34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 193500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 3 | 20250424 | 193400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20250424 | 193300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20250424 | 193200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20250424 | 193100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20250424 | 193000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20250424 | 192900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20250424 | 192800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20250424 | 192700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20250424 | 192600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20250424 | 192500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20250424 | 192400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20250424 | 192300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20250424 | 192200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20250424 | 192100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20250424 | 192000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20250424 | 191900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20250424 | 191800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20250424 | 191700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20250424 | 191600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20250424 | 191500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20250424 | 191400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20250424 | 191300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20250424 | 191200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20250424 | 191100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20250424 | 191000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20250424 | 190900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20250424 | 190800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20250424 | 190700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20250424 | 190600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20250424 | 190500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 33 | 20250424 | 190400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20250424 | 190300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20250424 | 190200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20250424 | 190100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20250424 | 190000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20250424 | 185900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20250424 | 185800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20250424 | 185700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20250424 | 185600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20250424 | 185500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20250424 | 185400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20250424 | 185300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20250424 | 185200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20250424 | 185100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20250424 | 185000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20250424 | 184900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20250424 | 184800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20250424 | 184700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20250424 | 184600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20250424 | 184500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20250424 | 184400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20250424 | 184300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20250424 | 184200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20250424 | 184100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20250424 | 184000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20250424 | 183900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20250424 | 183800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20250424 | 183700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20250424 | 183600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20250424 | 183500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 63 | 20250424 | 183400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20250424 | 183300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20250424 | 183200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20250424 | 183100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20250424 | 183000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20250424 | 182900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20250424 | 182800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20250424 | 182700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20250424 | 182600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20250424 | 182500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20250424 | 182400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20250424 | 182300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20250424 | 182200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20250424 | 182100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20250424 | 182000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20250424 | 181900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20250424 | 181800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20250424 | 181700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20250424 | 181600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20250424 | 181500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20250424 | 181400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20250424 | 181300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20250424 | 181200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20250424 | 