33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 192400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 3677 |
| 3 | 20250424 | 192300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20250424 | 192200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20250424 | 192100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20250424 | 192000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20250424 | 191900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20250424 | 191800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20250424 | 191700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20250424 | 191600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20250424 | 191500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20250424 | 191400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20250424 | 191300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20250424 | 191200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20250424 | 191100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20250424 | 191000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20250424 | 190900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20250424 | 190800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20250424 | 190700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20250424 | 190600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20250424 | 190500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20250424 | 190400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20250424 | 190300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20250424 | 190200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20250424 | 190100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20250424 | 190000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20250424 | 185900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20250424 | 185800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20250424 | 185700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20250424 | 185600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20250424 | 185500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20250424 | 185400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 3677 |
| 33 | 20250424 | 185300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20250424 | 185200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20250424 | 185100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20250424 | 185000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20250424 | 184900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20250424 | 184800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20250424 | 184700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20250424 | 184600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20250424 | 184500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20250424 | 184400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20250424 | 184300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20250424 | 184200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20250424 | 184100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20250424 | 184000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20250424 | 183900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20250424 | 183800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20250424 | 183700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20250424 | 183600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20250424 | 183500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20250424 | 183400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20250424 | 183300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20250424 | 183200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20250424 | 183100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20250424 | 183000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20250424 | 182900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20250424 | 182800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20250424 | 182700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20250424 | 182600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20250424 | 182500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20250424 | 182400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 3677 |
| 63 | 20250424 | 182300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20250424 | 182200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20250424 | 182100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20250424 | 182000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20250424 | 181900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20250424 | 181800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20250424 | 181700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20250424 | 181600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20250424 | 181500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20250424 | 181400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20250424 | 181300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20250424 | 181200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20250424 | 181100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20250424 | 181000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20250424 | 180900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20250424 | 180800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20250424 | 180700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20250424 | 180600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20250424 | 180500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20250424 | 180400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20250424 | 180300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20250424 | 180200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20250424 | 180100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20250424 | 180000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20250424 | 175900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20250424 | 175800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20250424 | 175700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20250424 | 175600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20250424 | 175500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20250424 | 175400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 3677 |
