30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 192500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 4632 |
| 3 | 20250425 | 192400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20250425 | 192300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20250425 | 192200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20250425 | 192100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20250425 | 192000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20250425 | 191900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20250425 | 191800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20250425 | 191700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20250425 | 191600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20250425 | 191500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20250425 | 191400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20250425 | 191300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20250425 | 191200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20250425 | 191100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20250425 | 191000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20250425 | 190900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20250425 | 190800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20250425 | 190700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20250425 | 190600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20250425 | 190500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20250425 | 190400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20250425 | 190300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20250425 | 190200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20250425 | 190100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20250425 | 190000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20250425 | 185900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20250425 | 185800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20250425 | 185700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20250425 | 185600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20250425 | 185500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 4632 |
| 33 | 20250425 | 185400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20250425 | 185300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20250425 | 185200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20250425 | 185100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20250425 | 185000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20250425 | 184900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20250425 | 184800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20250425 | 184700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20250425 | 184600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20250425 | 184500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20250425 | 184400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20250425 | 184300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20250425 | 184200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20250425 | 184100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20250425 | 184000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20250425 | 183900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20250425 | 183800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20250425 | 183700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20250425 | 183600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20250425 | 183500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20250425 | 183400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20250425 | 183300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20250425 | 183200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20250425 | 183100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20250425 | 183000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20250425 | 182900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20250425 | 182800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20250425 | 182700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20250425 | 182600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20250425 | 182500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 4632 |
| 63 | 20250425 | 182400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20250425 | 182300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20250425 | 182200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20250425 | 182100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20250425 | 182000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20250425 | 181900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20250425 | 181800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20250425 | 181700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20250425 | 181600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20250425 | 181500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20250425 | 181400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20250425 | 181300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20250425 | 181200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20250425 | 181100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20250425 | 181000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20250425 | 180900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20250425 | 180800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20250425 | 180700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20250425 | 180600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20250425 | 180500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20250425 | 180400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20250425 | 180300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20250425 | 180200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20250425 | 180100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20250425 | 180000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20250425 | 175900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20250425 | 175800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20250425 | 175700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20250425 | 175600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20250425 | 175500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 4632 |