181100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20250424 | 181000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20250424 | 180900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20250424 | 180800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20250424 | 180700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20250424 | 180600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20250424 | 180500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 93 | 20250424 | 180400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20250424 | 180300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20250424 | 180200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20250424 | 180100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20250424 | 180000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20250424 | 175900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20250424 | 175800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20250424 | 175700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20250424 | 175600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20250424 | 175500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20250424 | 175400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20250424 | 175300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20250424 | 175200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20250424 | 175100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20250424 | 175000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20250424 | 174900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20250424 | 174800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20250424 | 174700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20250424 | 174600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20250424 | 174500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20250424 | 174400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20250424 | 174300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20250424 | 174200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20250424 | 174100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20250424 | 174000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20250424 | 173900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20250424 | 173800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20250424 | 173700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20250424 | 173600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20250424 | 173500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 123 | 20250424 | 173400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20250424 | 173300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20250424 | 173200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20250424 | 173100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20250424 | 173000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20250424 | 172900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20250424 | 172800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20250424 | 172700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20250424 | 172600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20250424 | 172500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20250424 | 172400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20250424 | 172300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20250424 | 172200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20250424 | 172100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20250424 | 172000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20250424 | 171900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20250424 | 171800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20250424 | 171700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20250424 | 171600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20250424 | 171500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20250424 | 171400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20250424 | 171300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20250424 | 171200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20250424 | 171100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20250424 | 171000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20250424 | 170900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20250424 | 170800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20250424 | 170700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20250424 | 170600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20250424 | 170500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 153 | 20250424 | 170400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20250424 | 170300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20250424 | 170200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20250424 | 170100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20250424 | 170000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20250424 | 165900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20250424 | 165800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20250424 | 165700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20250424 | 165600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20250424 | 165500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20250424 | 165400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20250424 | 165300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20250424 | 165200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20250424 | 165100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20250424 | 165000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20250424 | 164900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20250424 | 164800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20250424 | 164700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20250424 | 