | 3620 | 3615 | 768 |
| 391 | 20250425 | 122000 | 987485582 | 3620 | 3612 | 3620 | 3612 | 5155 |
| 392 | 20250425 | 121900 | 968842199 | 3612 | 3615 | 3615 | 3612 | 682 |
| 393 | 20250425 | 121800 | 966376772 | 3615 | 3615 | 3615 | 3610 | 2129 |
| 394 | 20250425 | 121700 | 958683707 | 3610 | 3615 | 3615 | 3610 | 2132 |
| 395 | 20250425 | 121600 | 950981562 | 3610 | 3610 | 3620 | 3610 | 7923 |
| 396 | 20250425 | 121500 | 922342492 | 3615 | 3615 | 3615 | 3615 | 1052 |
| 397 | 20250425 | 121400 | 918539512 | 3610 | 3615 | 3615 | 3610 | 1737 |
| 398 | 20250425 | 121300 | 912262157 | 3610 | 3610 | 3610 | 3610 | 149 |
| 399 | 20250425 | 121200 | 911724267 | 3610 | 3610 | 3610 | 3610 | 4147 |
| 400 | 20250425 | 121100 | 896753597 | 3605 | 3605 | 3610 | 3605 | 2427 |
| 401 | 20250425 | 121000 | 888000982 | 3605 | 3610 | 3610 | 3605 | 1208 |
| 402 | 20250425 | 120900 | 883640127 | 3610 | 3610 | 3610 | 3610 | 628 |
| 403 | 20250425 | 120800 | 881373047 | 3605 | 3610 | 3610 | 3605 | 479 |
| 404 | 20250425 | 120700 | 879643997 | 3605 | 3605 | 3605 | 3605 | 465 |
| 405 | 20250425 | 120600 | 877967672 | 3605 | 3600 | 3605 | 3600 | 361 |
| 406 | 20250425 | 120500 | 876666417 | 3610 | 3605 | 3615 | 3600 | 15015 |
| 407 | 20250425 | 120400 | 822505892 | 3610 | 3605 | 3610 | 3605 | 774 |
| 408 | 20250425 | 120300 | 819712772 | 3610 | 3605 | 3610 | 3605 | 885 |
| 409 | 20250425 | 120200 | 816519032 | 3605 | 3610 | 3610 | 3600 | 3038 |
| 410 | 20250425 | 120100 | 805557742 | 3605 | 3605 | 3610 | 3605 | 751 |
| 411 | 20250425 | 120000 | 802849437 | 3605 | 3610 | 3610 | 3605 | 1794 |
| 412 | 20250425 | 115900 | 796381477 | 3605 | 3610 | 3610 | 3605 | 1623 |
| 413 | 20250425 | 115800 | 790529017 | 3610 | 3600 | 3610 | 3600 | 14247 |
| 414 | 20250425 | 115700 | 739200847 | 3600 | 3595 | 3600 | 3595 | 8077 |
| 415 | 20250425 | 115600 | 710160132 | 3600 | 3595 | 3600 | 3595 | 994 |
| 416 | 20250425 | 115500 | 706582057 | 3600 | 3595 | 3600 | 3595 | 935 |
| 417 | 20250425 | 115400 | 703216062 | 3600 | 3600 | 3600 | 3595 | 432 |
| 418 | 20250425 | 115300 | 701661462 | 3600 | 3600 | 3600 | 3595 | 680 |
| 419 | 20250425 | 115200 | 699213782 | 3600 | 3600 | 3600 | 3595 | 2791 |
| 420 | 20250425 | 115100 | 689166472 | 3600 | 3597 | 3600 | 3595 | 1284 |
| 421 | 20250425 | 115000 | 684544345 | 3595 | 3600 | 3600 | 3595 | 585 |
| 422 | 20250425 | 114900 | 682438363 | 3600 | 3595 | 3600 | 3595 | 412 |
| 423 | 20250425 | 114800 | 680955168 | 3600 | 3595 | 3600 | 3595 | 274 |