| 93 | 20250424 | 175300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20250424 | 175200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20250424 | 175100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20250424 | 175000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20250424 | 174900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20250424 | 174800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20250424 | 174700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20250424 | 174600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20250424 | 174500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20250424 | 174400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20250424 | 174300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20250424 | 174200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20250424 | 174100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20250424 | 174000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20250424 | 173900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20250424 | 173800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20250424 | 173700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20250424 | 173600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20250424 | 173500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20250424 | 173400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20250424 | 173300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20250424 | 173200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20250424 | 173100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20250424 | 173000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20250424 | 172900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20250424 | 172800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20250424 | 172700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20250424 | 172600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20250424 | 172500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20250424 | 172400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 3677 |
| 123 | 20250424 | 172300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20250424 | 172200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20250424 | 172100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20250424 | 172000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20250424 | 171900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20250424 | 171800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20250424 | 171700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20250424 | 171600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20250424 | 171500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20250424 | 171400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20250424 | 171300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20250424 | 171200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20250424 | 171100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20250424 | 171000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20250424 | 170900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20250424 | 170800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20250424 | 170700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20250424 | 170600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20250424 | 170500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20250424 | 170400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20250424 | 170300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20250424 | 170200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20250424 | 170100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20250424 | 170000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20250424 | 165900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20250424 | 165800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20250424 | 165700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20250424 | 165600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20250424 | 165500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20250424 | 165400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 3677 |
| 153 | 20250424 | 165300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20250424 | 165200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20250424 | 165100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20250424 | 165000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20250424 | 164900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20250424 | 164800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20250424 | 164700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20250424 | 164600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20250424 | 164500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20250424 | 164400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20250424 | 164300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20250424 | 164200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20250424 | 164100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20250424 | 164000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20250424 | 163900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20250424 | 163800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20250424 | 163700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20250424 | 163600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20250424 | 163500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20250424 | 163400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20250424 | 163300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20250424 | 163200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20250424 | 163100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20250424 | 163000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20250424 | 162900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20250424 | 162800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20250424 | 162700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20250424 | 162600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20250424 | 162500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20250424 | 162400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 3677 |
| 183 | 20250424 | 162300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20250424 | 162200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20250424 | 162100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20250424 | 162000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20250424 | 161900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20250424 | 161800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20250424 | 161700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20250424 | 161600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20250424 | 161500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20250424 | 161400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20250424 | 161300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20250424 | 161200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20250424 | 161100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20250424 | 161000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20250424 | 160900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20250424 | 160800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20250424 | 160700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20250424 | 160600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20250424 | 160500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20250424 | 160400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20250424 | 160300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20250424 | 160200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20250424 | 160100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20250424 | 160000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20250424 | 155900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20250424 | 155800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20250424 | 155700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20250424 | 155600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20250424 | 155500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20250424 | 155400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 3677 |
| 213 | 20250424 | 155300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20250424 | 155200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20250424 | 155100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20250424 | 155000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20250424 | 154900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20250424 | 154800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20250424 | 154700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20250424 | 154600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20250424 | 154500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20250424 | 154400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20250424 | 154300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20250424 | 154200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20250424 | 154100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20250424 | 154000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20250424 | 153900 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20250424 | 153800 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20250424 | 153700 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20250424 | 153600 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20250424 | 153500 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 232 | 20250424 | 153400 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20250424 | 153300 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20250424 | 153200 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 235 | 20250424 | 153100 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 0 |
| 236 | 20250424 | 153000 | 6355557350 | 49500 | 49500 | 49500 | 49500 | 3677 |
| 237 | 20250424 | 152900 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 238 | 20250424 | 152800 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 239 | 20250424 | 152700 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 240 | 20250424 | 152600 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 241 | 20250424 | 152500 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 242 | 20250424 | 152400 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 243 | 20250424 | 152300 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 244 | 20250424 | 152200 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 245 | 20250424 | 152100 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 246 | 20250424 | 152000 | 6173545850 | 49500 | 49500 | 49500 | 49500 | 0 |
| 247 | 20250424 | 151900 | 6173545850 | 49500 | 49500 | 49500 | 49450 | 254 |
| 248 | 20250424 | 151800 | 6160974600 | 49500 | 49400 | 49500 | 49400 | 315 |
| 249 | 20250424 | 151700 | 6145404750 | 49500 | 49400 | 49500 | 49400 | 741 |
| 250 | 20250424 | 151600 | 6108769900 | 49400 | 49400 | 49500 | 49400 | 113 |