164600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20250424 | 164500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20250424 | 164400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20250424 | 164300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20250424 | 164200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20250424 | 164100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20250424 | 164000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20250424 | 163900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20250424 | 163800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20250424 | 163700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20250424 | 163600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20250424 | 163500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 183 | 20250424 | 163400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20250424 | 163300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20250424 | 163200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20250424 | 163100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20250424 | 163000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20250424 | 162900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20250424 | 162800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20250424 | 162700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20250424 | 162600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20250424 | 162500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20250424 | 162400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20250424 | 162300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20250424 | 162200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20250424 | 162100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20250424 | 162000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20250424 | 161900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20250424 | 161800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20250424 | 161700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20250424 | 161600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20250424 | 161500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20250424 | 161400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20250424 | 161300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20250424 | 161200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20250424 | 161100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20250424 | 161000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20250424 | 160900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20250424 | 160800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20250424 | 160700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20250424 | 160600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20250424 | 160500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 213 | 20250424 | 160400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20250424 | 160300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20250424 | 160200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20250424 | 160100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20250424 | 160000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20250424 | 155900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20250424 | 155800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20250424 | 155700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20250424 | 155600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20250424 | 155500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20250424 | 155400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20250424 | 155300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20250424 | 155200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20250424 | 155100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20250424 | 155000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20250424 | 154900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20250424 | 154800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20250424 | 154700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20250424 | 154600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20250424 | 154500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20250424 | 154400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20250424 | 154300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20250424 | 154200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20250424 | 154100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20250424 | 154000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20250424 | 153900 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20250424 | 153800 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20250424 | 153700 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20250424 | 153600 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20250424 | 153500 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 243 | 20250424 | 153400 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20250424 | 153300 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20250424 | 153200 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20250424 | 153100 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20250424 | 153000 | 2423592000 | 39600 | 39600 | 39600 | 39600 | 896 |
| 248 | 20250424 | 152900 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20250424 | 152800 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20250424 | 152700 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20250424 | 152600 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20250424 | 152500 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20250424 | 152400 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20250424 | 152300 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20250424 | 152200 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20250424 | 152100 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20250424 | 152000 | 2388110400 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20250424 | 151900 | 2388110400 | 39450 | 39550 | 39750 | 39450 | 310 |