| 424 | 20250425 | 114700 | 679968926 | 3595 | 3597 | 3597 | 3595 | 146 |
| 425 | 20250425 | 114600 | 679444054 | 3595 | 3600 | 3600 | 3595 | 84 |
| 426 | 20250425 | 114500 | 679142064 | 3600 | 3600 | 3600 | 3600 | 321 |
| 427 | 20250425 | 114400 | 677986464 | 3600 | 3595 | 3600 | 3595 | 123 |
| 428 | 20250425 | 114300 | 677544054 | 3595 | 3595 | 3600 | 3595 | 311 |
| 429 | 20250425 | 114200 | 676425999 | 3595 | 3595 | 3595 | 3595 | 7 |
| 430 | 20250425 | 114100 | 676400834 | 3595 | 3595 | 3595 | 3595 | 105 |
| 431 | 20250425 | 114000 | 676023359 | 3595 | 3600 | 3600 | 3590 | 4295 |
| 432 | 20250425 | 113900 | 660580724 | 3595 | 3600 | 3600 | 3595 | 4158 |
| 433 | 20250425 | 113800 | 645631939 | 3600 | 3600 | 3600 | 3600 | 61 |
| 434 | 20250425 | 113700 | 645412339 | 3600 | 3595 | 3600 | 3595 | 2616 |
| 435 | 20250425 | 113600 | 636002279 | 3595 | 3600 | 3600 | 3595 | 1493 |
| 436 | 20250425 | 113500 | 630634939 | 3600 | 3595 | 3600 | 3595 | 4630 |
| 437 | 20250425 | 113400 | 613987629 | 3595 | 3590 | 3595 | 3590 | 212 |
| 438 | 20250425 | 113300 | 613225494 | 3595 | 3600 | 3600 | 3595 | 50 |
| 439 | 20250425 | 113200 | 613045554 | 3600 | 3595 | 3600 | 3595 | 306 |
| 440 | 20250425 | 113100 | 611943979 | 3595 | 3595 | 3600 | 3590 | 190 |
| 441 | 20250425 | 113000 | 611260939 | 3595 | 3595 | 3595 | 3590 | 586 |
| 442 | 20250425 | 112900 | 609154274 | 3595 | 3590 | 3600 | 3590 | 692 |
| 443 | 20250425 | 112800 | 606665814 | 3590 | 3590 | 3595 | 3585 | 702 |
| 444 | 20250425 | 112700 | 604143084 | 3590 | 3590 | 3590 | 3585 | 459 |
| 445 | 20250425 | 112600 | 602495299 | 3585 | 3590 | 3595 | 3585 | 2998 |
| 446 | 20250425 | 112500 | 591730254 | 3595 | 3590 | 3595 | 3590 | 753 |
| 447 | 20250425 | 112400 | 589024034 | 3595 | 3595 | 3595 | 3585 | 95 |
| 448 | 20250425 | 112300 | 588682529 | 3590 | 3590 | 3590 | 3585 | 339 |
| 449 | 20250425 | 112200 | 587465529 | 3585 | 3580 | 3590 | 3580 | 907 |
| 450 | 20250425 | 112100 | 584209694 | 3585 | 3590 | 3595 | 3585 | 3305 |
| 451 | 20250425 | 112000 | 572354752 | 3590 | 3590 | 3595 | 3590 | 589 |
| 452 | 20250425 | 111900 | 570237387 | 3590 | 3590 | 3595 | 3585 | 2110 |
| 453 | 20250425 | 111800 | 562658692 | 3590 | 3590 | 3595 | 3590 | 385 |
| 454 | 20250425 | 111700 | 561275942 | 3590 | 3590 | 3595 | 3590 | 580 |
| 455 | 20250425 | 111600 | 559191457 | 3590 | 3600 | 3600 | 3590 | 1235 |
| 456 | 20250425 | 111500 | 554749992 | 3595 | 3595 | 3600 | 3595 | 839 |
| 457 | 20250425 | 111400 | 551730977 | 3595 | 3595 | 3600 | 3595 | 979 |