| 251 | 20250424 | 151500 | 6103185300 | 49400 | 49450 | 49500 | 49400 | 156 |
| 252 | 20250424 | 151400 | 6095473450 | 49500 | 49550 | 49550 | 49400 | 3473 |
| 253 | 20250424 | 151300 | 5923730750 | 49500 | 49500 | 49550 | 49500 | 266 |
| 254 | 20250424 | 151200 | 5910562550 | 49500 | 49500 | 49550 | 49450 | 367 |
| 255 | 20250424 | 151100 | 5892387450 | 49500 | 49500 | 49600 | 49450 | 571 |
| 256 | 20250424 | 151000 | 5864087000 | 49500 | 49500 | 49600 | 49500 | 542 |
| 257 | 20250424 | 150900 | 5837240500 | 49500 | 49450 | 49550 | 49450 | 522 |
| 258 | 20250424 | 150800 | 5811403100 | 49500 | 49500 | 49550 | 49450 | 588 |
| 259 | 20250424 | 150700 | 5782304900 | 49550 | 49500 | 49550 | 49450 | 257 |
| 260 | 20250424 | 150600 | 5769584650 | 49500 | 49450 | 49500 | 49450 | 374 |
| 261 | 20250424 | 150500 | 5751079950 | 49450 | 49450 | 49500 | 49450 | 345 |
| 262 | 20250424 | 150400 | 5734011350 | 49450 | 49400 | 49500 | 49400 | 401 |
| 263 | 20250424 | 150300 | 5714185850 | 49400 | 49350 | 49450 | 49350 | 425 |
| 264 | 20250424 | 150200 | 5693196800 | 49350 | 49350 | 49400 | 49350 | 301 |
| 265 | 20250424 | 150100 | 5678340900 | 49350 | 49350 | 49400 | 49300 | 371 |
| 266 | 20250424 | 150000 | 5660034050 | 49350 | 49300 | 49350 | 49300 | 388 |
| 267 | 20250424 | 145900 | 5640894550 | 49300 | 49350 | 49350 | 49300 | 388 |
| 268 | 20250424 | 145800 | 5621757900 | 49300 | 49350 | 49400 | 49300 | 454 |
| 269 | 20250424 | 145700 | 5599365050 | 49350 | 49350 | 49350 | 49300 | 319 |
| 270 | 20250424 | 145600 | 5583628350 | 49400 | 49350 | 49400 | 49350 | 385 |
| 271 | 20250424 | 145500 | 5564627200 | 49350 | 49350 | 49400 | 49350 | 399 |
| 272 | 20250424 | 145400 | 5544935300 | 49350 | 49400 | 49400 | 49350 | 247 |
| 273 | 20250424 | 145300 | 5532743200 | 49350 | 49350 | 49400 | 49300 | 793 |
| 274 | 20250424 | 145200 | 5493628250 | 49350 | 49350 | 49400 | 49350 | 300 |
| 275 | 20250424 | 145100 | 5478821350 | 49350 | 49350 | 49350 | 49300 | 309 |
| 276 | 20250424 | 145000 | 5463573350 | 49350 | 49350 | 49350 | 49300 | 318 |
| 277 | 20250424 | 144900 | 5447882900 | 49350 | 49300 | 49350 | 49300 | 632 |
| 278 | 20250424 | 144800 | 5416720350 | 49300 | 49300 | 49400 | 49300 | 560 |
| 279 | 20250424 | 144700 | 5389094600 | 49350 | 49300 | 49350 | 49250 | 452 |
| 280 | 20250424 | 144600 | 5366807800 | 49300 | 49350 | 49350 | 49300 | 552 |
| 281 | 20250424 | 144500 | 5339592650 | 49300 | 49300 | 49300 | 49250 | 383 |
| 282 | 20250424 | 144400 | 5320717200 | 49300 | 49300 | 49300 | 49250 | 308 |
| 283 | 20250424 | 144300 | 5305535000 | 49300 | 49350 | 49350 | 49250 | 443 |
| 284 | 20250424 | 144200 | 5283694550 | 49300 | 49350 | 49350 | 49300 | 638 |
| 285 | 20250424 | 144100 | 5252237750 | 49350 | 49350 | 49400 | 49350 | 394 |
| 286 | 20250424 | 144000 | 5232792600 | 49300 | 49350 | 49350 | 49250 | 494 |
| 287 | 20250424 | 143900 | 5208442400 | 49300 | 49300 | 49300 | 49250 | 356 |
| 288 | 20250424 | 143800 | 5190897400 | 49250 | 49300 | 49350 | 49250 | 270 |
| 289 | 20250424 | 143700 | 5177591150 | 49300 | 49300 | 49300 | 49250 | 871 |
| 290 | 20250424 | 143600 | 5134662300 | 49300 | 49300 | 49350 | 49300 | 470 |
| 291 | 20250424 | 143500 | 5111485000 | 49300 | 49300 | 49350 | 49250 | 958 |
| 292 | 20250424 | 143400 | 5064238050 | 49350 | 49300 | 49350 | 49300 | 418 |
| 293 | 20250424 | 143300 | 5043627200 | 49300 | 49300 | 49350 | 49300 | 237 |
| 294 | 20250424 | 143200 | 5031941850 | 49300 | 49300 | 49350 | 49300 | 152 |
| 295 | 20250424 | 143100 | 5024447050 | 49300 | 49300 | 49350 | 49300 | 574 |
| 296 | 20250424 | 143000 | 4996147450 | 49300 | 49350 | 49400 | 49300 | 853 |
| 297 | 20250424 | 142900 | 4954053150 | 49400 | 49450 | 49450 | 49400 | 1105 |
| 298 | 20250424 | 142800 | 4899452000 | 49500 | 49500 | 49500 | 49450 | 371 |
| 299 | 20250424 | 142700 | 4881096050 | 49450 | 49450 | 49500 | 49450 | 347 |
| 300 | 20250424 | 142600 | 4863929150 | 49450 | 49400 | 49450 | 49400 | 719 |
| 301 | 20250424 | 142500 | 4828404200 | 49400 | 49400 | 49450 | 49400 | 384 |
| 302 | 20250424 | 142400 | 4809429400 | 49400 | 49450 | 49450 | 49400 | 278 |
| 303 | 20250424 | 142300 | 4795692600 | 49450 | 49450 | 49450 | 49400 | 481 |
| 304 | 20250424 | 142200 | 4771921450 | 49450 | 49500 | 49550 | 49400 | 693 |
| 305 | 20250424 | 142100 | 4737647150 | 49600 | 49525 | 49600 | 49450 | 1152 |
| 306 | 20250424 | 142000 | 4680602250 | 49500 | 49500 | 49550 | 49500 | 196 |
| 307 | 20250424 | 141900 | 4670899050 | 49500 | 49500 | 49550 | 49500 | 359 |
| 308 | 20250424 | 141800 | 4653126400 | 49500 | 49500 | 49550 | 49500 | 379 |
| 309 | 20250424 | 141700 | 4634364700 | 49500 | 49550 | 49550 | 49500 | 174 |
| 310 | 20250424 | 141600 | 4625750300 | 49550 | 49550 | 49550 | 49500 | 226 |
| 311 | 20250424 | 141500 | 4614556600 | 49550 | 49550 | 49550 | 49500 | 248 |
| 312 | 20250424 | 141400 | 4602277900 | 49550 | 49550 | 49550 | 49500 | 175 |
| 313 | 20250424 | 141300 | 4593611450 | 49550 | 49550 | 49550 | 49500 | 223 |
| 314 | 20250424 | 141200 | 4582570200 | 49500 | 49500 | 49550 | 49500 | 141 |
| 315 | 20250424 | 141100 | 4575589500 | 49500 | 49450 | 49500 | 49450 | 286 |
| 316 | 20250424 | 141000 | 4561443950 | 49450 | 49500 | 49550 | 49450 | 383 |
| 317 | 20250424 | 140900 | 4542487800 | 49550 | 49500 | 49550 | 49500 | 69 |
| 318 | 20250424 | 140800 | 4539070950 | 49500 | 49550 | 49550 | 49500 | 306 |
| 319 | 20250424 | 140700 | 4523913600 | 49500 | 49600 | 49600 | 49500 | 136 |
| 320 | 20250424 | 140600 | 4517179050 | 49500 | 49500 | 49550 | 49500 | 244 |
| 321 | 20250424 | 140500 | 4505094300 | 49550 | 49500 | 49550 | 49400 | 969 |
| 322 | 20250424 | 140400 | 4457171350 | 49550 | 49500 | 49550 | 49450 | 129 |
| 323 | 20250424 | 140300 | 4450789350 | 49550 | 49500 | 49550 | 49500 | 747 |
| 324 | 20250424 | 140200 | 4413812700 | 49500 | 49550 | 49550 | 49500 | 258 |
| 325 | 20250424 | 140100 | 4401039100 | 49550 | 49550 | 49550 | 49500 | 130 |