| 93 | 20250425 | 175400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20250425 | 175300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20250425 | 175200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20250425 | 175100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20250425 | 175000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20250425 | 174900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20250425 | 174800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20250425 | 174700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20250425 | 174600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20250425 | 174500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20250425 | 174400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20250425 | 174300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20250425 | 174200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20250425 | 174100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20250425 | 174000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20250425 | 173900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20250425 | 173800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20250425 | 173700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20250425 | 173600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20250425 | 173500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20250425 | 173400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20250425 | 173300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20250425 | 173200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20250425 | 173100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20250425 | 173000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20250425 | 172900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20250425 | 172800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20250425 | 172700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20250425 | 172600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20250425 | 172500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 4632 |
| 123 | 20250425 | 172400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20250425 | 172300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20250425 | 172200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20250425 | 172100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20250425 | 172000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20250425 | 171900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20250425 | 171800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20250425 | 171700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20250425 | 171600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20250425 | 171500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20250425 | 171400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20250425 | 171300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20250425 | 171200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20250425 | 171100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20250425 | 171000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20250425 | 170900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20250425 | 170800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20250425 | 170700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20250425 | 170600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20250425 | 170500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20250425 | 170400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20250425 | 170300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20250425 | 170200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20250425 | 170100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20250425 | 170000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20250425 | 165900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20250425 | 165800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20250425 | 165700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20250425 | 165600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20250425 | 165500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 4632 |