| 458 | 20250425 | 111300 | 548206957 | 3595 | 3595 | 3600 | 3595 | 831 |
| 459 | 20250425 | 111200 | 545216492 | 3595 | 3590 | 3600 | 3590 | 783 |
| 460 | 20250425 | 111100 | 542399732 | 3590 | 3595 | 3595 | 3590 | 1992 |
| 461 | 20250425 | 111000 | 535241983 | 3595 | 3595 | 3600 | 3590 | 693 |
| 462 | 20250425 | 110900 | 532749106 | 3595 | 3590 | 3600 | 3590 | 824 |
| 463 | 20250425 | 110800 | 529789426 | 3600 | 3600 | 3600 | 3590 | 1643 |
| 464 | 20250425 | 110700 | 523879256 | 3590 | 3595 | 3600 | 3590 | 763 |
| 465 | 20250425 | 110600 | 521135481 | 3595 | 3595 | 3600 | 3590 | 688 |
| 466 | 20250425 | 110500 | 518659521 | 3600 | 3595 | 3600 | 3590 | 3390 |
| 467 | 20250425 | 110400 | 506459026 | 3595 | 3595 | 3600 | 3590 | 71 |
| 468 | 20250425 | 110300 | 506203661 | 3600 | 3595 | 3600 | 3595 | 2482 |
| 469 | 20250425 | 110200 | 497275266 | 3600 | 3600 | 3605 | 3595 | 2889 |
| 470 | 20250425 | 110100 | 486874721 | 3600 | 3602 | 3605 | 3600 | 699 |
| 471 | 20250425 | 110000 | 484355873 | 3605 | 3595 | 3605 | 3595 | 3095 |
| 472 | 20250425 | 105900 | 473210948 | 3595 | 3600 | 3600 | 3595 | 3391 |
| 473 | 20250425 | 105800 | 461003878 | 3600 | 3590 | 3600 | 3590 | 405 |
| 474 | 20250425 | 105700 | 459547423 | 3590 | 3595 | 3595 | 3590 | 317 |
| 475 | 20250425 | 105600 | 458408263 | 3590 | 3595 | 3600 | 3590 | 793 |
| 476 | 20250425 | 105500 | 455557938 | 3595 | 3600 | 3600 | 3590 | 488 |
| 477 | 20250425 | 105400 | 453803403 | 3600 | 3590 | 3600 | 3590 | 1262 |
| 478 | 20250425 | 105300 | 449266708 | 3590 | 3590 | 3595 | 3585 | 110 |
| 479 | 20250425 | 105200 | 448871833 | 3590 | 3590 | 3595 | 3590 | 1467 |
| 480 | 20250425 | 105100 | 443605238 | 3590 | 3590 | 3595 | 3590 | 217 |
| 481 | 20250425 | 105000 | 442825638 | 3590 | 3590 | 3595 | 3590 | 1062 |
| 482 | 20250425 | 104900 | 439007988 | 3590 | 3590 | 3595 | 3590 | 635 |
| 483 | 20250425 | 104800 | 436725528 | 3590 | 3590 | 3595 | 3590 | 524 |
| 484 | 20250425 | 104700 | 434842563 | 3590 | 3595 | 3600 | 3590 | 1537 |
| 485 | 20250425 | 104600 | 429315088 | 3595 | 3600 | 3600 | 3595 | 193 |
| 486 | 20250425 | 104500 | 428621188 | 3595 | 3600 | 3600 | 3595 | 110 |
| 487 | 20250425 | 104400 | 428225620 | 3590 | 3590 | 3600 | 3590 | 779 |
| 488 | 20250425 | 104300 | 425425705 | 3590 | 3595 | 3595 | 3590 | 2547 |
| 489 | 20250425 | 104200 | 416277610 | 3590 | 3595 | 3595 | 3590 | 1236 |
| 490 | 20250425 | 104100 | 411834365 | 3590 | 3590 | 3595 | 3590 | 768 |