| 326 | 20250424 | 140000 | 4394598750 | 49550 | 49550 | 49550 | 49500 | 417 |
| 327 | 20250424 | 135900 | 4373946550 | 49550 | 49500 | 49550 | 49500 | 171 |
| 328 | 20250424 | 135800 | 4365479750 | 49550 | 49550 | 49600 | 49550 | 67 |
| 329 | 20250424 | 135700 | 4362158650 | 49550 | 49550 | 49550 | 49500 | 195 |
| 330 | 20250424 | 135600 | 4352499350 | 49500 | 49500 | 49550 | 49500 | 188 |
| 331 | 20250424 | 135500 | 4343192150 | 49550 | 49550 | 49550 | 49500 | 157 |
| 332 | 20250424 | 135400 | 4335417250 | 49550 | 49550 | 49550 | 49500 | 178 |
| 333 | 20250424 | 135300 | 4326603800 | 49550 | 49550 | 49550 | 49500 | 184 |
| 334 | 20250424 | 135200 | 4317491975 | 49500 | 49550 | 49550 | 49500 | 108 |
| 335 | 20250424 | 135100 | 4312143925 | 49500 | 49550 | 49550 | 49500 | 3158 |
| 336 | 20250424 | 135000 | 4155819425 | 49550 | 49500 | 49550 | 49500 | 140 |
| 337 | 20250424 | 134900 | 4148888125 | 49600 | 49500 | 49600 | 49500 | 226 |
| 338 | 20250424 | 134800 | 4137690775 | 49500 | 49550 | 49550 | 49500 | 185 |
| 339 | 20250424 | 134700 | 4128527125 | 49550 | 49600 | 49600 | 49550 | 192 |
| 340 | 20250424 | 134600 | 4119011225 | 49500 | 49550 | 49550 | 49500 | 196 |
| 341 | 20250424 | 134500 | 4109307375 | 49550 | 49550 | 49600 | 49550 | 214 |
| 342 | 20250424 | 134400 | 4098702475 | 49550 | 49550 | 49600 | 49550 | 246 |
| 343 | 20250424 | 134300 | 4086511925 | 49600 | 49600 | 49600 | 49550 | 166 |
| 344 | 20250424 | 134200 | 4078279175 | 49600 | 49600 | 49600 | 49550 | 261 |
| 345 | 20250424 | 134100 | 4065338575 | 49550 | 49550 | 49650 | 49550 | 147 |
| 346 | 20250424 | 134000 | 4058052225 | 49550 | 49600 | 49650 | 49550 | 275 |
| 347 | 20250424 | 133900 | 4044413925 | 49600 | 49600 | 49650 | 49550 | 204 |
| 348 | 20250424 | 133800 | 4034297425 | 49600 | 49550 | 49600 | 49550 | 222 |
| 349 | 20250424 | 133700 | 4023287625 | 49550 | 49500 | 49600 | 49500 | 345 |
| 350 | 20250424 | 133600 | 4006195775 | 49550 | 49500 | 49600 | 49500 | 170 |
| 351 | 20250424 | 133500 | 3997777575 | 49500 | 49450 | 49500 | 49450 | 148 |
| 352 | 20250424 | 133400 | 3990455525 | 49500 | 49450 | 49500 | 49450 | 377 |
| 353 | 20250424 | 133300 | 3971809625 | 49500 | 49400 | 49500 | 49350 | 453 |
| 354 | 20250424 | 133200 | 3949431625 | 49450 | 49450 | 49500 | 49350 | 815 |
| 355 | 20250424 | 133100 | 3909177475 | 49450 | 49450 | 49550 | 49400 | 700 |
| 356 | 20250424 | 133000 | 3874580025 | 49500 | 49450 | 49500 | 49450 | 305 |
| 357 | 20250424 | 132900 | 3859496475 | 49550 | 49550 | 49550 | 49450 | 144 |
| 358 | 20250424 | 132800 | 3852371175 | 49550 | 49450 | 49550 | 49450 | 259 |
| 359 | 20250424 | 132700 | 3839562325 | 49450 | 49450 | 49500 | 49450 | 97 |
| 360 | 20250424 | 132600 | 3834764425 | 49450 | 49450 | 49500 | 49450 | 45 |
| 361 | 20250424 | 132500 | 3832537925 | 49450 | 49500 | 49500 | 49450 | 192 |
| 362 | 20250424 | 132400 | 3823040425 | 49500 | 49450 | 49500 | 49450 | 135 |
| 363 | 20250424 | 132300 | 3816363425 | 49450 | 49450 | 49500 | 49450 | 154 |
| 364 | 20250424 | 132200 | 3808746375 | 49450 | 49550 | 49550 | 49400 | 918 |
| 365 | 20250424 | 132100 | 3763357525 | 49500 | 49600 | 49600 | 49500 | 143 |
| 366 | 20250424 | 132000 | 3756274475 | 49600 | 49450 | 49600 | 49450 | 219 |
| 367 | 20250424 | 131900 | 3745434525 | 49500 | 49450 | 49500 | 49450 | 380 |
| 368 | 20250424 | 131800 | 3726632175 | 49500 | 49450 | 49500 | 49400 | 206 |
| 369 | 20250424 | 131700 | 3716447825 | 49500 | 49500 | 49500 | 49400 | 879 |
| 370 | 20250424 | 131600 | 3673001425 | 49500 | 49600 | 49600 | 49500 | 1427 |
| 371 | 20250424 | 131500 | 3602337225 | 49600 | 49650 | 49650 | 49550 | 248 |
| 372 | 20250424 | 131400 | 3590036525 | 49600 | 49600 | 49650 | 49600 | 295 |
| 373 | 20250424 | 131300 | 3575402225 | 49600 | 49600 | 49650 | 49600 | 300 |
| 374 | 20250424 | 131200 | 3560512425 | 49600 | 49600 | 49650 | 49600 | 216 |
| 375 | 20250424 | 131100 | 3549796275 | 49600 | 49550 | 49600 | 49500 | 412 |
| 376 | 20250424 | 131000 | 3529382425 | 49550 | 49600 | 49600 | 49500 | 1386 |
| 377 | 20250424 | 130900 | 3460710675 | 49600 | 49650 | 49650 | 49550 | 753 |
| 378 | 20250424 | 130800 | 3423368475 | 49600 | 49650 | 49650 | 49600 | 185 |
| 379 | 20250424 | 130700 | 3414186875 | 49650 | 49700 | 49700 | 49600 | 564 |
| 380 | 20250424 | 130600 | 3386182325 | 49700 | 49700 | 49700 | 49650 | 250 |
| 381 | 20250424 | 130500 | 3373761425 | 49650 | 49650 | 49800 | 49650 | 206 |
| 382 | 20250424 | 130400 | 3363513075 | 49650 | 49700 | 49700 | 49650 | 165 |
| 383 | 20250424 | 130300 | 3355318125 | 49650 | 49700 | 49700 | 49650 | 341 |
| 384 | 20250424 | 130200 | 3338375175 | 49700 | 49650 | 49700 | 49650 | 258 |
| 385 | 20250424 | 130100 | 3325560375 | 49650 | 49700 | 49700 | 49650 | 1865 |
| 386 | 20250424 | 130000 | 3232870325 | 49700 | 49750 | 49750 | 49700 | 173 |
| 387 | 20250424 | 125900 | 3224269975 | 49700 | 49700 | 49750 | 49700 | 130 |
| 388 | 20250424 | 125800 | 3217807775 | 49750 | 49700 | 49750 | 49700 | 195 |
| 389 | 20250424 | 125700 | 3208114975 | 49700 | 49700 | 49750 | 49650 | 779 |
| 390 | 20250424 | 125600 | 3169407075 | 49800 | 49750 | 49800 | 49700 | 144 |
| 391 | 20250424 | 125500 | 3162244325 | 49750 | 49550 | 49750 | 49550 | 150 |
| 392 | 20250424 | 125400 | 3154791525 | 49700 | 49800 | 49800 | 49500 | 10221 |
| 393 | 20250424 | 125300 | 2648384675 | 49800 | 49700 | 49800 | 49700 | 255 |
| 394 | 20250424 | 125200 | 2635701625 | 49750 | 49700 | 49800 | 49700 | 113 |
| 395 | 20250424 | 125100 | 2630082925 | 49700 | 49750 | 49750 | 49700 | 130 |
| 396 | 20250424 | 125000 | 2623619825 | 49750 | 49750 | 49750 | 49700 | 87 |
| 397 | 20250424 | 124900 | 2619294525 | 49750 | 49775 | 49800 | 49700 | 145 |
| 398 | 20250424 | 124800 | 2612081150 | 49750 | 49750 | 49750 | 49750 | 57 |
| 399 | 20250424 | 124700 | 2609245400 | 49750 | 49700 | 49750 | 49700 | 62 |