| 153 | 20250425 | 165400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20250425 | 165300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20250425 | 165200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20250425 | 165100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20250425 | 165000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20250425 | 164900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20250425 | 164800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20250425 | 164700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20250425 | 164600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20250425 | 164500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20250425 | 164400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20250425 | 164300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20250425 | 164200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20250425 | 164100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20250425 | 164000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20250425 | 163900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20250425 | 163800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20250425 | 163700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20250425 | 163600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20250425 | 163500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20250425 | 163400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20250425 | 163300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20250425 | 163200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20250425 | 163100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20250425 | 163000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20250425 | 162900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20250425 | 162800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20250425 | 162700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20250425 | 162600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20250425 | 162500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 4632 |
| 183 | 20250425 | 162400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20250425 | 162300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20250425 | 162200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20250425 | 162100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20250425 | 162000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20250425 | 161900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20250425 | 161800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20250425 | 161700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20250425 | 161600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20250425 | 161500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20250425 | 161400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20250425 | 161300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20250425 | 161200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20250425 | 161100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20250425 | 161000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20250425 | 160900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20250425 | 160800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20250425 | 160700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20250425 | 160600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20250425 | 160500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20250425 | 160400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20250425 | 160300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20250425 | 160200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20250425 | 160100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20250425 | 160000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20250425 | 155900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20250425 | 155800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20250425 | 155700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20250425 | 155600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20250425 | 155500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 4632 |
| 213 | 20250425 | 155400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20250425 | 155300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20250425 | 155200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20250425 | 155100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20250425 | 155000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20250425 | 154900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20250425 | 154800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20250425 | 154700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20250425 | 154600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20250425 | 154500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20250425 | 154400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20250425 | 154300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20250425 | 154200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20250425 | 154100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20250425 | 154000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 228 | 20250425 | 153900 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20250425 | 153800 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20250425 | 153700 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 231 | 20250425 | 153600 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20250425 | 153500 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 233 | 20250425 | 153400 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 234 | 20250425 | 153300 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 235 | 20250425 | 153200 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 236 | 20250425 | 153100 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 0 |
| 237 | 20250425 | 153000 | 1308682510 | 3910 | 3910 | 3910 | 3910 | 4632 |