| 491 | 20250425 | 104000 | 409074125 | 3590 | 3590 | 3595 | 3590 | 305 |
| 492 | 20250425 | 103900 | 407977935 | 3590 | 3590 | 3595 | 3585 | 603 |
| 493 | 20250425 | 103800 | 405813230 | 3585 | 3585 | 3595 | 3585 | 671 |
| 494 | 20250425 | 103700 | 403406516 | 3585 | 3590 | 3592 | 3585 | 684 |
| 495 | 20250425 | 103600 | 400951170 | 3590 | 3585 | 3595 | 3580 | 3281 |
| 496 | 20250425 | 103500 | 389186735 | 3585 | 3585 | 3590 | 3585 | 1454 |
| 497 | 20250425 | 103400 | 383969825 | 3585 | 3585 | 3590 | 3585 | 839 |
| 498 | 20250425 | 103300 | 380958565 | 3585 | 3585 | 3590 | 3585 | 632 |
| 499 | 20250425 | 103200 | 378692840 | 3585 | 3590 | 3590 | 3580 | 599 |
| 500 | 20250425 | 103100 | 376545550 | 3580 | 3585 | 3590 | 3580 | 832 |
| 501 | 20250425 | 103000 | 373559990 | 3585 | 3585 | 3590 | 3585 | 873 |
| 502 | 20250425 | 102900 | 370428130 | 3590 | 3590 | 3595 | 3585 | 321 |
| 503 | 20250425 | 102800 | 369275645 | 3590 | 3585 | 3595 | 3585 | 781 |
| 504 | 20250425 | 102700 | 366471415 | 3585 | 3585 | 3590 | 3585 | 554 |
| 505 | 20250425 | 102600 | 364483815 | 3585 | 3590 | 3590 | 3585 | 37 |
| 506 | 20250425 | 102500 | 364351105 | 3585 | 3585 | 3595 | 3585 | 2869 |
| 507 | 20250425 | 102400 | 354050045 | 3585 | 3585 | 3590 | 3585 | 550 |
| 508 | 20250425 | 102300 | 352075760 | 3585 | 3580 | 3590 | 3580 | 122 |
| 509 | 20250425 | 102200 | 351638455 | 3580 | 3582 | 3590 | 3580 | 392 |
| 510 | 20250425 | 102100 | 350233186 | 3585 | 3590 | 3590 | 3580 | 686 |
| 511 | 20250425 | 102000 | 347773796 | 3585 | 3585 | 3590 | 3585 | 540 |
| 512 | 20250425 | 101900 | 345837891 | 3585 | 3590 | 3590 | 3585 | 50 |
| 513 | 20250425 | 101800 | 345658426 | 3585 | 3585 | 3585 | 3585 | 2319 |
| 514 | 20250425 | 101700 | 337344811 | 3585 | 3590 | 3590 | 3585 | 322 |
| 515 | 20250425 | 101600 | 336190376 | 3590 | 3587 | 3590 | 3585 | 1282 |
| 516 | 20250425 | 101500 | 331594129 | 3590 | 3585 | 3595 | 3585 | 6273 |
| 517 | 20250425 | 101400 | 309073365 | 3590 | 3590 | 3590 | 3590 | 5 |
| 518 | 20250425 | 101300 | 309055415 | 3590 | 3590 | 3590 | 3585 | 122 |
| 519 | 20250425 | 101200 | 308617960 | 3585 | 3585 | 3590 | 3585 | 1607 |
| 520 | 20250425 | 101100 | 302856800 | 3585 | 3585 | 3590 | 3585 | 1276 |
| 521 | 20250425 | 101000 | 298280975 | 3580 | 3585 | 3590 | 3580 | 435 |
| 522 | 20250425 | 100900 | 296721710 | 3590 | 3585 | 3590 | 3585 | 2181 |
| 523 | 20250425 | 100800 | 288899655 | 3580 | 3580 | 3580 | 3580 | 398 |
| 524 | 20250425 | 100700 | 287474815 | 3585 | 3580 | 3585 | 3580 | 812 |