| 400 | 20250424 | 124600 | 2606161925 | 49700 | 49700 | 49750 | 49700 | 123 |
| 401 | 20250424 | 124500 | 2600047175 | 49750 | 49750 | 49800 | 49700 | 122 |
| 402 | 20250424 | 124400 | 2593979325 | 49750 | 49700 | 49750 | 49700 | 221 |
| 403 | 20250424 | 124300 | 2582988625 | 49750 | 49700 | 49750 | 49700 | 122 |
| 404 | 20250424 | 124200 | 2576921525 | 49750 | 49750 | 49800 | 49700 | 630 |
| 405 | 20250424 | 124100 | 2545578675 | 49800 | 49750 | 49800 | 49750 | 87 |
| 406 | 20250424 | 124000 | 2541248575 | 49800 | 49750 | 49800 | 49750 | 74 |
| 407 | 20250424 | 123900 | 2537565775 | 49800 | 49750 | 49800 | 49750 | 49 |
| 408 | 20250424 | 123800 | 2535125825 | 49800 | 49800 | 49825 | 49750 | 702 |
| 409 | 20250424 | 123700 | 2500166975 | 49800 | 49800 | 49850 | 49800 | 51 |
| 410 | 20250424 | 123600 | 2497627075 | 49800 | 49800 | 49800 | 49800 | 33 |
| 411 | 20250424 | 123500 | 2495983675 | 49850 | 49800 | 49850 | 49800 | 149 |
| 412 | 20250424 | 123400 | 2488563375 | 49850 | 49850 | 49850 | 49850 | 47 |
| 413 | 20250424 | 123300 | 2486220425 | 49900 | 49850 | 49900 | 49800 | 41 |
| 414 | 20250424 | 123200 | 2484178075 | 49850 | 49800 | 49850 | 49800 | 73 |
| 415 | 20250424 | 123100 | 2480539925 | 49850 | 49850 | 49850 | 49800 | 98 |
| 416 | 20250424 | 123000 | 2475655575 | 49850 | 49850 | 49850 | 49800 | 2884 |
| 417 | 20250424 | 122900 | 2332021375 | 49850 | 49850 | 49900 | 49850 | 52 |
| 418 | 20250424 | 122800 | 2329429025 | 49900 | 49850 | 49900 | 49850 | 38 |
| 419 | 20250424 | 122700 | 2327534675 | 49850 | 49850 | 49850 | 49850 | 55 |
| 420 | 20250424 | 122600 | 2324792925 | 49850 | 49850 | 49900 | 49850 | 80 |
| 421 | 20250424 | 122500 | 2320803775 | 49900 | 49800 | 49900 | 49800 | 133 |
| 422 | 20250424 | 122400 | 2314174875 | 49850 | 49850 | 49850 | 49850 | 9 |
| 423 | 20250424 | 122300 | 2313726225 | 49850 | 49850 | 49850 | 49800 | 102 |
| 424 | 20250424 | 122200 | 2308642475 | 49850 | 49850 | 49850 | 49800 | 342 |
| 425 | 20250424 | 122100 | 2291604825 | 49850 | 49850 | 49850 | 49800 | 658 |
| 426 | 20250424 | 122000 | 2258813875 | 49900 | 49900 | 49950 | 49900 | 88 |
| 427 | 20250424 | 121900 | 2254422625 | 49900 | 49900 | 49900 | 49850 | 450 |
| 428 | 20250424 | 121800 | 2231969225 | 49850 | 49900 | 49900 | 49850 | 34 |
| 429 | 20250424 | 121700 | 2230273975 | 49900 | 49900 | 49900 | 49900 | 59 |
| 430 | 20250424 | 121600 | 2227329875 | 49900 | 49900 | 49900 | 49850 | 95 |
| 431 | 20250424 | 121500 | 2222590025 | 49850 | 49900 | 49900 | 49850 | 134 |
| 432 | 20250424 | 121400 | 2215909725 | 49850 | 49850 | 49900 | 49850 | 384 |
| 433 | 20250424 | 121300 | 2196767175 | 49850 | 49850 | 49850 | 49850 | 116 |
| 434 | 20250424 | 121200 | 2190984575 | 49850 | 49850 | 49850 | 49800 | 69 |
| 435 | 20250424 | 121100 | 2187546925 | 49850 | 49800 | 49850 | 49800 | 77 |
| 436 | 20250424 | 121000 | 2183708775 | 49800 | 49800 | 49850 | 49800 | 21 |
| 437 | 20250424 | 120900 | 2182662875 | 49900 | 49850 | 49900 | 49800 | 146 |
| 438 | 20250424 | 120800 | 2175385525 | 49850 | 49850 | 49850 | 49800 | 147 |
| 439 | 20250424 | 120700 | 2168061925 | 49850 | 49850 | 49850 | 49800 | 45 |
| 440 | 20250424 | 120600 | 2165819925 | 49850 | 49850 | 49850 | 49800 | 39 |
| 441 | 20250424 | 120500 | 2163877575 | 49800 | 49850 | 49850 | 49800 | 38 |
| 442 | 20250424 | 120400 | 2161984625 | 49800 | 49800 | 49850 | 49800 | 86 |
| 443 | 20250424 | 120300 | 2157699075 | 49800 | 49900 | 49900 | 49800 | 166 |
| 444 | 20250424 | 120200 | 2149425025 | 49900 | 49900 | 49900 | 49900 | 6 |
| 445 | 20250424 | 120100 | 2149125625 | 49900 | 49850 | 49900 | 49850 | 179 |
| 446 | 20250424 | 120000 | 2140202225 | 49800 | 49850 | 49850 | 49800 | 486 |
| 447 | 20250424 | 115900 | 2115978425 | 49850 | 49800 | 49900 | 49800 | 114 |
| 448 | 20250424 | 115800 | 2110296425 | 49850 | 49850 | 49850 | 49850 | 631 |
| 449 | 20250424 | 115700 | 2078841075 | 49850 | 49900 | 49900 | 49850 | 34 |
| 450 | 20250424 | 115600 | 2077146075 | 49850 | 49900 | 49900 | 49850 | 34 |
| 451 | 20250424 | 115500 | 2075451125 | 49900 | 49850 | 49900 | 49850 | 29 |
| 452 | 20250424 | 115400 | 2074004375 | 49900 | 49900 | 49900 | 49850 | 121 |
| 453 | 20250424 | 115300 | 2067969375 | 49900 | 49850 | 49900 | 49850 | 83 |
| 454 | 20250424 | 115200 | 2063829225 | 49900 | 49900 | 49900 | 49850 | 14 |
| 455 | 20250424 | 115100 | 2063130925 | 49900 | 49850 | 49900 | 49850 | 86 |
| 456 | 20250424 | 115000 | 2058843425 | 49900 | 49900 | 49900 | 49900 | 12 |
| 457 | 20250424 | 114900 | 2058244625 | 49850 | 49950 | 49950 | 49850 | 28 |
| 458 | 20250424 | 114800 | 2056847775 | 49900 | 49900 | 49950 | 49850 | 396 |
| 459 | 20250424 | 114700 | 2037080575 | 49950 | 49950 | 49950 | 49900 | 62 |
| 460 | 20250424 | 114600 | 2033983825 | 49950 | 49900 | 49950 | 49900 | 165 |
| 461 | 20250424 | 114500 | 2025746325 | 49850 | 49900 | 49950 | 49850 | 551 |
| 462 | 20250424 | 114400 | 1998251375 | 49950 | 49950 | 49950 | 49950 | 1 |
| 463 | 20250424 | 114300 | 1998201425 | 49950 | 49950 | 49950 | 49950 | 1 |
| 464 | 20250424 | 114200 | 1998151475 | 49950 | 49900 | 49950 | 49900 | 58 |
| 465 | 20250424 | 114100 | 1995257175 | 49900 | 49950 | 49950 | 49900 | 62 |
| 466 | 20250424 | 114000 | 1992160575 | 49950 | 49900 | 49950 | 49900 | 36 |
| 467 | 20250424 | 113900 | 1990364125 | 49900 | 49900 | 49950 | 49900 | 62 |
| 468 | 20250424 | 113800 | 1987270225 | 49900 | 49950 | 49950 | 49900 | 34 |
| 469 | 20250424 | 113700 | 1985572225 | 49950 | 49950 | 49950 | 49950 | 24 |
| 470 | 20250424 | 113600 | 1984373425 | 49950 | 49950 | 50000 | 49900 | 107 |
| 471 | 20250424 | 113500 | 1979028325 | 49900 | 49975 | 50000 | 49900 | 250 |
| 472 | 20250424 | 113400 | 1966539925 | 49975 | 50000 | 50000 | 49975 | 17 |
| 473 | 20250424 | 113300 | 1965690150 | 50000 | 50000 | 50000 | 49975 | 36 |
| 474 | 20250424 | 113200 | 1963890600 | 50000 | 50000 | 50000 | 49975 | 16 |
| 475 | 20250424 | 113100 | 1963090925 | 50000 | 49950 | 50000 | 49950 | 57 |