| 259 | 20250424 | 151800 | 2375821600 | 39550 | 39850 | 39850 | 39550 | 40 |
| 260 | 20250424 | 151700 | 2374232400 | 39750 | 39850 | 39850 | 39700 | 90 |
| 261 | 20250424 | 151600 | 2370648600 | 39600 | 39750 | 39850 | 39600 | 369 |
| 262 | 20250424 | 151500 | 2355980800 | 39800 | 39650 | 39800 | 39650 | 270 |
| 263 | 20250424 | 151400 | 2345262150 | 39650 | 39700 | 39800 | 39650 | 148 |
| 264 | 20250424 | 151300 | 2339385600 | 39700 | 39700 | 39750 | 39650 | 197 |
| 265 | 20250424 | 151200 | 2331564900 | 39750 | 39750 | 39750 | 39700 | 81 |
| 266 | 20250424 | 151100 | 2328345300 | 39750 | 39750 | 39750 | 39650 | 83 |
| 267 | 20250424 | 151000 | 2325050550 | 39750 | 39800 | 39800 | 39700 | 114 |
| 268 | 20250424 | 150900 | 2320519800 | 39800 | 39700 | 39800 | 39700 | 136 |
| 269 | 20250424 | 150800 | 2315113150 | 39750 | 39750 | 39750 | 39700 | 81 |
| 270 | 20250424 | 150700 | 2311893500 | 39750 | 39750 | 39750 | 39700 | 107 |
| 271 | 20250424 | 150600 | 2307643450 | 39750 | 39750 | 39750 | 39700 | 17 |
| 272 | 20250424 | 150500 | 2306967900 | 39750 | 39700 | 39750 | 39700 | 86 |
| 273 | 20250424 | 150400 | 2303550800 | 39700 | 39700 | 39750 | 39650 | 168 |
| 274 | 20250424 | 150300 | 2296878300 | 39700 | 39700 | 39700 | 39650 | 118 |
| 275 | 20250424 | 150200 | 2292193750 | 39700 | 39700 | 39700 | 39650 | 126 |
| 276 | 20250424 | 150100 | 2287191600 | 39700 | 39750 | 39750 | 39650 | 82 |
| 277 | 20250424 | 150000 | 2283933950 | 39700 | 39750 | 39750 | 39550 | 146 |
| 278 | 20250424 | 145900 | 2278140000 | 39750 | 39700 | 39750 | 39400 | 142 |
| 279 | 20250424 | 145800 | 2272516350 | 39550 | 39700 | 39700 | 39450 | 224 |
| 280 | 20250424 | 145700 | 2263651950 | 39700 | 39550 | 39750 | 39450 | 224 |
| 281 | 20250424 | 145600 | 2254782050 | 39650 | 39650 | 39700 | 39650 | 162 |
| 282 | 20250424 | 145500 | 2248357250 | 39700 | 39550 | 39700 | 39500 | 57 |
| 283 | 20250424 | 145400 | 2246098450 | 39700 | 39700 | 39750 | 39500 | 148 |
| 284 | 20250424 | 145300 | 2240230050 | 39500 | 39650 | 39750 | 39500 | 236 |
| 285 | 20250424 | 145200 | 2230878350 | 39650 | 39600 | 39650 | 39450 | 157 |
| 286 | 20250424 | 145100 | 2224665300 | 39450 | 39550 | 39700 | 39450 | 161 |
| 287 | 20250424 | 145000 | 2218291150 | 39450 | 39700 | 39700 | 39450 | 132 |
| 288 | 20250424 | 144900 | 2213066100 | 39700 | 39650 | 39700 | 39550 | 143 |
| 289 | 20250424 | 144800 | 2207402600 | 39600 | 39650 | 39700 | 39550 | 134 |
| 290 | 20250424 | 144700 | 2202093250 | 39600 | 39600 | 39650 | 39400 | 235 |
| 291 | 20250424 | 144600 | 2192795600 | 39450 | 39650 | 39700 | 39450 | 76 |
| 292 | 20250424 | 144500 | 2189787250 | 39650 | 39700 | 39700 | 39550 | 152 |
| 293 | 20250424 | 144400 | 2183767650 | 39600 | 39650 | 39700 | 39600 | 167 |
| 294 | 20250424 | 144300 | 2177144400 | 39650 | 39650 | 39650 | 39450 | 344 |
| 295 | 20250424 | 144200 | 2163527150 | 39550 | 39550 | 39650 | 39550 | 103 |
| 296 | 20250424 | 144100 | 2159449850 | 39550 | 39600 | 39700 | 39450 | 231 |
| 297 | 20250424 | 144000 | 2150305100 | 39600 | 39650 | 39650 | 39450 | 160 |
| 298 | 20250424 | 143900 | 2143974850 | 39650 | 39700 | 39700 | 39450 | 89 |
| 299 | 20250424 | 143800 | 2140452300 | 39500 | 39650 | 39700 | 39500 | 190 |
| 300 | 20250424 | 143700 | 2132926800 | 39750 | 39750 | 39750 | 39550 | 87 |
| 301 | 20250424 | 143600 | 2129475400 | 39750 | 39650 | 39750 | 39500 | 147 |
| 302 | 20250424 | 143500 | 2123647300 | 39600 | 39700 | 39700 | 39500 | 154 |
| 303 | 20250424 | 143400 | 2117546650 | 39700 | 39700 | 39750 | 39650 | 201 |
| 304 | 20250424 | 143300 | 2109571650 | 39650 | 39750 | 39750 | 39550 | 73 |
| 305 | 20250424 | 143200 | 2106677950 | 39600 | 39750 | 39750 | 39600 | 155 |
| 306 | 20250424 | 143100 | 2100525050 | 39700 | 39750 | 39800 | 39600 | 142 |
| 307 | 20250424 | 143000 | 2094886800 | 39750 | 39750 | 39750 | 39600 | 123 |
| 308 | 20250424 | 142900 | 2090003650 | 39750 | 39700 | 39750 | 39600 | 218 |
| 309 | 20250424 | 142800 | 2081354000 | 39700 | 39700 | 39750 | 39600 | 161 |
| 310 | 20250424 | 142700 | 2074965150 | 39700 | 39650 | 39750 | 39600 | 110 |
| 311 | 20250424 | 142600 | 2070602900 | 39600 | 39750 | 39800 | 39600 | 175 |
| 312 | 20250424 | 142500 | 2063658950 | 39800 | 39750 | 39800 | 39600 | 230 |
| 313 | 20250424 | 142400 | 2054519500 | 39600 | 39700 | 39750 | 39600 | 127 |
| 314 | 20250424 | 142300 | 2049479850 | 39650 | 39600 | 39750 | 39550 | 292 |
| 315 | 20250424 | 142200 | 2037911750 | 39700 | 39750 | 39750 | 39650 | 186 |
| 316 | 20250424 | 142100 | 2030526200 | 39750 | 39750 | 39800 | 39650 | 114 |
| 317 | 20250424 | 142000 | 2025995000 | 39700 | 39800 | 39800 | 39600 | 175 |
| 318 | 20250424 | 141900 | 2019043050 | 39850 | 39800 | 39850 | 39750 | 163 |
| 319 | 20250424 | 141800 | 2012560650 | 39800 | 39800 | 39850 | 39750 | 121 |
| 320 | 20250424 | 141700 | 2007747300 | 39750 | 39800 | 39800 | 39650 | 201 |
| 321 | 20250424 | 141600 | 1999761450 | 39800 | 39800 | 39850 | 39650 | 187 |
| 322 | 20250424 | 141500 | 1992325900 | 39700 | 39800 | 39800 | 39700 | 62 |
| 323 | 20250424 | 141400 | 1989861250 | 39700 | 39800 | 39850 | 39700 | 198 |
| 324 | 20250424 | 141300 | 1981989250 | 39800 | 39800 | 39800 | 39700 | 132 |
| 325 | 20250424 | 141200 | 1976740650 | 39800 | 39850 | 39900 | 39750 | 156 |
| 326 | 20250424 | 141100 | 1970526550 | 39800 | 39850 | 39900 | 39700 | 169 |
| 327 | 20250424 | 141000 | 1963795700 | 39850 | 39850 | 39900 | 39750 | 131 |
| 328 | 20250424 | 140900 | 1958578200 | 39850 | 39850 | 39850 | 39750 | 152 |
| 329 | 20250424 | 140800 | 1952524900 | 39750 | 39850 | 39850 | 39700 | 156 |
| 330 | 20250424 | 140700 | 1946323600 | 39800 | 39900 | 39900 | 39650 | 232 |
| 331 | 20250424 | 140600 | 1937093150 | 39800 | 39850 | 39850 | 39750 | 105 |