| 238 | 20250425 | 152900 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 239 | 20250425 | 152800 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 240 | 20250425 | 152700 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 241 | 20250425 | 152600 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 242 | 20250425 | 152500 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 243 | 20250425 | 152400 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 244 | 20250425 | 152300 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 245 | 20250425 | 152200 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 246 | 20250425 | 152100 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 247 | 20250425 | 152000 | 1290571390 | 3910 | 3910 | 3910 | 3910 | 0 |
| 248 | 20250425 | 151900 | 1290571390 | 3910 | 3900 | 3910 | 3900 | 1837 |
| 249 | 20250425 | 151800 | 1283393780 | 3935 | 3930 | 3935 | 3905 | 171 |
| 250 | 20250425 | 151700 | 1282722040 | 3920 | 3920 | 3920 | 3920 | 14 |
| 251 | 20250425 | 151600 | 1282667160 | 3940 | 3955 | 3955 | 3940 | 542 |
| 252 | 20250425 | 151500 | 1280529260 | 3955 | 3945 | 3955 | 3945 | 1043 |
| 253 | 20250425 | 151400 | 1276404540 | 4000 | 3960 | 4000 | 3950 | 293 |
| 254 | 20250425 | 151300 | 1275245470 | 3960 | 3960 | 3960 | 3960 | 27 |
| 255 | 20250425 | 151200 | 1275138550 | 3965 | 3960 | 3965 | 3960 | 3 |
| 256 | 20250425 | 151100 | 1275126665 | 3960 | 3960 | 3960 | 3960 | 1253 |
| 257 | 20250425 | 151000 | 1270164785 | 3985 | 3990 | 3990 | 3985 | 857 |
| 258 | 20250425 | 150900 | 1266748155 | 3990 | 4000 | 4000 | 3990 | 492 |
| 259 | 20250425 | 150800 | 1264781385 | 4000 | 4000 | 4000 | 4000 | 614 |
| 260 | 20250425 | 150700 | 1262325385 | 4000 | 3995 | 4000 | 3995 | 60 |
| 261 | 20250425 | 150600 | 1262085535 | 4000 | 3985 | 4000 | 3985 | 2068 |
| 262 | 20250425 | 150500 | 1253832880 | 3990 | 3990 | 3990 | 3990 | 10 |
| 263 | 20250425 | 150400 | 1253792980 | 3990 | 3990 | 3990 | 3990 | 514 |
| 264 | 20250425 | 150300 | 1251742120 | 3995 | 3995 | 3995 | 3990 | 28 |
| 265 | 20250425 | 150200 | 1251630320 | 3995 | 3980 | 3995 | 3980 | 731 |
| 266 | 20250425 | 150100 | 1248716760 | 3995 | 3995 | 3995 | 3995 | 0 |
| 267 | 20250425 | 150000 | 1248716760 | 3995 | 3995 | 3995 | 3995 | 1 |
| 268 | 20250425 | 145900 | 1248712765 | 4000 | 4000 | 4000 | 4000 | 0 |
| 269 | 20250425 | 145800 | 1248712765 | 4000 | 4000 | 4000 | 4000 | 1 |
| 270 | 20250425 | 145700 | 1248708765 | 3980 | 3980 | 4000 | 3980 | 759 |
| 271 | 20250425 | 145600 | 1245687250 | 3980 | 3975 | 3985 | 3975 | 1020 |
| 272 | 20250425 | 145500 | 1241628390 | 3980 | 3980 | 3980 | 3980 | 1 |
| 273 | 20250425 | 145400 | 1241624410 | 3980 | 3980 | 3980 | 3980 | 0 |
| 274 | 20250425 | 145300 | 1241624410 | 3980 | 3980 | 3980 | 3980 | 0 |
| 275 | 20250425 | 145200 | 1241624410 | 3980 | 3980 | 3980 | 3980 | 1 |
| 276 | 20250425 | 145100 | 1241620430 | 3985 | 3980 | 3985 | 3980 | 1025 |
| 277 | 20250425 | 145000 | 1237537360 | 3980 | 3985 | 3985 | 3975 | 119 |
| 278 | 20250425 | 144900 | 1237063250 | 3960 | 3975 | 3990 | 3955 | 1473 |
| 279 | 20250425 | 144800 | 1231200615 | 3975 | 3960 | 3975 | 3950 | 172 |
| 280 | 20250425 | 144700 | 1230519185 | 3945 | 3920 | 3945 | 3920 | 910 |
| 281 | 20250425 | 144600 | 1226933915 | 3920 | 3915 | 3920 | 3915 | 175 |
| 282 | 20250425 | 144500 | 1226248450 | 3920 | 3900 | 3920 | 3900 | 101 |
| 283 | 20250425 | 144400 | 1225854530 | 3900 | 3890 | 3910 | 3890 | 66 |
| 284 | 20250425 | 144300 | 1225597350 | 3910 | 3910 | 3910 | 3910 | 0 |
| 285 | 20250425 | 144200 | 1225597350 | 3910 | 3900 | 3910 | 3900 | 1400 |
| 286 | 20250425 | 144100 | 1220129960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 287 | 20250425 | 144000 | 1220129960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 288 | 20250425 | 143900 | 1220129960 | 3880 | 3895 | 3895 | 3880 | 635 |
| 289 | 20250425 | 143800 | 1217657955 | 3895 | 3895 | 3895 | 3895 | 0 |
| 290 | 20250425 | 143700 | 1217657955 | 3895 | 3895 | 3895 | 3895 | 613 |
| 291 | 20250425 | 143600 | 1215270320 | 3885 | 3895 | 3920 | 3875 | 2008 |
| 292 | 20250425 | 143500 | 1207467260 | 3880 | 3880 | 3880 | 3880 | 26 |
| 293 | 20250425 | 143400 | 1207366380 | 3875 | 3860 | 3875 | 3845 | 2995 |
| 294 | 20250425 | 143300 | 1195791820 | 3875 | 3875 | 3875 | 3875 | 0 |
| 295 | 20250425 | 143200 | 1195791820 | 3875 | 3875 | 3875 | 3875 | 0 |
| 296 | 20250425 | 143100 | 1195791820 | 3875 | 3875 | 3875 | 3875 | 1 |
| 297 | 20250425 | 143000 | 1195787945 | 3875 | 3875 | 3875 | 3875 | 114 |
| 298 | 20250425 | 142900 | 1195346195 | 3855 | 3870 | 3870 | 3855 | 70 |
| 299 | 20250425 | 142800 | 1195076270 | 3870 | 3870 | 3870 | 3870 | 0 |
| 300 | 20250425 | 142700 | 1195076270 | 3870 | 3860 | 3870 | 3860 | 225 |
| 301 | 20250425 | 142600 | 1194206380 | 3860 | 3860 | 3860 | 3860 | 1 |
| 302 | 20250425 | 142500 | 1194202520 | 3870 | 3870 | 3870 | 3870 | 0 |
| 303 | 20250425 | 142400 | 1194202520 | 3870 | 3870 | 3870 | 3870 | 0 |
| 304 | 20250425 | 142300 | 1194202520 | 3870 | 3870 | 3870 | 3870 | 0 |
| 305 | 20250425 | 142200 | 1194202520 | 3870 | 3875 | 3875 | 3870 | 247 |
| 306 | 20250425 | 142100 | 1193246030 | 3875 | 3875 | 3875 | 3875 | 72 |
| 307 | 20250425 | 142000 | 1192967030 | 3870 | 3870 | 3870 | 3870 | 0 |
| 308 | 20250425 | 141900 | 1192967030 | 3870 | 3870 | 3870 | 3870 | 0 |
| 309 | 20250425 | 141800 | 1192967030 | 3870 | 3870 | 3870 | 3870 | 0 |
| 310 | 20250425 | 141700 | 1192967030 | 3870 | 3870 | 3870 | 3870 | 4 |
| 311 | 20250425 | 141600 | 1192951550 | 3870 | 3870 | 3870 | 3870 | 27 |
| 312 | 20250425 | 141500 | 1192847060 | 3870 | 3870 | 3870 | 3870 | 10 |
| 313 | 20250425 | 141400 | 1192808360 | 3870 | 3870 | 3870 | 3870 | 70 |
| 314 | 20250425 | 141300 | 1192537460 | 3870 | 3870 | 3870 | 3870 | 15 |
| 315 | 20250425 | 141200 | 1192479410 | 3870 | 3870 | 3870 | 3870 | 45 |
| 316 | 20250425 | 141100 | 1192305260 | 3870 | 3870 | 3870 | 3870 | 10 |
| 317 | 20250425 | 141000 | 1192266560 | 3840 | 3840 | 3840 | 3840 | 0 |
| 318 | 20250425 | 140900 | 1192266560 | 3840 | 3835 | 3840 | 3835 | 75 |