| 476 | 20250424 | 113000 | 1960241075 | 49950 | 50000 | 50000 | 49950 | 65 |
| 477 | 20250424 | 112900 | 1956992475 | 49950 | 49950 | 50000 | 49950 | 88 |
| 478 | 20250424 | 112800 | 1952596775 | 50000 | 49950 | 50000 | 49950 | 33 |
| 479 | 20250424 | 112700 | 1950948325 | 49950 | 49950 | 50100 | 49950 | 921 |
| 480 | 20250424 | 112600 | 1904898075 | 49950 | 50100 | 50100 | 49950 | 89 |
| 481 | 20250424 | 112500 | 1900450525 | 50100 | 50100 | 50100 | 50100 | 12 |
| 482 | 20250424 | 112400 | 1899849325 | 50100 | 50100 | 50100 | 50000 | 118 |
| 483 | 20250424 | 112300 | 1893945425 | 50000 | 50100 | 50100 | 50000 | 44 |
| 484 | 20250424 | 112200 | 1891744425 | 50000 | 50000 | 50000 | 50000 | 40 |
| 485 | 20250424 | 112100 | 1889744425 | 49900 | 50000 | 50000 | 49900 | 74 |
| 486 | 20250424 | 112000 | 1886046225 | 49950 | 49975 | 50000 | 49950 | 432 |
| 487 | 20250424 | 111900 | 1864459950 | 49975 | 50000 | 50000 | 49975 | 219 |
| 488 | 20250424 | 111800 | 1853510275 | 50100 | 50000 | 50100 | 50000 | 43 |
| 489 | 20250424 | 111700 | 1851360075 | 50000 | 49950 | 50000 | 49950 | 39 |
| 490 | 20250424 | 111600 | 1849410775 | 50000 | 49900 | 50000 | 49900 | 45 |
| 491 | 20250424 | 111500 | 1847163025 | 50000 | 49900 | 50000 | 49900 | 157 |
| 492 | 20250424 | 111400 | 1839323275 | 49950 | 49950 | 49950 | 49950 | 37 |
| 493 | 20250424 | 111300 | 1837475125 | 49925 | 49950 | 49950 | 49925 | 23 |
| 494 | 20250424 | 111200 | 1836326300 | 49950 | 49950 | 49950 | 49850 | 54 |
| 495 | 20250424 | 111100 | 1833631050 | 49950 | 49800 | 49950 | 49800 | 143 |
| 496 | 20250424 | 111000 | 1826503550 | 49850 | 49850 | 49950 | 49800 | 182 |
| 497 | 20250424 | 110900 | 1817433850 | 49900 | 49850 | 49900 | 49850 | 61 |
| 498 | 20250424 | 110800 | 1814392800 | 49850 | 49850 | 49900 | 49850 | 47 |
| 499 | 20250424 | 110700 | 1812047850 | 49900 | 49850 | 49900 | 49800 | 71 |
| 500 | 20250424 | 110600 | 1808507400 | 49850 | 49800 | 49850 | 49800 | 59 |
| 501 | 20250424 | 110500 | 1805567750 | 49850 | 49800 | 49900 | 49800 | 294 |
| 502 | 20250424 | 110400 | 1790923600 | 49800 | 49850 | 49850 | 49800 | 101 |
| 503 | 20250424 | 110300 | 1785891800 | 49800 | 49850 | 49850 | 49800 | 99 |
| 504 | 20250424 | 110200 | 1780959600 | 49850 | 49850 | 49850 | 49800 | 146 |
| 505 | 20250424 | 110100 | 1773686150 | 49800 | 49900 | 49900 | 49800 | 54 |
| 506 | 20250424 | 110000 | 1770994000 | 49850 | 49850 | 49850 | 49825 | 262 |
| 507 | 20250424 | 105900 | 1757934200 | 49825 | 49850 | 49850 | 49825 | 147 |
| 508 | 20250424 | 105800 | 1750606275 | 49850 | 49800 | 49850 | 49800 | 38 |
| 509 | 20250424 | 105700 | 1748712975 | 49850 | 49900 | 49900 | 49850 | 66 |
| 510 | 20250424 | 105600 | 1745422775 | 49850 | 49850 | 49850 | 49850 | 23 |
| 511 | 20250424 | 105500 | 1744276225 | 49900 | 49850 | 49900 | 49850 | 213 |
| 512 | 20250424 | 105400 | 1733657925 | 49850 | 49850 | 49900 | 49850 | 476 |
| 513 | 20250424 | 105300 | 1709929225 | 49850 | 49900 | 49900 | 49850 | 263 |
| 514 | 20250424 | 105200 | 1696816975 | 49900 | 49900 | 49900 | 49850 | 357 |
| 515 | 20250424 | 105100 | 1679005625 | 49900 | 49850 | 49900 | 49850 | 25 |
| 516 | 20250424 | 105000 | 1677759225 | 49850 | 49850 | 49900 | 49850 | 18 |
| 517 | 20250424 | 104900 | 1676861575 | 49900 | 49900 | 49900 | 49850 | 370 |
| 518 | 20250424 | 104800 | 1658400275 | 49900 | 49850 | 49900 | 49850 | 466 |
| 519 | 20250424 | 104700 | 1635162225 | 49850 | 49850 | 49900 | 49800 | 1074 |
| 520 | 20250424 | 104600 | 1581626175 | 49900 | 49850 | 49900 | 49850 | 2 |
| 521 | 20250424 | 104500 | 1581526425 | 49850 | 49950 | 49950 | 49850 | 860 |
| 522 | 20250424 | 104400 | 1538616325 | 49950 | 49950 | 49950 | 49900 | 23 |
| 523 | 20250424 | 104300 | 1537468475 | 49950 | 49925 | 49950 | 49900 | 46 |
| 524 | 20250424 | 104200 | 1535172950 | 49900 | 49950 | 49950 | 49900 | 51 |
| 525 | 20250424 | 104100 | 1532627900 | 49950 | 49900 | 49950 | 49900 | 66 |
| 526 | 20250424 | 104000 | 1529331750 | 49950 | 49900 | 49950 | 49900 | 9 |
| 527 | 20250424 | 103900 | 1528882350 | 49900 | 49950 | 49950 | 49900 | 191 |
| 528 | 20250424 | 103800 | 1519343850 | 49950 | 49950 | 49950 | 49950 | 200 |
| 529 | 20250424 | 103700 | 1509353850 | 49950 | 49950 | 49950 | 49900 | 46 |
| 530 | 20250424 | 103600 | 1507057425 | 49950 | 49950 | 50000 | 49900 | 87 |
| 531 | 20250424 | 103500 | 1502713775 | 49950 | 49950 | 49950 | 49900 | 73 |
| 532 | 20250424 | 103400 | 1499068725 | 49950 | 49950 | 49950 | 49900 | 525 |
| 533 | 20250424 | 103300 | 1472853375 | 49950 | 49950 | 50000 | 49950 | 60 |
| 534 | 20250424 | 103200 | 1469856325 | 49950 | 49950 | 49950 | 49950 | 12 |
| 535 | 20250424 | 103100 | 1469256925 | 50000 | 50000 | 50000 | 50000 | 2 |
| 536 | 20250424 | 103000 | 1469156925 | 50000 | 49950 | 50000 | 49950 | 81 |
| 537 | 20250424 | 102900 | 1465110875 | 49950 | 49950 | 50000 | 49950 | 34 |
| 538 | 20250424 | 102800 | 1463412525 | 49950 | 49950 | 50000 | 49950 | 435 |
| 539 | 20250424 | 102700 | 1441684225 | 49950 | 50000 | 50000 | 49950 | 33 |
| 540 | 20250424 | 102600 | 1440035825 | 49950 | 49975 | 49975 | 49950 | 119 |
| 541 | 20250424 | 102500 | 1434089275 | 49950 | 50000 | 50000 | 49950 | 33 |
| 542 | 20250424 | 102400 | 1432440875 | 49900 | 50100 | 50100 | 49900 | 784 |
| 543 | 20250424 | 102300 | 1393282125 | 50200 | 50100 | 50200 | 50100 | 108 |
| 544 | 20250424 | 102200 | 1387871225 | 50100 | 49950 | 50100 | 49950 | 495 |
| 545 | 20250424 | 102100 | 1363123175 | 50000 | 50000 | 50000 | 49900 | 93 |
| 546 | 20250424 | 102000 | 1358478125 | 49950 | 49950 | 50000 | 49950 | 354 |
| 547 | 20250424 | 101900 | 1340793775 | 50000 | 49950 | 50000 | 49950 | 381 |
| 548 | 20250424 | 101800 | 1321760575 | 49950 | 49950 | 50000 | 49900 | 185 |
| 549 | 20250424 | 101700 | 1312519775 | 50000 | 50000 | 50000 | 49950 | 375 |
| 550 | 20250424 | 101600 | 1293775775 | 49950 | 50000 | 50200 | 49950 | 408 |