| 525 | 20250425 | 100600 | 284567850 | 3580 | 3580 | 3585 | 3580 | 3141 |
| 526 | 20250425 | 100500 | 273322115 | 3580 | 3575 | 3580 | 3575 | 605 |
| 527 | 20250425 | 100400 | 271159185 | 3575 | 3575 | 3575 | 3575 | 897 |
| 528 | 20250425 | 100300 | 267952410 | 3575 | 3575 | 3580 | 3575 | 502 |
| 529 | 20250425 | 100200 | 266157750 | 3580 | 3580 | 3580 | 3580 | 26 |
| 530 | 20250425 | 100100 | 266064670 | 3580 | 3575 | 3580 | 3575 | 715 |
| 531 | 20250425 | 100000 | 263508410 | 3575 | 3570 | 3575 | 3570 | 3 |
| 532 | 20250425 | 095900 | 263497690 | 3570 | 3575 | 3575 | 3570 | 1245 |
| 533 | 20250425 | 095800 | 259048015 | 3575 | 3570 | 3575 | 3570 | 535 |
| 534 | 20250425 | 095700 | 257136515 | 3570 | 3575 | 3580 | 3570 | 375 |
| 535 | 20250425 | 095600 | 255794500 | 3575 | 3575 | 3575 | 3570 | 2346 |
| 536 | 20250425 | 095500 | 247408235 | 3575 | 3575 | 3575 | 3575 | 662 |
| 537 | 20250425 | 095400 | 245041585 | 3575 | 3570 | 3575 | 3570 | 184 |
| 538 | 20250425 | 095300 | 244384495 | 3570 | 3575 | 3575 | 3570 | 2574 |
| 539 | 20250425 | 095200 | 235182945 | 3575 | 3575 | 3580 | 3575 | 1046 |
| 540 | 20250425 | 095100 | 231443445 | 3575 | 3575 | 3575 | 3570 | 294 |
| 541 | 20250425 | 095000 | 230393340 | 3575 | 3575 | 3575 | 3575 | 753 |
| 542 | 20250425 | 094900 | 227701365 | 3580 | 3570 | 3580 | 3570 | 1355 |
| 543 | 20250425 | 094800 | 222857700 | 3575 | 3580 | 3580 | 3575 | 45 |
| 544 | 20250425 | 094700 | 222696725 | 3575 | 3575 | 3580 | 3575 | 279 |
| 545 | 20250425 | 094600 | 221699200 | 3575 | 3575 | 3575 | 3575 | 97 |
| 546 | 20250425 | 094500 | 221352425 | 3575 | 3580 | 3580 | 3575 | 2160 |
| 547 | 20250425 | 094400 | 213630260 | 3580 | 3580 | 3580 | 3580 | 928 |
| 548 | 20250425 | 094300 | 210308020 | 3580 | 3580 | 3580 | 3575 | 76 |
| 549 | 20250425 | 094200 | 210036200 | 3580 | 3575 | 3580 | 3570 | 134 |
| 550 | 20250425 | 094100 | 209557095 | 3575 | 3570 | 3575 | 3565 | 696 |
| 551 | 20250425 | 094000 | 207069610 | 3570 | 3570 | 3570 | 3570 | 100 |
| 552 | 20250425 | 093900 | 206712610 | 3565 | 3575 | 3575 | 3565 | 1360 |
| 553 | 20250425 | 093800 | 201856225 | 3570 | 3575 | 3575 | 3570 | 398 |
| 554 | 20250425 | 093700 | 200433880 | 3565 | 3575 | 3575 | 3565 | 503 |
| 555 | 20250425 | 093600 | 198637550 | 3575 | 3575 | 3575 | 3565 | 1391 |
| 556 | 20250425 | 093500 | 193666775 | 3575 | 3575 | 3575 | 3575 | 179 |
| 557 | 20250425 | 093400 | 193026850 | 3575 | 3580 | 3580 | 3570 | 4030 |