| 332 | 20250424 | 140500 | 1932912700 | 39800 | 39800 | 39900 | 39700 | 270 |
| 333 | 20250424 | 140400 | 1922162150 | 39850 | 39850 | 39900 | 39700 | 174 |
| 334 | 20250424 | 140300 | 1915233400 | 39850 | 39850 | 39850 | 39750 | 155 |
| 335 | 20250424 | 140200 | 1909059550 | 39750 | 39850 | 39900 | 39750 | 161 |
| 336 | 20250424 | 140100 | 1902648250 | 39850 | 39950 | 39950 | 39800 | 204 |
| 337 | 20250424 | 140000 | 1894514800 | 39950 | 39850 | 39950 | 39800 | 156 |
| 338 | 20250424 | 135900 | 1888293950 | 39900 | 39950 | 39950 | 39800 | 188 |
| 339 | 20250424 | 135800 | 1880796350 | 39950 | 40000 | 40000 | 39850 | 157 |
| 340 | 20250424 | 135700 | 1874530550 | 39850 | 39950 | 40000 | 39850 | 152 |
| 341 | 20250424 | 135600 | 1868460050 | 39950 | 39900 | 39950 | 39850 | 251 |
| 342 | 20250424 | 135500 | 1858442550 | 39950 | 40000 | 40000 | 39900 | 157 |
| 343 | 20250424 | 135400 | 1852167600 | 40000 | 40000 | 40050 | 39900 | 186 |
| 344 | 20250424 | 135300 | 1844728450 | 39800 | 40000 | 40000 | 39800 | 202 |
| 345 | 20250424 | 135200 | 1836663400 | 40000 | 40050 | 40050 | 39850 | 204 |
| 346 | 20250424 | 135100 | 1828507450 | 40000 | 40000 | 40000 | 39900 | 160 |
| 347 | 20250424 | 135000 | 1822113950 | 40000 | 40000 | 40050 | 39950 | 210 |
| 348 | 20250424 | 134900 | 1813717400 | 40050 | 40050 | 40050 | 39950 | 167 |
| 349 | 20250424 | 134800 | 1807031600 | 40050 | 40050 | 40050 | 39900 | 299 |
| 350 | 20250424 | 134700 | 1795066300 | 39950 | 40050 | 40100 | 39950 | 229 |
| 351 | 20250424 | 134600 | 1785901600 | 40050 | 40100 | 40100 | 39950 | 386 |
| 352 | 20250424 | 134500 | 1770437150 | 40150 | 40150 | 40200 | 40100 | 218 |
| 353 | 20250424 | 134400 | 1761684650 | 40150 | 40100 | 40200 | 40100 | 108 |
| 354 | 20250424 | 134300 | 1757347550 | 40100 | 40150 | 40250 | 40050 | 1359 |
| 355 | 20250424 | 134200 | 1702748450 | 40000 | 39950 | 40100 | 39900 | 999 |
| 356 | 20250424 | 134100 | 1662741350 | 40000 | 39850 | 40000 | 39800 | 1344 |
| 357 | 20250424 | 134000 | 1609048550 | 39900 | 39800 | 39900 | 39800 | 212 |
| 358 | 20250424 | 133900 | 1600601800 | 39800 | 39800 | 39800 | 39800 | 28 |
| 359 | 20250424 | 133800 | 1599487400 | 39750 | 39700 | 39750 | 39700 | 588 |
| 360 | 20250424 | 133700 | 1576116100 | 39700 | 39700 | 39700 | 39700 | 35 |
| 361 | 20250424 | 133600 | 1574726600 | 39700 | 39700 | 39700 | 39650 | 124 |
| 362 | 20250424 | 133500 | 1569806000 | 39650 | 39650 | 39650 | 39650 | 32 |
| 363 | 20250424 | 133400 | 1568537200 | 39700 | 39650 | 39700 | 39650 | 124 |
| 364 | 20250424 | 133300 | 1563616350 | 39650 | 39650 | 39650 | 39650 | 23 |
| 365 | 20250424 | 133200 | 1562704400 | 39650 | 39650 | 39650 | 39650 | 7 |
| 366 | 20250424 | 133100 | 1562426850 | 39650 | 39700 | 39700 | 39650 | 21 |
| 367 | 20250424 | 133000 | 1561594100 | 39700 | 39700 | 39700 | 39700 | 8 |
| 368 | 20250424 | 132900 | 1561276500 | 39650 | 39700 | 39700 | 39650 | 32 |
| 369 | 20250424 | 132800 | 1560006450 | 39650 | 39700 | 39700 | 39650 | 40 |
| 370 | 20250424 | 132700 | 1558419900 | 39700 | 39700 | 39700 | 39700 | 7 |
| 371 | 20250424 | 132600 | 1558142000 | 39700 | 39650 | 39700 | 39650 | 50 |
| 372 | 20250424 | 132500 | 1556158600 | 39650 | 39700 | 39700 | 39650 | 119 |
| 373 | 20250424 | 132400 | 1551439950 | 39700 | 39700 | 39700 | 39700 | 5 |
| 374 | 20250424 | 132300 | 1551241450 | 39700 | 39700 | 39700 | 39700 | 10 |
| 375 | 20250424 | 132200 | 1550844450 | 39700 | 39700 | 39700 | 39700 | 28 |
| 376 | 20250424 | 132100 | 1549732850 | 39700 | 39700 | 39700 | 39700 | 1 |
| 377 | 20250424 | 132000 | 1549693150 | 39700 | 39700 | 39700 | 39700 | 8 |
| 378 | 20250424 | 131900 | 1549375550 | 39700 | 39700 | 39700 | 39700 | 25 |
| 379 | 20250424 | 131800 | 1548383050 | 39700 | 39700 | 39700 | 39700 | 7 |
| 380 | 20250424 | 131700 | 1548105150 | 39700 | 39700 | 39700 | 39700 | 29 |
| 381 | 20250424 | 131600 | 1546953850 | 39700 | 39700 | 39750 | 39650 | 90 |
| 382 | 20250424 | 131500 | 1543382650 | 39700 | 39700 | 39700 | 39700 | 72 |
| 383 | 20250424 | 131400 | 1540524250 | 39700 | 39700 | 39700 | 39650 | 205 |
| 384 | 20250424 | 131300 | 1532385850 | 39700 | 39700 | 39750 | 39700 | 165 |
| 385 | 20250424 | 131200 | 1525834650 | 39650 | 39700 | 39700 | 39650 | 174 |
| 386 | 20250424 | 131100 | 1518931950 | 39700 | 39650 | 39700 | 39550 | 72 |
| 387 | 20250424 | 131000 | 1516081900 | 39700 | 39650 | 39800 | 39600 | 873 |
| 388 | 20250424 | 130900 | 1481437950 | 39700 | 39700 | 39700 | 39700 | 14 |
| 389 | 20250424 | 130800 | 1480882150 | 39700 | 39650 | 39700 | 39650 | 8 |
| 390 | 20250424 | 130700 | 1480564600 | 39700 | 39700 | 39700 | 39700 | 7 |
| 391 | 20250424 | 130600 | 1480286700 | 39700 | 39650 | 39700 | 39600 | 56 |
| 392 | 20250424 | 130500 | 1478066150 | 39650 | 39700 | 39700 | 39650 | 30 |
| 393 | 20250424 | 130400 | 1476875200 | 39700 | 39700 | 39700 | 39700 | 1 |
| 394 | 20250424 | 130300 | 1476835500 | 39700 | 39700 | 39700 | 39700 | 1 |
| 395 | 20250424 | 130200 | 1476795800 | 39700 | 39700 | 39700 | 39700 | 20 |
| 396 | 20250424 | 130100 | 1476001800 | 39700 | 39650 | 39700 | 39650 | 15 |
| 397 | 20250424 | 130000 | 1475406600 | 39650 | 39650 | 39650 | 39550 | 54 |
| 398 | 20250424 | 125900 | 1473269500 | 39600 | 39650 | 39650 | 39600 | 17 |
| 399 | 20250424 | 125800 | 1472595700 | 39600 | 39600 | 39600 | 39550 | 87 |
| 400 | 20250424 | 125700 | 1469153850 | 39600 | 39600 | 39600 | 39600 | 9 |
| 401 | 20250424 | 125600 | 1468797450 | 39600 | 39600 | 39600 | 39600 | 36 |
| 402 | 20250424 | 125500 | 1467371850 | 39650 | 39650 | 39650 | 39650 | 26 |
| 403 | 20250424 | 125400 | 1466340950 | 39650 | 39700 | 39700 | 39650 | 27 |
| 404 | 20250424 | 125300 | 1465270150 | 39700 | 39700 | 39700 | 39700 | 5 |
| 405 | 20250424 | 125200 | 1465071650 | 39650 | 39650 | 39650 | 39600 | 77 |
| 406 | 20250424 | 125100 | 1462021550 | 39650 | 39600 | 39650 | 39600 | 46 |
| 407 | 20250424 | 125000 | 1460199700 | 39600 | 39600 | 39650 | 39600 | 123 |