| 551 | 20250424 | 101500 | 1273371575 | 50000 | 49950 | 50000 | 49950 | 316 |
| 552 | 20250424 | 101400 | 1257586875 | 49900 | 50000 | 50000 | 49900 | 440 |
| 553 | 20250424 | 101300 | 1235607000 | 50000 | 50100 | 50100 | 49950 | 1737 |
| 554 | 20250424 | 101200 | 1148713750 | 50100 | 50100 | 50200 | 50100 | 94 |
| 555 | 20250424 | 101100 | 1144004150 | 50100 | 50200 | 50200 | 50100 | 35 |
| 556 | 20250424 | 101000 | 1142250350 | 50100 | 50200 | 50200 | 50100 | 131 |
| 557 | 20250424 | 100900 | 1135682950 | 50200 | 50300 | 50300 | 50200 | 6 |
| 558 | 20250424 | 100800 | 1135381550 | 50200 | 50100 | 50200 | 50100 | 235 |
| 559 | 20250424 | 100700 | 1123586050 | 50200 | 50200 | 50200 | 50100 | 37 |
| 560 | 20250424 | 100600 | 1121728950 | 50200 | 50300 | 50300 | 50200 | 66 |
| 561 | 20250424 | 100500 | 1118414550 | 50300 | 50200 | 50300 | 50200 | 43 |
| 562 | 20250424 | 100400 | 1116254550 | 50200 | 50300 | 50300 | 50100 | 167 |
| 563 | 20250424 | 100300 | 1107864850 | 50200 | 50100 | 50200 | 50100 | 128 |
| 564 | 20250424 | 100200 | 1101448450 | 50200 | 50100 | 50200 | 50100 | 121 |
| 565 | 20250424 | 100100 | 1095378950 | 50200 | 50200 | 50200 | 50200 | 284 |
| 566 | 20250424 | 100000 | 1081122150 | 50200 | 50100 | 50200 | 50100 | 87 |
| 567 | 20250424 | 095900 | 1076759250 | 50100 | 50300 | 50300 | 50100 | 1548 |
| 568 | 20250424 | 095800 | 999127650 | 50300 | 50300 | 50400 | 50200 | 75 |
| 569 | 20250424 | 095700 | 995357850 | 50300 | 50300 | 50300 | 50300 | 152 |
| 570 | 20250424 | 095600 | 987712250 | 50300 | 50300 | 50300 | 50200 | 311 |
| 571 | 20250424 | 095500 | 972069850 | 50200 | 50300 | 50300 | 50200 | 76 |
| 572 | 20250424 | 095400 | 968250350 | 50300 | 50200 | 50300 | 50200 | 51 |
| 573 | 20250424 | 095300 | 965687800 | 50200 | 50300 | 50400 | 50200 | 487 |
| 574 | 20250424 | 095200 | 941199200 | 50300 | 50300 | 50400 | 50300 | 130 |
| 575 | 20250424 | 095100 | 934651200 | 50300 | 50400 | 50400 | 50300 | 345 |
| 576 | 20250424 | 095000 | 917263300 | 50500 | 50400 | 50500 | 50400 | 26 |
| 577 | 20250424 | 094900 | 915952800 | 50500 | 50400 | 50500 | 50400 | 40 |
| 578 | 20250424 | 094800 | 913934000 | 50400 | 50500 | 50500 | 50400 | 608 |
| 579 | 20250424 | 094700 | 883234400 | 50600 | 50600 | 50600 | 50600 | 2 |
| 580 | 20250424 | 094600 | 883133200 | 50600 | 50500 | 50600 | 50500 | 7 |
| 581 | 20250424 | 094500 | 882779400 | 50500 | 50500 | 50500 | 50500 | 54 |
| 582 | 20250424 | 094400 | 880052400 | 50600 | 50500 | 50600 | 50500 | 130 |
| 583 | 20250424 | 094300 | 873487300 | 50600 | 50600 | 50600 | 50600 | 22 |
| 584 | 20250424 | 094200 | 872374100 | 50600 | 50500 | 50600 | 50500 | 288 |
| 585 | 20250424 | 094100 | 857829500 | 50400 | 50500 | 50500 | 50400 | 15 |
| 586 | 20250424 | 094000 | 857073300 | 50500 | 50400 | 50500 | 50400 | 12 |
| 587 | 20250424 | 093900 | 856468300 | 50400 | 50500 | 50500 | 50400 | 150 |
| 588 | 20250424 | 093800 | 848904900 | 50600 | 50550 | 50600 | 50500 | 271 |
| 589 | 20250424 | 093700 | 835218550 | 50600 | 50600 | 50600 | 50600 | 255 |
| 590 | 20250424 | 093600 | 822315550 | 50600 | 50450 | 50700 | 50450 | 396 |
| 591 | 20250424 | 093500 | 802287800 | 50500 | 50450 | 50500 | 50450 | 27 |
| 592 | 20250424 | 093400 | 800924550 | 50500 | 50500 | 50500 | 50400 | 131 |
| 593 | 20250424 | 093300 | 794309950 | 50500 | 50400 | 50500 | 50400 | 315 |
| 594 | 20250424 | 093200 | 778407000 | 50400 | 50400 | 50500 | 50300 | 395 |
| 595 | 20250424 | 093100 | 758519000 | 50300 | 50300 | 50300 | 50200 | 25 |
| 596 | 20250424 | 093000 | 757263400 | 50300 | 50200 | 50300 | 50200 | 209 |
| 597 | 20250424 | 092900 | 746751800 | 50200 | 50200 | 50200 | 50200 | 107 |
| 598 | 20250424 | 092800 | 741380400 | 50200 | 50300 | 50300 | 50100 | 324 |
| 599 | 20250424 | 092700 | 725124800 | 50200 | 50300 | 50300 | 50200 | 113 |
| 600 | 20250424 | 092600 | 719451000 | 50300 | 50300 | 50300 | 50300 | 30 |
| 601 | 20250424 | 092500 | 717942000 | 50300 | 50300 | 50400 | 50300 | 123 |
| 602 | 20250424 | 092400 | 711754800 | 50400 | 50300 | 50400 | 50300 | 133 |
| 603 | 20250424 | 092300 | 705051900 | 50300 | 50300 | 50300 | 50200 | 1114 |
| 604 | 20250424 | 092200 | 649122700 | 50200 | 50400 | 50400 | 50200 | 165 |
| 605 | 20250424 | 092100 | 640827600 | 50300 | 50300 | 50400 | 50300 | 418 |
| 606 | 20250424 | 092000 | 619775300 | 50400 | 50300 | 50400 | 50300 | 434 |
| 607 | 20250424 | 091900 | 597944900 | 50300 | 50300 | 50400 | 50300 | 55 |
| 608 | 20250424 | 091800 | 595178300 | 50300 | 50400 | 50400 | 50300 | 447 |
| 609 | 20250424 | 091700 | 572661100 | 50400 | 50300 | 50400 | 50300 | 20 |
| 610 | 20250424 | 091600 | 571653250 | 50300 | 50400 | 50400 | 50300 | 82 |
| 611 | 20250424 | 091500 | 567522050 | 50400 | 50300 | 50400 | 50300 | 76 |
| 612 | 20250424 | 091400 | 563694250 | 50400 | 50300 | 50400 | 50300 | 174 |
| 613 | 20250424 | 091300 | 554928550 | 50300 | 50300 | 50400 | 50300 | 413 |
| 614 | 20250424 | 091200 | 534153850 | 50200 | 50200 | 50300 | 50200 | 54 |
| 615 | 20250424 | 091100 | 531442750 | 50200 | 50200 | 50300 | 50200 | 198 |
| 616 | 20250424 | 091000 | 521492650 | 50200 | 50200 | 50200 | 50100 | 2035 |
| 617 | 20250424 | 090900 | 419537650 | 50100 | 50300 | 50300 | 50000 | 2286 |
| 618 | 20250424 | 090800 | 304962300 | 50300 | 50300 | 50400 | 50300 | 85 |
| 619 | 20250424 | 090700 | 300686500 | 50300 | 50300 | 50400 | 50300 | 386 |
| 620 | 20250424 | 090600 | 281265200 | 50400 | 50600 | 50600 | 50400 | 802 |
| 621 | 20250424 | 090500 | 240801400 | 50700 | 50700 | 50800 | 50600 | 389 |
| 622 | 20250424 | 090400 | 221092000 | 50700 | 50600 | 50700 | 50500 | 295 |
| 623 | 20250424 | 090300 | 206160200 | 50600 | 50500 | 50600 | 50500 | 162 |
| 624 | 20250424 | 090200 | 197970300 | 50600 | 50600 | 50600 | 50400 | 501 |
| 625 | 20250424 | 090100 | 172693200 | 50600 | 50500 | 50900 | 50400 | 1461 |
| 626 | 20250424 | 090000 | 98889900 | 50600 | 50700 | 50800 | 50600 | 1951 |