| 319 | 20250425 | 140800 | 1191978800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 320 | 20250425 | 140700 | 1191978800 | 3830 | 3835 | 3835 | 3830 | 70 |
| 321 | 20250425 | 140600 | 1191710650 | 3850 | 3850 | 3850 | 3850 | 1180 |
| 322 | 20250425 | 140500 | 1187167650 | 3865 | 3865 | 3865 | 3865 | 500 |
| 323 | 20250425 | 140400 | 1185235150 | 3865 | 3865 | 3865 | 3865 | 0 |
| 324 | 20250425 | 140300 | 1185235150 | 3865 | 3865 | 3865 | 3865 | 0 |
| 325 | 20250425 | 140200 | 1185235150 | 3865 | 3865 | 3865 | 3865 | 0 |
| 326 | 20250425 | 140100 | 1185235150 | 3865 | 3865 | 3865 | 3865 | 0 |
| 327 | 20250425 | 140000 | 1185235150 | 3865 | 3855 | 3865 | 3855 | 132 |
| 328 | 20250425 | 135900 | 1184724990 | 3865 | 3865 | 3865 | 3865 | 0 |
| 329 | 20250425 | 135800 | 1184724990 | 3865 | 3855 | 3865 | 3855 | 3 |
| 330 | 20250425 | 135700 | 1184713415 | 3850 | 3850 | 3850 | 3850 | 100 |
| 331 | 20250425 | 135600 | 1184328415 | 3850 | 3855 | 3855 | 3850 | 1000 |
| 332 | 20250425 | 135500 | 1180477915 | 3850 | 3850 | 3850 | 3850 | 0 |
| 333 | 20250425 | 135400 | 1180477915 | 3850 | 3885 | 3885 | 3850 | 883 |
| 334 | 20250425 | 135300 | 1177069835 | 3880 | 3880 | 3880 | 3880 | 66 |
| 335 | 20250425 | 135200 | 1176813755 | 3875 | 3875 | 3875 | 3875 | 75 |
| 336 | 20250425 | 135100 | 1176523130 | 3875 | 3875 | 3875 | 3875 | 9 |
| 337 | 20250425 | 135000 | 1176488255 | 3870 | 3870 | 3870 | 3870 | 36 |
| 338 | 20250425 | 134900 | 1176348935 | 3855 | 3855 | 3855 | 3855 | 100 |
| 339 | 20250425 | 134800 | 1175963435 | 3855 | 3855 | 3855 | 3855 | 89 |
| 340 | 20250425 | 134700 | 1175620340 | 3855 | 3855 | 3855 | 3855 | 0 |
| 341 | 20250425 | 134600 | 1175620340 | 3855 | 3850 | 3855 | 3850 | 61 |
| 342 | 20250425 | 134500 | 1175385325 | 3850 | 3850 | 3850 | 3850 | 0 |
| 343 | 20250425 | 134400 | 1175385325 | 3850 | 3850 | 3850 | 3850 | 0 |
| 344 | 20250425 | 134300 | 1175385325 | 3850 | 3850 | 3850 | 3850 | 0 |
| 345 | 20250425 | 134200 | 1175385325 | 3850 | 3855 | 3855 | 3850 | 12 |
| 346 | 20250425 | 134100 | 1175339115 | 3870 | 3870 | 3870 | 3870 | 0 |
| 347 | 20250425 | 134000 | 1175339115 | 3870 | 3870 | 3870 | 3870 | 100 |
| 348 | 20250425 | 133900 | 1174952115 | 3875 | 3875 | 3875 | 3875 | 150 |
| 349 | 20250425 | 133800 | 1174370865 | 3870 | 3870 | 3870 | 3870 | 0 |
| 350 | 20250425 | 133700 | 1174370865 | 3870 | 3870 | 3870 | 3870 | 0 |
| 351 | 20250425 | 133600 | 1174370865 | 3870 | 3845 | 3870 | 3840 | 1538 |
| 352 | 20250425 | 133500 | 1168436040 | 3865 | 3865 | 3865 | 3865 | 0 |
| 353 | 20250425 | 133400 | 1168436040 | 3865 | 3865 | 3865 | 3865 | 0 |
| 354 | 20250425 | 133300 | 1168436040 | 3865 | 3865 | 3865 | 3865 | 166 |
| 355 | 20250425 | 133200 | 1167794450 | 3870 | 3845 | 3880 | 3845 | 75 |
| 356 | 20250425 | 133100 | 1167505440 | 3850 | 3850 | 3850 | 3850 | 5 |
| 357 | 20250425 | 133000 | 1167486190 | 3835 | 3830 | 3835 | 3830 | 283 |
| 358 | 20250425 | 132900 | 1166402275 | 3825 | 3825 | 3825 | 3825 | 0 |
| 359 | 20250425 | 132800 | 1166402275 | 3825 | 3810 | 3825 | 3810 | 423 |
| 360 | 20250425 | 132700 | 1164788950 | 3810 | 3810 | 3810 | 3810 | 394 |
| 361 | 20250425 | 132600 | 1163287810 | 3820 | 3820 | 3820 | 3820 | 235 |
| 362 | 20250425 | 132500 | 1162390110 | 3825 | 3790 | 3825 | 3785 | 1135 |
| 363 | 20250425 | 132400 | 1158076725 | 3790 | 3790 | 3790 | 3790 | 0 |
| 364 | 20250425 | 132300 | 1158076725 | 3790 | 3790 | 3790 | 3790 | 11 |
| 365 | 20250425 | 132200 | 1158035035 | 3790 | 3780 | 3790 | 3780 | 244 |
| 366 | 20250425 | 132100 | 1157112195 | 3775 | 3765 | 3775 | 3765 | 221 |
| 367 | 20250425 | 132000 | 1156280015 | 3760 | 3760 | 3760 | 3760 | 702 |
| 368 | 20250425 | 131900 | 1153640495 | 3740 | 3740 | 3740 | 3740 | 0 |
| 369 | 20250425 | 131800 | 1153640495 | 3740 | 3755 | 3755 | 3740 | 8 |
| 370 | 20250425 | 131700 | 1153610560 | 3740 | 3740 | 3740 | 3740 | 30 |
| 371 | 20250425 | 131600 | 1153498360 | 3750 | 3750 | 3750 | 3750 | 0 |
| 372 | 20250425 | 131500 | 1153498360 | 3750 | 3750 | 3750 | 3750 | 0 |
| 373 | 20250425 | 131400 | 1153498360 | 3750 | 3755 | 3755 | 3750 | 310 |
| 374 | 20250425 | 131300 | 1152334360 | 3755 | 3715 | 3755 | 3715 | 1151 |
| 375 | 20250425 | 131200 | 1148045425 | 3715 | 3695 | 3715 | 3695 | 6323 |
| 376 | 20250425 | 131100 | 1124670190 | 3695 | 3680 | 3695 | 3680 | 2263 |
| 377 | 20250425 | 131000 | 1116315260 | 3675 | 3655 | 3675 | 3655 | 804 |
| 378 | 20250425 | 130900 | 1113367350 | 3640 | 3645 | 3655 | 3640 | 331 |
| 379 | 20250425 | 130800 | 1112162085 | 3645 | 3645 | 3645 | 3645 | 3 |
| 380 | 20250425 | 130700 | 1112151150 | 3645 | 3655 | 3655 | 3635 | 908 |
| 381 | 20250425 | 130600 | 1108843215 | 3655 | 3660 | 3660 | 3655 | 427 |
| 382 | 20250425 | 130500 | 1107282525 | 3660 | 3660 | 3660 | 3660 | 0 |
| 383 | 20250425 | 130400 | 1107282525 | 3660 | 3660 | 3660 | 3660 | 167 |
| 384 | 20250425 | 130300 | 1106671305 | 3655 | 3655 | 3660 | 3655 | 393 |
| 385 | 20250425 | 130200 | 1105233945 | 3655 | 3655 | 3655 | 3655 | 10 |
| 386 | 20250425 | 130100 | 1105197395 | 3665 | 3630 | 3665 | 3630 | 3179 |
| 387 | 20250425 | 130000 | 1093574155 | 3635 | 3660 | 3660 | 3635 | 2474 |
| 388 | 20250425 | 125900 | 1084556625 | 3665 | 3660 | 3665 | 3660 | 1158 |
| 389 | 20250425 | 125800 | 1080318340 | 3670 | 3670 | 3670 | 3670 | 1 |
| 390 | 20250425 | 125700 | 1080314670 | 3665 | 3665 | 3670 | 3665 | 707 |
| 391 | 20250425 | 125600 | 1077723510 | 3670 | 3660 | 3670 | 3660 | 15 |
| 392 | 20250425 | 125500 | 1077668515 | 3675 | 3670 | 3675 | 3660 | 5 |
| 393 | 20250425 | 125400 | 1077650180 | 3660 | 3660 | 3670 | 3655 | 771 |
| 394 | 20250425 | 125300 | 1074829230 | 3670 | 3660 | 3670 | 3645 | 158 |
| 395 | 20250425 | 125200 | 1074252655 | 3670 | 3655 | 3675 | 3650 | 572 |