| 408 | 20250424 | 124900 | 1455327600 | 39600 | 39600 | 39600 | 39550 | 64 |
| 409 | 20250424 | 124800 | 1452796100 | 39600 | 39600 | 39600 | 39600 | 24 |
| 410 | 20250424 | 124700 | 1451845700 | 39600 | 39550 | 39600 | 39550 | 69 |
| 411 | 20250424 | 124600 | 1449115950 | 39600 | 39600 | 39600 | 39600 | 13 |
| 412 | 20250424 | 124500 | 1448601150 | 39600 | 39600 | 39600 | 39550 | 83 |
| 413 | 20250424 | 124400 | 1445316950 | 39600 | 39600 | 39600 | 39600 | 100 |
| 414 | 20250424 | 124300 | 1441356950 | 39600 | 39700 | 39700 | 39600 | 27 |
| 415 | 20250424 | 124200 | 1440286600 | 39650 | 39550 | 39650 | 39550 | 116 |
| 416 | 20250424 | 124100 | 1435697200 | 39600 | 39600 | 39600 | 39600 | 15 |
| 417 | 20250424 | 124000 | 1435103200 | 39600 | 39600 | 39600 | 39600 | 47 |
| 418 | 20250424 | 123900 | 1433242000 | 39650 | 39650 | 39650 | 39650 | 6 |
| 419 | 20250424 | 123800 | 1433004100 | 39650 | 39650 | 39650 | 39650 | 45 |
| 420 | 20250424 | 123700 | 1431219850 | 39650 | 39650 | 39650 | 39650 | 12 |
| 421 | 20250424 | 123600 | 1430744050 | 39600 | 39600 | 39650 | 39600 | 132 |
| 422 | 20250424 | 123500 | 1425516400 | 39600 | 39550 | 39600 | 39550 | 76 |
| 423 | 20250424 | 123400 | 1422509750 | 39550 | 39600 | 39600 | 39550 | 15 |
| 424 | 20250424 | 123300 | 1421916200 | 39600 | 39600 | 39600 | 39550 | 78 |
| 425 | 20250424 | 123200 | 1418830050 | 39600 | 39600 | 39600 | 39600 | 11 |
| 426 | 20250424 | 123100 | 1418394450 | 39600 | 39650 | 39650 | 39600 | 29 |
| 427 | 20250424 | 123000 | 1417245850 | 39650 | 39600 | 39700 | 39600 | 31 |
| 428 | 20250424 | 122900 | 1416017550 | 39550 | 39600 | 39600 | 39550 | 68 |
| 429 | 20250424 | 122800 | 1413327400 | 39600 | 39600 | 39600 | 39550 | 27 |
| 430 | 20250424 | 122700 | 1412258700 | 39600 | 39600 | 39650 | 39600 | 107 |
| 431 | 20250424 | 122600 | 1408021050 | 39600 | 39600 | 39600 | 39550 | 75 |
| 432 | 20250424 | 122500 | 1405053800 | 39600 | 39600 | 39600 | 39600 | 7 |
| 433 | 20250424 | 122400 | 1404776600 | 39550 | 39600 | 39600 | 39550 | 60 |
| 434 | 20250424 | 122300 | 1402403500 | 39600 | 39600 | 39600 | 39600 | 127 |
| 435 | 20250424 | 122200 | 1397374300 | 39600 | 39650 | 39650 | 39600 | 55 |
| 436 | 20250424 | 122100 | 1395195950 | 39650 | 39600 | 39650 | 39600 | 12 |
| 437 | 20250424 | 122000 | 1394720200 | 39650 | 39650 | 39650 | 39600 | 77 |
| 438 | 20250424 | 121900 | 1391669850 | 39650 | 39650 | 39650 | 39650 | 30 |
| 439 | 20250424 | 121800 | 1390480350 | 39650 | 39650 | 39650 | 39650 | 14 |
| 440 | 20250424 | 121700 | 1389925250 | 39600 | 39650 | 39650 | 39600 | 62 |
| 441 | 20250424 | 121600 | 1387470000 | 39650 | 39650 | 39650 | 39650 | 32 |
| 442 | 20250424 | 121500 | 1386201200 | 39600 | 39650 | 39850 | 39600 | 206 |
| 443 | 20250424 | 121400 | 1378028450 | 39600 | 39650 | 39650 | 39600 | 32 |
| 444 | 20250424 | 121300 | 1376759750 | 39650 | 39650 | 39700 | 39650 | 19 |
| 445 | 20250424 | 121200 | 1376005600 | 39650 | 39600 | 39650 | 39600 | 34 |
| 446 | 20250424 | 121100 | 1374658600 | 39600 | 39650 | 39650 | 39600 | 83 |
| 447 | 20250424 | 121000 | 1371370300 | 39650 | 39650 | 39650 | 39650 | 156 |
| 448 | 20250424 | 120900 | 1365184900 | 39700 | 39700 | 39700 | 39700 | 11 |
| 449 | 20250424 | 120800 | 1364748200 | 39700 | 39700 | 39700 | 39700 | 11 |
| 450 | 20250424 | 120700 | 1364311500 | 39700 | 39650 | 39700 | 39650 | 27 |
| 451 | 20250424 | 120600 | 1363239950 | 39600 | 39550 | 39600 | 39550 | 94 |
| 452 | 20250424 | 120500 | 1359520300 | 39600 | 39600 | 39600 | 39550 | 47 |
| 453 | 20250424 | 120400 | 1357659150 | 39550 | 39700 | 39700 | 39550 | 66 |
| 454 | 20250424 | 120300 | 1355043700 | 39700 | 39600 | 39700 | 39550 | 94 |
| 455 | 20250424 | 120200 | 1351321200 | 39650 | 39650 | 39700 | 39650 | 26 |
| 456 | 20250424 | 120100 | 1350290150 | 39650 | 39650 | 39650 | 39600 | 52 |
| 457 | 20250424 | 120000 | 1348228400 | 39650 | 39700 | 39700 | 39650 | 51 |
| 458 | 20250424 | 115900 | 1346204300 | 39700 | 39650 | 39700 | 39650 | 150 |
| 459 | 20250424 | 115800 | 1340254700 | 39700 | 39800 | 39800 | 39650 | 447 |
| 460 | 20250424 | 115700 | 1322511700 | 39750 | 39800 | 39800 | 39750 | 24 |
| 461 | 20250424 | 115600 | 1321557000 | 39800 | 39800 | 39800 | 39800 | 54 |
| 462 | 20250424 | 115500 | 1319407800 | 39800 | 39750 | 39800 | 39750 | 31 |
| 463 | 20250424 | 115400 | 1318174050 | 39800 | 39800 | 39800 | 39800 | 132 |
| 464 | 20250424 | 115300 | 1312920450 | 39850 | 39850 | 39850 | 39850 | 41 |
| 465 | 20250424 | 115200 | 1311286600 | 39850 | 39900 | 39900 | 39850 | 49 |
| 466 | 20250424 | 115100 | 1309333700 | 39900 | 39800 | 39900 | 39800 | 81 |
| 467 | 20250424 | 115000 | 1306105500 | 39800 | 39850 | 39850 | 39800 | 54 |
| 468 | 20250424 | 114900 | 1303955600 | 39800 | 39800 | 39800 | 39800 | 65 |
| 469 | 20250424 | 114800 | 1301368600 | 39800 | 39800 | 39850 | 39800 | 60 |
| 470 | 20250424 | 114700 | 1298978750 | 39800 | 39800 | 39800 | 39800 | 78 |
| 471 | 20250424 | 114600 | 1295874350 | 39800 | 39850 | 39850 | 39800 | 42 |
| 472 | 20250424 | 114500 | 1294201050 | 39850 | 39850 | 39850 | 39800 | 184 |
| 473 | 20250424 | 114400 | 1286873700 | 39850 | 39850 | 39850 | 39850 | 25 |
| 474 | 20250424 | 114300 | 1285877450 | 39850 | 39900 | 39900 | 39850 | 88 |
| 475 | 20250424 | 114200 | 1282370550 | 39900 | 39900 | 39950 | 39900 | 79 |
| 476 | 20250424 | 114100 | 1279218000 | 39900 | 39900 | 39950 | 39900 | 85 |
| 477 | 20250424 | 114000 | 1275824650 | 39900 | 39850 | 39900 | 39850 | 61 |
| 478 | 20250424 | 113900 | 1273393700 | 39850 | 39850 | 39900 | 39850 | 36 |
| 479 | 20250424 | 113800 | 1271959000 | 39900 | 39850 | 39900 | 39850 | 124 |
| 480 | 20250424 | 113700 | 1267015300 | 39850 | 39850 | 39850 | 39850 | 2 |
| 481 | 20250424 | 113600 | 1266935600 | 39850 | 39900 | 39900 | 39850 | 86 |
| 482 | 20250424 | 113500 | 1263506400 | 39900 | 39850 | 39900 | 39800 | 53 |
| 483 | 20250424 | 113400 | 1261393050 | 39850 | 39900 | 39900 | 39800 | 74 |
| 484 | 20250424 | 113300 | 1258445450 | 39900 | 39850 | 39900 | 39800 | 131 |