| 558 | 20250425 | 093300 | 178631855 | 3580 | 3575 | 3580 | 3570 | 239 |
| 559 | 20250425 | 093200 | 177777965 | 3575 | 3580 | 3580 | 3570 | 796 |
| 560 | 20250425 | 093100 | 174932715 | 3575 | 3570 | 3580 | 3570 | 2600 |
| 561 | 20250425 | 093000 | 165641285 | 3570 | 3575 | 3575 | 3565 | 413 |
| 562 | 20250425 | 092900 | 164167030 | 3575 | 3575 | 3575 | 3575 | 309 |
| 563 | 20250425 | 092800 | 163062355 | 3565 | 3570 | 3575 | 3565 | 3709 |
| 564 | 20250425 | 092700 | 149810500 | 3570 | 3565 | 3570 | 3565 | 642 |
| 565 | 20250425 | 092600 | 147519065 | 3560 | 3565 | 3565 | 3560 | 134 |
| 566 | 20250425 | 092500 | 147041380 | 3565 | 3560 | 3570 | 3560 | 2582 |
| 567 | 20250425 | 092400 | 137825280 | 3560 | 3560 | 3565 | 3560 | 2496 |
| 568 | 20250425 | 092300 | 128933805 | 3570 | 3560 | 3570 | 3560 | 409 |
| 569 | 20250425 | 092200 | 127477315 | 3560 | 3565 | 3570 | 3560 | 4199 |
| 570 | 20250425 | 092100 | 112506925 | 3565 | 3570 | 3570 | 3565 | 7 |
| 571 | 20250425 | 092000 | 112481955 | 3565 | 3570 | 3570 | 3565 | 26 |
| 572 | 20250425 | 091900 | 112389160 | 3570 | 3565 | 3570 | 3565 | 77 |
| 573 | 20250425 | 091800 | 112114375 | 3565 | 3570 | 3570 | 3565 | 264 |
| 574 | 20250425 | 091700 | 111172660 | 3565 | 3570 | 3570 | 3565 | 85 |
| 575 | 20250425 | 091600 | 110869485 | 3570 | 3570 | 3580 | 3570 | 4086 |
| 576 | 20250425 | 091500 | 96273290 | 3570 | 3560 | 3570 | 3560 | 1235 |
| 577 | 20250425 | 091400 | 91870510 | 3560 | 3565 | 3565 | 3560 | 1104 |
| 578 | 20250425 | 091300 | 87938700 | 3565 | 3570 | 3575 | 3560 | 7469 |
| 579 | 20250425 | 091200 | 61319385 | 3570 | 3570 | 3570 | 3570 | 1297 |
| 580 | 20250425 | 091100 | 56689095 | 3570 | 3570 | 3575 | 3570 | 1324 |
| 581 | 20250425 | 091000 | 51962400 | 3570 | 3565 | 3575 | 3565 | 50 |
| 582 | 20250425 | 090900 | 51783890 | 3570 | 3565 | 3570 | 3565 | 345 |
| 583 | 20250425 | 090800 | 50552420 | 3565 | 3570 | 3570 | 3565 | 2025 |
| 584 | 20250425 | 090700 | 43331620 | 3575 | 3570 | 3575 | 3565 | 342 |
| 585 | 20250425 | 090600 | 42108990 | 3575 | 3565 | 3575 | 3565 | 346 |
| 586 | 20250425 | 090500 | 40872795 | 3565 | 3565 | 3565 | 3565 | 894 |
| 587 | 20250425 | 090400 | 37685685 | 3570 | 3585 | 3585 | 3570 | 1030 |
| 588 | 20250425 | 090300 | 33998105 | 3585 | 3565 | 3590 | 3565 | 3135 |
| 589 | 20250425 | 090200 | 22776180 | 3565 | 3565 | 3575 | 3565 | 1022 |
| 590 | 20250425 | 090100 | 19130850 | 3570 | 3580 | 3590 | 3570 | 2165 |
| 591 | 20250425 | 090000 | 11398240 | 3570 | 3585 | 3590 | 3570 | 3179 |