| 396 | 20250425 | 125100 | 1072163665 | 3670 | 3680 | 3680 | 3660 | 199 |
| 397 | 20250425 | 125000 | 1071434060 | 3680 | 3700 | 3710 | 3665 | 8601 |
| 398 | 20250425 | 124900 | 1039802380 | 3710 | 3710 | 3710 | 3700 | 618 |
| 399 | 20250425 | 124800 | 1037513195 | 3710 | 3710 | 3710 | 3705 | 3981 |
| 400 | 20250425 | 124700 | 1022748275 | 3710 | 3720 | 3720 | 3710 | 1143 |
| 401 | 20250425 | 124600 | 1018507135 | 3715 | 3720 | 3720 | 3715 | 33 |
| 402 | 20250425 | 124500 | 1018384390 | 3715 | 3715 | 3715 | 3715 | 0 |
| 403 | 20250425 | 124400 | 1018384390 | 3715 | 3730 | 3740 | 3715 | 1452 |
| 404 | 20250425 | 124300 | 1012969080 | 3730 | 3730 | 3730 | 3730 | 327 |
| 405 | 20250425 | 124200 | 1011749370 | 3735 | 3745 | 3745 | 3735 | 1212 |
| 406 | 20250425 | 124100 | 1007222105 | 3745 | 3760 | 3760 | 3730 | 1041 |
| 407 | 20250425 | 124000 | 1003332995 | 3770 | 3800 | 3800 | 3770 | 1889 |
| 408 | 20250425 | 123900 | 996203630 | 3795 | 3745 | 3800 | 3745 | 1964 |
| 409 | 20250425 | 123800 | 988778665 | 3770 | 3770 | 3770 | 3730 | 1752 |
| 410 | 20250425 | 123700 | 982230050 | 3765 | 3775 | 3775 | 3730 | 1417 |
| 411 | 20250425 | 123600 | 976912775 | 3790 | 3835 | 3835 | 3775 | 6368 |
| 412 | 20250425 | 123500 | 952710090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 413 | 20250425 | 123400 | 952710090 | 3830 | 3840 | 3840 | 3820 | 522 |
| 414 | 20250425 | 123300 | 950710330 | 3840 | 3790 | 3895 | 3790 | 8438 |
| 415 | 20250425 | 123200 | 917982605 | 3790 | 3785 | 3790 | 3785 | 507 |
| 416 | 20250425 | 123100 | 916063595 | 3785 | 3790 | 3790 | 3785 | 53 |
| 417 | 20250425 | 123000 | 915862980 | 3790 | 3775 | 3790 | 3770 | 1700 |
| 418 | 20250425 | 122900 | 909444250 | 3780 | 3795 | 3795 | 3780 | 115 |
| 419 | 20250425 | 122800 | 909008050 | 3795 | 3795 | 3795 | 3795 | 251 |
| 420 | 20250425 | 122700 | 908055505 | 3795 | 3795 | 3795 | 3795 | 74 |
| 421 | 20250425 | 122600 | 907774675 | 3770 | 3770 | 3770 | 3770 | 0 |
| 422 | 20250425 | 122500 | 907774675 | 3770 | 3775 | 3775 | 3770 | 66 |
| 423 | 20250425 | 122400 | 907525640 | 3775 | 3775 | 3775 | 3775 | 29 |
| 424 | 20250425 | 122300 | 907416165 | 3770 | 3765 | 3770 | 3765 | 302 |
| 425 | 20250425 | 122200 | 906277635 | 3760 | 3745 | 3760 | 3730 | 1910 |
| 426 | 20250425 | 122100 | 899119730 | 3730 | 3730 | 3745 | 3730 | 144 |
| 427 | 20250425 | 122000 | 898582520 | 3735 | 3715 | 3735 | 3715 | 525 |
| 428 | 20250425 | 121900 | 896628620 | 3705 | 3700 | 3705 | 3700 | 2586 |
| 429 | 20250425 | 121800 | 887060275 | 3700 | 3675 | 3700 | 3675 | 1494 |
| 430 | 20250425 | 121700 | 881545080 | 3680 | 3685 | 3685 | 3680 | 11 |
| 431 | 20250425 | 121600 | 881504575 | 3685 | 3695 | 3695 | 3685 | 1401 |
| 432 | 20250425 | 121500 | 876339800 | 3695 | 3695 | 3695 | 3695 | 298 |
| 433 | 20250425 | 121400 | 875238690 | 3700 | 3755 | 3755 | 3700 | 3271 |
| 434 | 20250425 | 121300 | 863107330 | 3755 | 3730 | 3755 | 3705 | 1082 |
| 435 | 20250425 | 121200 | 859074615 | 3725 | 3735 | 3760 | 3705 | 1236 |
| 436 | 20250425 | 121100 | 854468090 | 3705 | 3685 | 3730 | 3685 | 544 |
| 437 | 20250425 | 121000 | 852445300 | 3665 | 3665 | 3665 | 3665 | 0 |
| 438 | 20250425 | 120900 | 852445300 | 3665 | 3685 | 3685 | 3665 | 2767 |
| 439 | 20250425 | 120800 | 842265910 | 3685 | 3695 | 3705 | 3685 | 2051 |
| 440 | 20250425 | 120700 | 834706705 | 3665 | 3670 | 3670 | 3665 | 83 |
| 441 | 20250425 | 120600 | 834402350 | 3680 | 3695 | 3695 | 3675 | 1827 |
| 442 | 20250425 | 120500 | 827661195 | 3695 | 3695 | 3695 | 3695 | 0 |
| 443 | 20250425 | 120400 | 827661195 | 3695 | 3710 | 3710 | 3695 | 3337 |
| 444 | 20250425 | 120300 | 815314150 | 3710 | 3710 | 3710 | 3710 | 503 |
| 445 | 20250425 | 120200 | 813448020 | 3700 | 3700 | 3700 | 3700 | 0 |
| 446 | 20250425 | 120100 | 813448020 | 3700 | 3705 | 3720 | 3700 | 2449 |
| 447 | 20250425 | 120000 | 804369325 | 3705 | 3705 | 3705 | 3705 | 11 |
| 448 | 20250425 | 115900 | 804328570 | 3700 | 3720 | 3725 | 3700 | 2359 |
| 449 | 20250425 | 115800 | 795582210 | 3725 | 3745 | 3745 | 3720 | 3133 |
| 450 | 20250425 | 115700 | 783863550 | 3745 | 3745 | 3745 | 3730 | 3114 |
| 451 | 20250425 | 115600 | 772209955 | 3740 | 3755 | 3765 | 3740 | 1639 |
| 452 | 20250425 | 115500 | 766072775 | 3735 | 3735 | 3745 | 3735 | 3571 |
| 453 | 20250425 | 115400 | 752727965 | 3725 | 3735 | 3740 | 3705 | 2131 |
| 454 | 20250425 | 115300 | 744806980 | 3725 | 3720 | 3745 | 3720 | 13750 |
| 455 | 20250425 | 115200 | 693601170 | 3720 | 3735 | 3740 | 3720 | 2405 |
| 456 | 20250425 | 115100 | 684614110 | 3735 | 3770 | 3770 | 3700 | 10083 |
| 457 | 20250425 | 115000 | 646918350 | 3780 | 3780 | 3780 | 3780 | 701 |
| 458 | 20250425 | 114900 | 644268570 | 3770 | 3780 | 3785 | 3770 | 1144 |
| 459 | 20250425 | 114800 | 639948360 | 3790 | 3815 | 3815 | 3775 | 2423 |
| 460 | 20250425 | 114700 | 630786220 | 3820 | 3810 | 3820 | 3800 | 536 |
| 461 | 20250425 | 114600 | 628740020 | 3790 | 3790 | 3835 | 3790 | 5145 |
| 462 | 20250425 | 114500 | 609129860 | 3790 | 3805 | 3805 | 3790 | 382 |
| 463 | 20250425 | 114400 | 607681330 | 3795 | 3800 | 3805 | 3795 | 714 |
| 464 | 20250425 | 114300 | 604969135 | 3800 | 3815 | 3835 | 3800 | 2094 |
| 465 | 20250425 | 114200 | 596990750 | 3825 | 3835 | 3845 | 3825 | 764 |
| 466 | 20250425 | 114100 | 594063410 | 3835 | 3845 | 3845 | 3820 | 652 |
| 467 | 20250425 | 114000 | 591569660 | 3830 | 3860 | 3860 | 3830 | 2275 |
| 468 | 20250425 | 113900 | 582815575 | 3860 | 3825 | 3860 | 3825 | 2020 |
| 469 | 20250425 | 113800 | 575061305 | 3825 | 3820 | 3840 | 3800 | 3804 |
| 470 | 20250425 | 113700 | 560555370 | 3820 | 3850 | 3875 | 3815 | 7209 |
| 471 | 20250425 | 113600 | 532818650 | 3860 | 3855 | 3890 | 3855 | 7957 |