| 485 | 20250424 | 113200 | 1253221750 | 39850 | 39900 | 39900 | 39850 | 27 |
| 486 | 20250424 | 113100 | 1252145650 | 39850 | 39900 | 39900 | 39850 | 154 |
| 487 | 20250424 | 113000 | 1246005100 | 39850 | 39850 | 39900 | 39850 | 85 |
| 488 | 20250424 | 112900 | 1242617100 | 39850 | 39850 | 39850 | 39800 | 90 |
| 489 | 20250424 | 112800 | 1239033900 | 39850 | 39850 | 39850 | 39850 | 48 |
| 490 | 20250424 | 112700 | 1237121100 | 39850 | 39850 | 39850 | 39800 | 103 |
| 491 | 20250424 | 112600 | 1233018850 | 39850 | 39800 | 39850 | 39800 | 75 |
| 492 | 20250424 | 112500 | 1230032000 | 39850 | 39850 | 39850 | 39800 | 150 |
| 493 | 20250424 | 112400 | 1224057250 | 39800 | 39800 | 39850 | 39800 | 20 |
| 494 | 20250424 | 112300 | 1223260500 | 39750 | 39800 | 39850 | 39750 | 89 |
| 495 | 20250424 | 112200 | 1219721000 | 39800 | 39750 | 39800 | 39750 | 80 |
| 496 | 20250424 | 112100 | 1216539950 | 39750 | 39750 | 39750 | 39700 | 49 |
| 497 | 20250424 | 112000 | 1214592250 | 39750 | 39750 | 39750 | 39750 | 41 |
| 498 | 20250424 | 111900 | 1212962500 | 39750 | 39700 | 39750 | 39700 | 205 |
| 499 | 20250424 | 111800 | 1204822050 | 39700 | 39600 | 39700 | 39600 | 349 |
| 500 | 20250424 | 111700 | 1190982600 | 39600 | 39550 | 39600 | 39550 | 46 |
| 501 | 20250424 | 111600 | 1189162950 | 39550 | 39600 | 39600 | 39550 | 65 |
| 502 | 20250424 | 111500 | 1186590450 | 39550 | 39550 | 39550 | 39550 | 29 |
| 503 | 20250424 | 111400 | 1185443500 | 39500 | 39550 | 39550 | 39500 | 115 |
| 504 | 20250424 | 111300 | 1180897850 | 39500 | 39450 | 39500 | 39450 | 118 |
| 505 | 20250424 | 111200 | 1176240500 | 39450 | 39450 | 39450 | 39450 | 41 |
| 506 | 20250424 | 111100 | 1174623050 | 39450 | 39400 | 39450 | 39400 | 63 |
| 507 | 20250424 | 111000 | 1172140600 | 39400 | 39350 | 39400 | 39350 | 48 |
| 508 | 20250424 | 110900 | 1170250950 | 39350 | 39400 | 39400 | 39350 | 35 |
| 509 | 20250424 | 110800 | 1168873450 | 39450 | 39400 | 39450 | 39400 | 17 |
| 510 | 20250424 | 110700 | 1168203600 | 39400 | 39400 | 39450 | 39400 | 62 |
| 511 | 20250424 | 110600 | 1165760700 | 39350 | 39350 | 39350 | 39350 | 64 |
| 512 | 20250424 | 110500 | 1163242300 | 39350 | 39400 | 39400 | 39300 | 297 |
| 513 | 20250424 | 110400 | 1151556800 | 39350 | 39400 | 39400 | 39300 | 170 |
| 514 | 20250424 | 110300 | 1144870450 | 39400 | 39350 | 39400 | 39350 | 31 |
| 515 | 20250424 | 110200 | 1143649900 | 39350 | 39400 | 39400 | 39350 | 145 |
| 516 | 20250424 | 110100 | 1137939850 | 39450 | 39500 | 39500 | 39450 | 42 |
| 517 | 20250424 | 110000 | 1136281950 | 39500 | 39550 | 39550 | 39450 | 318 |
| 518 | 20250424 | 105900 | 1123725800 | 39550 | 39650 | 39650 | 39550 | 27 |
| 519 | 20250424 | 105800 | 1122656450 | 39650 | 39700 | 39700 | 39650 | 42 |
| 520 | 20250424 | 105700 | 1120989600 | 39700 | 39700 | 39750 | 39650 | 232 |
| 521 | 20250424 | 105600 | 1111781500 | 39750 | 39700 | 39750 | 39700 | 48 |
| 522 | 20250424 | 105500 | 1109875450 | 39700 | 39800 | 39800 | 39700 | 128 |
| 523 | 20250424 | 105400 | 1104789550 | 39750 | 39800 | 39800 | 39750 | 76 |
| 524 | 20250424 | 105300 | 1101765350 | 39800 | 39900 | 39900 | 39800 | 97 |
| 525 | 20250424 | 105200 | 1097901000 | 39850 | 39800 | 39850 | 39800 | 96 |
| 526 | 20250424 | 105100 | 1094075750 | 39850 | 39900 | 39950 | 39850 | 101 |
| 527 | 20250424 | 105000 | 1090046350 | 39850 | 39800 | 39850 | 39800 | 66 |
| 528 | 20250424 | 104900 | 1087418900 | 39850 | 39850 | 39850 | 39850 | 97 |
| 529 | 20250424 | 104800 | 1083553450 | 39850 | 39850 | 39950 | 39850 | 164 |
| 530 | 20250424 | 104700 | 1077014200 | 39900 | 39900 | 39900 | 39900 | 27 |
| 531 | 20250424 | 104600 | 1075936900 | 39900 | 39900 | 39900 | 39850 | 128 |
| 532 | 20250424 | 104500 | 1070832650 | 39900 | 39850 | 39900 | 39850 | 38 |
| 533 | 20250424 | 104400 | 1069316500 | 39900 | 39850 | 39950 | 39850 | 64 |
| 534 | 20250424 | 104300 | 1066763300 | 39850 | 39850 | 39850 | 39850 | 49 |
| 535 | 20250424 | 104200 | 1064810650 | 39850 | 39850 | 39900 | 39850 | 142 |
| 536 | 20250424 | 104100 | 1059148450 | 39850 | 39800 | 39850 | 39800 | 79 |
| 537 | 20250424 | 104000 | 1056002950 | 39850 | 39800 | 39850 | 39750 | 513 |
| 538 | 20250424 | 103900 | 1035585600 | 39850 | 39800 | 39850 | 39750 | 113 |
| 539 | 20250424 | 103800 | 1031088300 | 39800 | 39750 | 39800 | 39750 | 53 |
| 540 | 20250424 | 103700 | 1028979200 | 39800 | 39750 | 39800 | 39750 | 69 |
| 541 | 20250424 | 103600 | 1026233700 | 39700 | 39750 | 39750 | 39700 | 92 |
| 542 | 20250424 | 103500 | 1022580950 | 39750 | 39750 | 39750 | 39650 | 864 |
| 543 | 20250424 | 103400 | 988275550 | 39750 | 39750 | 39750 | 39700 | 109 |
| 544 | 20250424 | 103300 | 983946325 | 39750 | 39850 | 39850 | 39700 | 107 |
| 545 | 20250424 | 103200 | 979690825 | 39850 | 39900 | 39900 | 39750 | 330 |
| 546 | 20250424 | 103100 | 966564600 | 39900 | 39850 | 39900 | 39850 | 97 |
| 547 | 20250424 | 103000 | 962698750 | 39850 | 39900 | 39900 | 39850 | 121 |
| 548 | 20250424 | 102900 | 957873950 | 39900 | 39900 | 39900 | 39900 | 36 |
| 549 | 20250424 | 102800 | 956437550 | 39900 | 39800 | 39900 | 39750 | 68 |
| 550 | 20250424 | 102700 | 953726200 | 39850 | 39850 | 39850 | 39800 | 69 |
| 551 | 20250424 | 102600 | 950978050 | 39850 | 39850 | 39850 | 39800 | 188 |
| 552 | 20250424 | 102500 | 943489950 | 39850 | 39800 | 39850 | 39800 | 79 |
| 553 | 20250424 | 102400 | 940345000 | 39850 | 39800 | 39850 | 39750 | 335 |
| 554 | 20250424 | 102300 | 927025750 | 39750 | 39800 | 39800 | 39750 | 333 |
| 555 | 20250424 | 102200 | 913776600 | 39800 | 39750 | 39800 | 39750 | 232 |
| 556 | 20250424 | 102100 | 904551200 | 39850 | 40000 | 40000 | 39750 | 955 |
| 557 | 20250424 | 102000 | 866511450 | 39950 | 40000 | 40000 | 39950 | 12 |
| 558 | 20250424 | 101900 | 866031800 | 40000 | 40050 | 40050 | 39950 | 81 |
| 559 | 20250424 | 101800 | 862791900 | 40050 | 40050 | 40100 | 40000 | 100 |
| 560 | 20250424 | 101700 | 858787300 | 40050 | 40000 | 40050 | 40000 | 98 |