| 472 | 20250425 | 113500 | 502105925 | 3855 | 3880 | 3880 | 3755 | 4514 |
| 473 | 20250425 | 113400 | 484801120 | 3880 | 3885 | 3890 | 3855 | 934 |
| 474 | 20250425 | 113300 | 481185355 | 3885 | 3910 | 3920 | 3735 | 5379 |
| 475 | 20250425 | 113200 | 460468110 | 3910 | 3920 | 3925 | 3910 | 5337 |
| 476 | 20250425 | 113100 | 439551665 | 3910 | 3910 | 3925 | 3910 | 1663 |
| 477 | 20250425 | 113000 | 433047835 | 3910 | 3935 | 3940 | 3900 | 5003 |
| 478 | 20250425 | 112900 | 413453130 | 3915 | 3925 | 3945 | 3910 | 3007 |
| 479 | 20250425 | 112800 | 401662270 | 3955 | 3980 | 3980 | 3925 | 3610 |
| 480 | 20250425 | 112700 | 387435190 | 3980 | 3990 | 3990 | 3920 | 4590 |
| 481 | 20250425 | 112600 | 369350310 | 4025 | 4000 | 4025 | 3990 | 3426 |
| 482 | 20250425 | 112500 | 355658445 | 4000 | 4020 | 4055 | 3905 | 10023 |
| 483 | 20250425 | 112400 | 315829095 | 4025 | 4085 | 4085 | 3900 | 4332 |
| 484 | 20250425 | 112300 | 298466715 | 4085 | 4080 | 4085 | 4075 | 2556 |
| 485 | 20250425 | 112200 | 288044595 | 4080 | 4100 | 4100 | 4075 | 3349 |
| 486 | 20250425 | 112100 | 274378200 | 4100 | 4135 | 4135 | 4100 | 6102 |
| 487 | 20250425 | 112000 | 249271365 | 4140 | 4150 | 4150 | 4140 | 519 |
| 488 | 20250425 | 111900 | 247122115 | 4150 | 4150 | 4150 | 4150 | 0 |
| 489 | 20250425 | 111800 | 247122115 | 4150 | 4155 | 4155 | 4150 | 756 |
| 490 | 20250425 | 111700 | 243984135 | 4160 | 4160 | 4160 | 4160 | 0 |
| 491 | 20250425 | 111600 | 243984135 | 4160 | 4160 | 4160 | 4160 | 50 |
| 492 | 20250425 | 111500 | 243776135 | 4155 | 4160 | 4160 | 4155 | 1393 |
| 493 | 20250425 | 111400 | 237983855 | 4170 | 4170 | 4170 | 4170 | 0 |
| 494 | 20250425 | 111300 | 237983855 | 4170 | 4170 | 4170 | 4170 | 27 |
| 495 | 20250425 | 111200 | 237871265 | 4170 | 4170 | 4170 | 4170 | 0 |
| 496 | 20250425 | 111100 | 237871265 | 4170 | 4165 | 4170 | 4165 | 241 |
| 497 | 20250425 | 111000 | 236867445 | 4175 | 4190 | 4190 | 4170 | 3992 |
| 498 | 20250425 | 110900 | 220214005 | 4220 | 4215 | 4220 | 4215 | 69 |
| 499 | 20250425 | 110800 | 219922830 | 4220 | 4185 | 4230 | 4185 | 2709 |
| 500 | 20250425 | 110700 | 208517325 | 4180 | 4185 | 4185 | 4180 | 23 |
| 501 | 20250425 | 110600 | 208421135 | 4185 | 4180 | 4185 | 4180 | 69 |
| 502 | 20250425 | 110500 | 208132515 | 4180 | 4180 | 4180 | 4180 | 0 |
| 503 | 20250425 | 110400 | 208132515 | 4180 | 4180 | 4180 | 4180 | 0 |
| 504 | 20250425 | 110300 | 208132515 | 4180 | 4180 | 4180 | 4180 | 0 |
| 505 | 20250425 | 110200 | 208132515 | 4180 | 4180 | 4180 | 4180 | 65 |
| 506 | 20250425 | 110100 | 207860815 | 4180 | 4180 | 4180 | 4180 | 27 |
| 507 | 20250425 | 110000 | 207747955 | 4180 | 4185 | 4185 | 4180 | 110 |
| 508 | 20250425 | 105900 | 207287725 | 4180 | 4180 | 4180 | 4180 | 0 |
| 509 | 20250425 | 105800 | 207287725 | 4180 | 4180 | 4180 | 4180 | 10 |
| 510 | 20250425 | 105700 | 207245925 | 4180 | 4180 | 4180 | 4175 | 1183 |
| 511 | 20250425 | 105600 | 202302880 | 4180 | 4165 | 4180 | 4160 | 717 |
| 512 | 20250425 | 105500 | 199313790 | 4170 | 4180 | 4180 | 4170 | 5120 |
| 513 | 20250425 | 105400 | 177943625 | 4200 | 4200 | 4200 | 4200 | 0 |
| 514 | 20250425 | 105300 | 177943625 | 4200 | 4200 | 4200 | 4200 | 0 |
| 515 | 20250425 | 105200 | 177943625 | 4200 | 4200 | 4200 | 4200 | 0 |
| 516 | 20250425 | 105100 | 177943625 | 4200 | 4200 | 4200 | 4200 | 0 |
| 517 | 20250425 | 105000 | 177943625 | 4200 | 4200 | 4200 | 4200 | 530 |
| 518 | 20250425 | 104900 | 175717625 | 4185 | 4190 | 4190 | 4185 | 1270 |
| 519 | 20250425 | 104800 | 170398325 | 4200 | 4200 | 4200 | 4195 | 894 |
| 520 | 20250425 | 104700 | 166645380 | 4210 | 4210 | 4210 | 4210 | 1780 |
| 521 | 20250425 | 104600 | 159151580 | 4200 | 4200 | 4200 | 4200 | 0 |
| 522 | 20250425 | 104500 | 159151580 | 4200 | 4200 | 4200 | 4200 | 1060 |
| 523 | 20250425 | 104400 | 154699580 | 4200 | 4200 | 4200 | 4200 | 100 |
| 524 | 20250425 | 104300 | 154279580 | 4200 | 4200 | 4200 | 4200 | 400 |
| 525 | 20250425 | 104200 | 152599580 | 4210 | 4210 | 4210 | 4210 | 695 |
| 526 | 20250425 | 104100 | 149673630 | 4230 | 4220 | 4230 | 4220 | 26 |
| 527 | 20250425 | 104000 | 149563810 | 4210 | 4195 | 4210 | 4195 | 1171 |
| 528 | 20250425 | 103900 | 144640620 | 4195 | 4195 | 4195 | 4195 | 0 |
| 529 | 20250425 | 103800 | 144640620 | 4195 | 4195 | 4195 | 4195 | 0 |
| 530 | 20250425 | 103700 | 144640620 | 4195 | 4195 | 4195 | 4195 | 0 |
| 531 | 20250425 | 103600 | 144640620 | 4195 | 4195 | 4195 | 4195 | 0 |
| 532 | 20250425 | 103500 | 144640620 | 4195 | 4195 | 4195 | 4195 | 10 |
| 533 | 20250425 | 103400 | 144598670 | 4195 | 4195 | 4195 | 4195 | 8 |
| 534 | 20250425 | 103300 | 144565110 | 4200 | 4195 | 4200 | 4195 | 3 |
| 535 | 20250425 | 103200 | 144552520 | 4200 | 4200 | 4200 | 4200 | 4 |
| 536 | 20250425 | 103100 | 144535720 | 4200 | 4200 | 4200 | 4200 | 0 |
| 537 | 20250425 | 103000 | 144535720 | 4200 | 4200 | 4200 | 4200 | 0 |
| 538 | 20250425 | 102900 | 144535720 | 4200 | 4200 | 4200 | 4200 | 12 |
| 539 | 20250425 | 102800 | 144485320 | 4200 | 4195 | 4200 | 4195 | 588 |
| 540 | 20250425 | 102700 | 142015735 | 4195 | 4195 | 4195 | 4195 | 2 |
| 541 | 20250425 | 102600 | 142007345 | 4195 | 4195 | 4195 | 4195 | 4 |
| 542 | 20250425 | 102500 | 141990565 | 4195 | 4195 | 4195 | 4195 | 106 |
| 543 | 20250425 | 102400 | 141545895 | 4190 | 4195 | 4195 | 4190 | 2056 |
| 544 | 20250425 | 102300 | 132921985 | 4190 | 4190 | 4190 | 4190 | 0 |
| 545 | 20250425 | 102200 | 132921985 | 4190 | 4190 | 4190 | 4190 | 0 |
| 546 | 20250425 | 102100 | 132921985 | 4190 | 4190 | 4190 | 4190 | 0 |
| 547 | 20250425 | 102000 | 132921985 | 4190 | 4190 | 4190 | 4190 | 9 |
| 548 | 20250425 | 101900 | 132884275 | 4195 | 4195 | 4195 | 4195 | 0 |
| 549 | 20250425 | 101800 | 132884275 | 4195 | 4195 | 4195 | 4195 | 0 |
| 550 | 20250425 | 101700 | 132884275 | 4195 | 4195 | 4195 | 4195 | 0 |
| 551 | 20250425 | 101600 | 132884275 | 4195 | 4195 | 4195 | 4195 | 0 |
| 552 | 20250425 | 101500 | 132884275 | 4195 | 4195 | 4195 | 4195 | 0 |
| 553 | 20250425 | 101400 | 132884275 | 4195 | 4195 | 4195 | 4195 | 0 |
| 554 | 20250425 | 101300 | 132884275 | 4195 | 4195 | 4195 | 4195 | 24 |
| 555 | 20250425 | 101200 | 132783595 | 4190 | 4190 | 4190 | 4190 | 0 |
| 556 | 20250425 | 101100 | 132783595 | 4190 | 4190 | 4190 | 4190 | 0 |
| 557 | 20250425 | 101000 | 132783595 | 4190 | 4190 | 4190 | 4190 | 79 |
| 558 | 20250425 | 100900 | 132452585 | 4175 | 4175 | 4175 | 4175 | 3 |
| 559 | 20250425 | 100800 | 132440060 | 4185 | 4185 | 4185 | 4185 | 0 |
| 560 | 20250425 | 100700 | 132440060 | 4185 | 4185 | 4185 | 4185 | 0 |
| 561 | 20250425 | 100600 | 132440060 | 4185 | 4185 | 4185 | 4185 | 100 |
| 562 | 20250425 | 100500 | 132021560 | 4170 | 4170 | 4170 | 4170 | 0 |
| 563 | 20250425 | 100400 | 132021560 | 4170 | 4170 | 4170 | 4170 | 0 |
| 564 | 20250425 | 100300 | 132021560 | 4170 | 4170 | 4170 | 4170 | 0 |
| 565 | 20250425 | 100200 | 132021560 | 4170 | 4180 | 4180 | 4170 | 370 |
| 566 | 20250425 | 100100 | 130478645 | 4185 | 4185 | 4185 | 4185 | 1 |
| 567 | 20250425 | 100000 | 130474460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 568 | 20250425 | 095900 | 130474460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 569 | 20250425 | 095800 | 130474460 | 4190 | 4190 | 4190 | 4190 | 20 |
| 570 | 20250425 | 095700 | 130390660 | 4185 | 4185 | 4185 | 4185 | 0 |
| 571 | 20250425 | 095600 | 130390660 | 4185 | 4185 | 4185 | 4185 | 0 |
| 572 | 20250425 | 095500 | 130390660 | 4185 | 4185 | 4185 | 4185 | 0 |
| 573 | 20250425 | 095400 | 130390660 | 4185 | 4185 | 4185 | 4185 | 20 |
| 574 | 20250425 | 095300 | 130306960 | 4185 | 4180 | 4185 | 4175 | 24 |
| 575 | 20250425 | 095200 | 130206635 | 4175 | 4175 | 4175 | 4175 | 0 |
| 576 | 20250425 | 095100 | 130206635 | 4175 | 4175 | 4175 | 4175 | 0 |
| 577 | 20250425 | 095000 | 130206635 | 4175 | 4175 | 4175 | 4175 | 0 |
| 578 | 20250425 | 094900 | 130206635 | 4175 | 4175 | 4175 | 4175 | 3 |
| 579 | 20250425 | 094800 | 130194110 | 4195 | 4195 | 4195 | 4195 | 0 |
| 580 | 20250425 | 094700 | 130194110 | 4195 | 4175 | 4195 | 4175 | 13 |
| 581 | 20250425 | 094600 | 130139735 | 4175 | 4190 | 4190 | 4175 | 61 |
| 582 | 20250425 | 094500 | 129884160 | 4170 | 4170 | 4170 | 4170 | 0 |
| 583 | 20250425 | 094400 | 129884160 | 4170 | 4170 | 4170 | 4170 | 0 |
| 584 | 20250425 | 094300 | 129884160 | 4170 | 4170 | 4170 | 4170 | 0 |
| 585 | 20250425 | 094200 | 129884160 | 4170 | 4170 | 4170 | 4170 | 2344 |
| 586 | 20250425 | 094100 | 120109680 | 4170 | 4170 | 4170 | 4170 | 0 |
| 587 | 20250425 | 094000 | 120109680 | 4170 | 4170 | 4170 | 4170 | 0 |
| 588 | 20250425 | 093900 | 120109680 | 4170 | 4170 | 4170 | 4170 | 1 |
| 589 | 20250425 | 093800 | 120105510 | 4170 | 4170 | 4170 | 4170 | 0 |
| 590 | 20250425 | 093700 | 120105510 | 4170 | 4170 | 4170 | 4170 | 0 |
| 591 | 20250425 | 093600 | 120105510 | 4170 | 4170 | 4170 | 4170 | 0 |
| 592 | 20250425 | 093500 | 120105510 | 4170 | 4160 | 4185 | 4160 | 591 |
| 593 | 20250425 | 093400 | 117633475 | 4150 | 4150 | 4160 | 4150 | 1639 |
| 594 | 20250425 | 093300 | 110830620 | 4150 | 4150 | 4150 | 4150 | 0 |
| 595 | 20250425 | 093200 | 110830620 | 4150 | 4150 | 4150 | 4150 | 0 |
| 596 | 20250425 | 093100 | 110830620 | 4150 | 4145 | 4150 | 4145 | 285 |
| 597 | 20250425 | 093000 | 109649045 | 4140 | 4140 | 4140 | 4140 | 55 |
| 598 | 20250425 | 092900 | 109421345 | 4140 | 4165 | 4165 | 4120 | 3374 |
| 599 | 20250425 | 092800 | 95443850 | 4160 | 4160 | 4160 | 4160 | 521 |
| 600 | 20250425 | 092700 | 93276490 | 4155 | 4190 | 4190 | 4155 | 5369 |
| 601 | 20250425 | 092600 | 70873190 | 4195 | 4200 | 4200 | 4195 | 1124 |
| 602 | 20250425 | 092500 | 66153010 | 4200 | 4200 | 4200 | 4200 | 390 |
| 603 | 20250425 | 092400 | 64515010 | 4200 | 4200 | 4200 | 4200 | 337 |
| 604 | 20250425 | 092300 | 63099610 | 4205 | 4210 | 4210 | 4205 | 232 |
| 605 | 20250425 | 092200 | 62123660 | 4185 | 4185 | 4195 | 4185 | 339 |
| 606 | 20250425 | 092100 | 60704935 | 4175 | 4175 | 4175 | 4175 | 0 |
| 607 | 20250425 | 092000 | 60704935 | 4175 | 4175 | 4175 | 4175 | 0 |
| 608 | 20250425 | 091900 | 60704935 | 4175 | 4175 | 4175 | 4175 | 129 |
| 609 | 20250425 | 091800 | 60166360 | 4175 | 4175 | 4175 | 4175 | 5 |
| 610 | 20250425 | 091700 | 60145485 | 4175 | 4180 | 4180 | 4175 | 116 |
| 611 | 20250425 | 091600 | 59660630 | 4185 | 4185 | 4185 | 4185 | 116 |
| 612 | 20250425 | 091500 | 59175170 | 4185 | 4170 | 4185 | 4170 | 39 |
| 613 | 20250425 | 091400 | 59011970 | 4180 | 4180 | 4180 | 4180 | 419 |
| 614 | 20250425 | 091300 | 57260550 | 4170 | 4170 | 4170 | 4170 | 144 |
| 615 | 20250425 | 091200 | 56660070 | 4170 | 4180 | 4180 | 4170 | 194 |
| 616 | 20250425 | 091100 | 55850035 | 4180 | 4185 | 4190 | 4160 | 1957 |
| 617 | 20250425 | 091000 | 47670530 | 4190 | 4205 | 4205 | 4190 | 1780 |
| 618 | 20250425 | 090900 | 40193895 | 4205 | 4225 | 4225 | 4170 | 2760 |
| 619 | 20250425 | 090800 | 28644780 | 4225 | 4220 | 4225 | 4180 | 248 |
| 620 | 20250425 | 090700 | 27598095 | 4220 | 4220 | 4220 | 4215 | 632 |
| 621 | 20250425 | 090600 | 24931310 | 4225 | 4210 | 4225 | 4210 | 415 |
| 622 | 20250425 | 090500 | 23182075 | 4225 | 4220 | 4225 | 4220 | 190 |
| 623 | 20250425 | 090400 | 22379440 | 4220 | 4260 | 4260 | 4165 | 1154 |
| 624 | 20250425 | 090300 | 17538520 | 4260 | 4215 | 4295 | 4195 | 875 |
| 625 | 20250425 | 090200 | 13837485 | 4340 | 4130 | 4340 | 4130 | 1284 |
| 626 | 20250425 | 090100 | 8448355 | 4130 | 4095 | 4130 | 4085 | 961 |
| 627 | 20250425 | 090000 | 4507910 | 4085 | 4100 | 4100 | 4080 | 1100 |