| 561 | 20250424 | 101600 | 854863000 | 40000 | 40050 | 40050 | 40000 | 129 |
| 562 | 20250424 | 101500 | 849697350 | 40050 | 40050 | 40100 | 40050 | 33 |
| 563 | 20250424 | 101400 | 848374300 | 40050 | 40000 | 40100 | 40000 | 273 |
| 564 | 20250424 | 101300 | 837446700 | 40000 | 40050 | 40050 | 40000 | 62 |
| 565 | 20250424 | 101200 | 834964800 | 40050 | 40100 | 40100 | 40000 | 173 |
| 566 | 20250424 | 101100 | 828036700 | 40100 | 40050 | 40100 | 39950 | 129 |
| 567 | 20250424 | 101000 | 822867350 | 40050 | 40100 | 40100 | 40050 | 47 |
| 568 | 20250424 | 100900 | 820982850 | 40100 | 40050 | 40100 | 40000 | 456 |
| 569 | 20250424 | 100800 | 802732200 | 40100 | 40100 | 40100 | 40050 | 490 |
| 570 | 20250424 | 100700 | 783083400 | 40100 | 40000 | 40100 | 40000 | 139 |
| 571 | 20250424 | 100600 | 777513900 | 40050 | 40050 | 40050 | 40000 | 323 |
| 572 | 20250424 | 100500 | 764577800 | 40000 | 40050 | 40050 | 40000 | 55 |
| 573 | 20250424 | 100400 | 762375500 | 40050 | 40000 | 40050 | 40000 | 274 |
| 574 | 20250424 | 100300 | 751408350 | 39950 | 40000 | 40000 | 39950 | 81 |
| 575 | 20250424 | 100200 | 748168800 | 40000 | 39950 | 40000 | 39950 | 463 |
| 576 | 20250424 | 100100 | 729671500 | 39950 | 39950 | 40000 | 39950 | 178 |
| 577 | 20250424 | 100000 | 722558850 | 39950 | 39900 | 40000 | 39900 | 178 |
| 578 | 20250424 | 095900 | 715449300 | 39900 | 39900 | 39900 | 39850 | 45 |
| 579 | 20250424 | 095800 | 713654150 | 39900 | 39900 | 39900 | 39900 | 91 |
| 580 | 20250424 | 095700 | 710023250 | 39900 | 39900 | 39900 | 39850 | 146 |
| 581 | 20250424 | 095600 | 704198100 | 39950 | 39950 | 39950 | 39950 | 176 |
| 582 | 20250424 | 095500 | 697166900 | 39950 | 39900 | 40000 | 39900 | 161 |
| 583 | 20250424 | 095400 | 690734600 | 39900 | 39900 | 39900 | 39900 | 94 |
| 584 | 20250424 | 095300 | 686984000 | 39850 | 39900 | 39900 | 39850 | 139 |
| 585 | 20250424 | 095200 | 681438400 | 39900 | 39900 | 39950 | 39900 | 87 |
| 586 | 20250424 | 095100 | 677965100 | 39900 | 39900 | 39950 | 39900 | 359 |
| 587 | 20250424 | 095000 | 663636250 | 39950 | 39950 | 40000 | 39900 | 91 |
| 588 | 20250424 | 094900 | 660001650 | 39950 | 39950 | 39950 | 39900 | 82 |
| 589 | 20250424 | 094800 | 656727050 | 40000 | 40000 | 40000 | 39950 | 167 |
| 590 | 20250424 | 094700 | 650050900 | 40000 | 39900 | 40000 | 39900 | 869 |
| 591 | 20250424 | 094600 | 615312900 | 39900 | 39800 | 39900 | 39800 | 908 |
| 592 | 20250424 | 094500 | 579110150 | 39800 | 39750 | 39800 | 39750 | 188 |
| 593 | 20250424 | 094400 | 571628550 | 39800 | 39800 | 39800 | 39800 | 57 |
| 594 | 20250424 | 094300 | 569359950 | 39800 | 39800 | 39850 | 39800 | 276 |
| 595 | 20250424 | 094200 | 558373800 | 39850 | 39800 | 39900 | 39800 | 525 |
| 596 | 20250424 | 094100 | 537451000 | 39800 | 39750 | 39850 | 39750 | 1189 |
| 597 | 20250424 | 094000 | 490124800 | 39750 | 39750 | 39750 | 39700 | 37 |
| 598 | 20250424 | 093900 | 488654150 | 39700 | 39750 | 39750 | 39700 | 97 |
| 599 | 20250424 | 093800 | 484798900 | 39750 | 39600 | 39750 | 39600 | 595 |
| 600 | 20250424 | 093700 | 461176600 | 39600 | 39700 | 39700 | 39600 | 58 |
| 601 | 20250424 | 093600 | 458877150 | 39700 | 39750 | 39750 | 39650 | 92 |
| 602 | 20250424 | 093500 | 455222850 | 39750 | 39700 | 39750 | 39700 | 181 |
| 603 | 20250424 | 093400 | 448029300 | 39700 | 39750 | 39750 | 39700 | 138 |
| 604 | 20250424 | 093300 | 442546650 | 39700 | 39750 | 39750 | 39700 | 73 |
| 605 | 20250424 | 093200 | 439645750 | 39750 | 39800 | 39850 | 39700 | 364 |
| 606 | 20250424 | 093100 | 425163250 | 39750 | 39700 | 39800 | 39700 | 267 |
| 607 | 20250424 | 093000 | 414556250 | 39700 | 39650 | 39750 | 39650 | 441 |
| 608 | 20250424 | 092900 | 397036550 | 39600 | 39700 | 39700 | 39600 | 230 |
| 609 | 20250424 | 092800 | 387921000 | 39600 | 39600 | 39650 | 39600 | 256 |
| 610 | 20250424 | 092700 | 377779100 | 39650 | 39400 | 39700 | 39400 | 2444 |
| 611 | 20250424 | 092600 | 281003450 | 39450 | 39500 | 39500 | 39450 | 82 |
| 612 | 20250424 | 092500 | 277765500 | 39500 | 39500 | 39500 | 39450 | 130 |
| 613 | 20250424 | 092400 | 272630850 | 39450 | 39450 | 39450 | 39450 | 66 |
| 614 | 20250424 | 092300 | 270027150 | 39450 | 39550 | 39550 | 39450 | 107 |
| 615 | 20250424 | 092200 | 265802400 | 39550 | 39500 | 39550 | 39500 | 21 |
| 616 | 20250424 | 092100 | 264972300 | 39550 | 39600 | 39600 | 39550 | 232 |
| 617 | 20250424 | 092000 | 255789450 | 39600 | 39550 | 39600 | 39450 | 486 |
| 618 | 20250424 | 091900 | 236577250 | 39550 | 39600 | 39600 | 39550 | 188 |
| 619 | 20250424 | 091800 | 229133350 | 39650 | 39750 | 39750 | 39650 | 320 |
| 620 | 20250424 | 091700 | 216427800 | 39750 | 39500 | 39750 | 39500 | 949 |
| 621 | 20250424 | 091600 | 178775800 | 39600 | 39550 | 39600 | 39500 | 556 |
| 622 | 20250424 | 091500 | 156787250 | 39500 | 39350 | 39500 | 39350 | 153 |
| 623 | 20250424 | 091400 | 150752250 | 39400 | 39400 | 39450 | 39400 | 419 |
| 624 | 20250424 | 091300 | 134239150 | 39400 | 39450 | 39500 | 39350 | 819 |
| 625 | 20250424 | 091200 | 101931050 | 39400 | 39300 | 39400 | 39250 | 457 |
| 626 | 20250424 | 091100 | 83963550 | 39400 | 39200 | 39400 | 39200 | 472 |
| 627 | 20250424 | 091000 | 65406550 | 39150 | 39050 | 39150 | 39050 | 84 |
| 628 | 20250424 | 090900 | 62120150 | 39050 | 39050 | 39050 | 39050 | 73 |
| 629 | 20250424 | 090800 | 59269500 | 39100 | 39200 | 39200 | 39100 | 102 |
| 630 | 20250424 | 090700 | 55274000 | 39250 | 39250 | 39250 | 39250 | 28 |
| 631 | 20250424 | 090600 | 54175000 | 39250 | 39200 | 39250 | 39200 | 188 |
| 632 | 20250424 | 090500 | 46801400 | 39150 | 39250 | 39250 | 39150 | 25 |
| 633 | 20250424 | 090400 | 45822550 | 39250 | 39200 | 39250 | 39200 | 408 |
| 634 | 20250424 | 090300 | 29821450 | 39200 | 39050 | 39200 | 39050 | 48 |
| 635 | 20250424 | 090200 | 27945750 | 39050 | 38950 | 39200 | 38950 | 242 |
| 636 | 20250424 | 090100 | 18493500 | 39100 | 38900 | 39100 | 38900 | 10 |
| 637 | 20250424 | 090000 | 18104100 | 38850 | 38850 | 38850 | 38850 | 466 |