34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 193400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 3 | 20250424 | 193300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20250424 | 193200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20250424 | 193100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20250424 | 193000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20250424 | 192900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20250424 | 192800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20250424 | 192700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20250424 | 192600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20250424 | 192500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20250424 | 192400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20250424 | 192300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20250424 | 192200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20250424 | 192100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20250424 | 192000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20250424 | 191900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20250424 | 191800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20250424 | 191700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20250424 | 191600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20250424 | 191500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20250424 | 191400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20250424 | 191300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20250424 | 191200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20250424 | 191100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20250424 | 191000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20250424 | 190900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20250424 | 190800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20250424 | 190700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20250424 | 190600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20250424 | 190500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20250424 | 190400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 33 | 20250424 | 190300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20250424 | 190200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20250424 | 190100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20250424 | 190000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20250424 | 185900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20250424 | 185800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20250424 | 185700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20250424 | 185600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20250424 | 185500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20250424 | 185400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20250424 | 185300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20250424 | 185200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20250424 | 185100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20250424 | 185000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20250424 | 184900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20250424 | 184800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20250424 | 184700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20250424 | 184600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20250424 | 184500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20250424 | 184400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20250424 | 184300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20250424 | 184200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20250424 | 184100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20250424 | 184000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20250424 | 183900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20250424 | 183800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20250424 | 183700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20250424 | 183600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20250424 | 183500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20250424 | 183400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 63 | 20250424 | 183300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20250424 | 183200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20250424 | 183100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20250424 | 183000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20250424 | 182900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20250424 | 182800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20250424 | 182700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20250424 | 182600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20250424 | 182500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20250424 | 182400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20250424 | 182300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20250424 | 182200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20250424 | 182100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20250424 | 182000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20250424 | 181900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20250424 | 181800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20250424 | 181700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20250424 | 181600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20250424 | 181500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20250424 | 181400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20250424 | 181300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20250424 | 181200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20250424 | 181100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20250424 | 181000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20250424 | 180900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20250424 | 180800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20250424 | 180700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20250424 | 180600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20250424 | 180500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20250424 | 180400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 93 | 20250424 | 180300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20250424 | 180200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20250424 | 180100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20250424 | 180000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20250424 | 175900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20250424 | 175800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20250424 | 175700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20250424 | 175600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20250424 | 175500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20250424 | 175400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20250424 | 175300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20250424 | 175200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20250424 | 175100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20250424 | 175000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20250424 | 174900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20250424 | 174800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20250424 | 174700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20250424 | 174600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20250424 | 174500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20250424 | 174400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20250424 | 174300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20250424 | 174200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20250424 | 174100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20250424 | 174000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20250424 | 173900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20250424 | 173800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20250424 | 173700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20250424 | 173600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20250424 | 173500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20250424 | 173400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 123 | 20250424 | 173300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20250424 | 173200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20250424 | 173100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20250424 | 173000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20250424 | 172900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20250424 | 172800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20250424 | 172700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20250424 | 172600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20250424 | 172500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20250424 | 172400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20250424 | 172300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20250424 | 172200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20250424 | 172100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20250424 | 172000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20250424 | 171900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20250424 | 171800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20250424 | 171700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20250424 | 171600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20250424 | 171500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20250424 | 171400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20250424 | 171300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20250424 | 171200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20250424 | 171100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20250424 | 171000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20250424 | 170900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20250424 | 170800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20250424 | 170700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20250424 | 170600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20250424 | 170500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20250424 | 170400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 153 | 20250424 | 170300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20250424 | 170200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20250424 | 170100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20250424 | 170000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20250424 | 165900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20250424 | 165800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20250424 | 165700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20250424 | 165600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20250424 | 165500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20250424 | 165400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20250424 | 165300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20250424 | 165200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20250424 | 165100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20250424 | 165000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20250424 | 164900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20250424 | 164800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20250424 | 164700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20250424 | 164600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20250424 | 164500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20250424 | 164400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20250424 | 164300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20250424 | 164200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20250424 | 164100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20250424 | 164000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20250424 | 163900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20250424 | 163800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20250424 | 163700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20250424 | 163600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20250424 | 163500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20250424 | 163400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 183 | 20250424 | 163300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20250424 | 163200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20250424 | 163100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20250424 | 163000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20250424 | 162900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20250424 | 162800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20250424 | 162700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20250424 | 162600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20250424 | 162500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20250424 | 162400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20250424 | 162300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20250424 | 162200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20250424 | 162100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20250424 | 162000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20250424 | 161900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20250424 | 161800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20250424 | 161700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20250424 | 161600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20250424 | 161500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20250424 | 161400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20250424 | 161300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20250424 | 161200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20250424 | 161100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20250424 | 161000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20250424 | 160900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20250424 | 160800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20250424 | 160700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20250424 | 160600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20250424 | 160500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20250424 | 160400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 213 | 20250424 | 160300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20250424 | 160200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20250424 | 160100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20250424 | 160000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20250424 | 155900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20250424 | 155800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20250424 | 155700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20250424 | 155600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20250424 | 155500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20250424 | 155400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20250424 | 155300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20250424 | 155200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20250424 | 155100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20250424 | 155000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20250424 | 154900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20250424 | 154800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20250424 | 154700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20250424 | 154600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20250424 | 154500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20250424 | 154400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20250424 | 154300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20250424 | 154200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20250424 | 154100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20250424 | 154000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20250424 | 153900 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20250424 | 153800 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20250424 | 153700 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20250424 | 153600 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20250424 | 153500 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20250424 | 153400 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 243 | 20250424 | 153300 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20250424 | 153200 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20250424 | 153100 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20250424 | 153000 | 4884904425 | 22600 | 22600 | 22600 | 22600 | 5771 |
| 247 | 20250424 | 152900 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20250424 | 152800 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20250424 | 152700 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20250424 | 152600 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20250424 | 152500 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20250424 | 152400 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20250424 | 152300 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20250424 | 152200 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20250424 | 152100 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20250424 | 152000 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20250424 | 151900 | 4754479825 | 22600 | 22600 | 22600 | 22600 | 1252 |
| 258 | 20250424 | 151800 | 4726184625 | 22600 | 22600 | 22600 | 22550 | 640 |
| 259 | 20250424 | 151700 | 4711726025 | 22600 | 22550 | 22600 | 22550 | 2097 |
| 260 | 20250424 | 151600 | 4664394225 | 22500 | 22550 | 22600 | 22500 | 2201 |
| 261 | 20250424 | 151500 | 4614758875 | 22550 | 22600 | 22600 | 22550 | 251 |
| 262 | 20250424 | 151400 | 4609086525 | 22600 | 22600 | 22600 | 22550 | 531 |
| 263 | 20250424 | 151300 | 4597092525 | 22550 | 22550 | 22550 | 22550 | 179 |
| 264 | 20250424 | 151200 | 4593056075 | 22550 | 22550 | 22550 | 22550 | 473 |
| 265 | 20250424 | 151100 | 4582389925 | 22500 | 22550 | 22550 | 22500 | 720 |
| 266 | 20250424 | 151000 | 4566160675 | 22550 | 22550 | 22600 | 22550 | 1109 |
| 267 | 20250424 | 150900 | 4541123125 | 22550 | 22550 | 22550 | 22550 | 455 |
| 268 | 20250424 | 150800 | 4530862875 | 22550 | 22550 | 22600 | 22500 | 1400 |
| 269 | 20250424 | 150700 | 4499308325 | 22550 | 22550 | 22550 | 22550 | 528 |
| 270 | 20250424 | 150600 | 4487401925 | 22500 | 22550 | 22600 | 22500 | 165 |
| 271 | 20250424 | 150500 | 4483681225 | 22550 | 22500 | 22600 | 22500 | 1337 |
| 272 | 20250424 | 150400 | 4453578325 | 22500 | 22550 | 22550 | 22500 | 177 |
| 273 | 20250424 | 150300 | 4449587975 | 22500 | 22500 | 22550 | 22500 | 1377 |
| 274 | 20250424 | 150200 | 4418589075 | 22500 | 22550 | 22550 | 22500 | 763 |
| 275 | 20250424 | 150100 | 4401397425 | 22550 | 22550 | 22550 | 22500 | 448 |
| 276 | 20250424 | 150000 | 4391295225 | 22550 | 22600 | 22600 | 22550 | 568 |
| 277 | 20250424 | 145900 | 4378467850 | 22550 | 22525 | 22600 | 22525 | 547 |
| 278 | 20250424 | 145800 | 4366132725 | 22550 | 22550 | 22600 | 22550 | 1025 |
| 279 | 20250424 | 145700 | 4343011625 | 22550 | 22550 | 22600 | 22550 | 1502 |
| 280 | 20250424 | 145600 | 4309134825 | 22550 | 22500 | 22550 | 22500 | 979 |
| 281 | 20250424 | 145500 | 4287058575 | 22550 | 22550 | 22550 | 22550 | 135 |
| 282 | 20250424 | 145400 | 4284014325 | 22550 | 22500 | 22650 | 22500 | 2338 |
| 283 | 20250424 | 145300 | 4231234275 | 22550 | 22550 | 22600 | 22550 | 671 |
| 284 | 20250424 | 145200 | 4216087325 | 22600 | 22600 | 22600 | 22500 | 2617 |
| 285 | 20250424 | 145100 | 4157069675 | 22600 | 22575 | 22600 | 22575 | 256 |
| 286 | 20250424 | 145000 | 4151286550 | 22575 | 22600 | 22600 | 22550 | 583 |
| 287 | 20250424 | 144900 | 4138131125 | 22600 | 22600 | 22600 | 22550 | 668 |
| 288 | 20250424 | 144800 | 4123051025 | 22550 | 22600 | 22600 | 22550 | 189 |
| 289 | 20250424 | 144700 | 4118782225 | 22600 | 22650 | 22650 | 22600 | 1121 |
| 290 | 20250424 | 144600 | 4093430175 | 22600 | 22650 | 22650 | 22600 | 636 |
| 291 | 20250424 | 144500 | 4079041000 | 22650 | 22600 | 22650 | 22600 | 710 |
| 292 | 20250424 | 144400 | 4062973300 | 22600 | 22550 | 22650 | 22550 | 1372 |
| 293 | 20250424 | 144300 | 4031933150 | 22600 | 22500 | 22600 | 22500 | 3759 |
| 294 | 20250424 | 144200 | 3947028950 | 22550 | 22550 | 22550 | 22500 | 497 |
| 295 | 20250424 | 144100 | 3935826800 | 22550 | 22550 | 22550 | 22500 | 684 |
| 296 | 20250424 | 144000 | 3920416100 | 22550 | 22525 | 22600 | 22500 | 1786 |
| 297 | 20250424 | 143900 | 3880143300 | 22550 | 22550 | 22550 | 22500 | 1052 |
| 298 | 20250424 | 143800 | 3856452650 | 22500 | 22550 | 22550 | 22500 | 728 |
| 299 | 20250424 | 143700 | 3840045150 | 22550 | 22550 | 22600 | 22500 | 2130 |
| 300 | 20250424 | 143600 | 3792003650 | 22550 | 22550 | 22550 | 22500 | 163 |
| 301 | 20250424 | 143500 | 3788328250 | 22550 | 22500 | 22550 | 22500 | 429 |
| 302 | 20250424 | 143400 | 3778672900 | 22500 | 22500 | 22500 | 22500 | 263 |
| 303 | 20250424 | 143300 | 3772755400 | 22500 | 22450 | 22500 | 22450 | 1890 |
| 304 | 20250424 | 143200 | 3730230800 | 22500 | 22450 | 22500 | 22450 | 206 |
| 305 | 20250424 | 143100 | 3725600350 | 22450 | 22450 | 22450 | 22450 | 466 |
| 306 | 20250424 | 143000 | 3715138650 | 22450 | 22400 | 22450 | 22400 | 125 |
| 307 | 20250424 | 142900 | 3712335150 | 22450 | 22400 | 22450 | 22400 | 301 |
| 308 | 20250424 | 142800 | 3705579850 | 22400 | 22450 | 22450 | 22400 | 554 |
| 309 | 20250424 | 142700 | 3693147000 | 22450 | 22400 | 22450 | 22400 | 480 |
| 310 | 20250424 | 142600 | 3682377550 | 22450 | 22400 | 22450 | 22400 | 597 |
| 311 | 20250424 | 142500 | 3668979750 | 22450 | 22450 | 22450 | 22400 | 239 |
| 312 | 20250424 | 142400 | 3663615100 | 22450 | 22450 | 22450 | 22400 | 1057 |
| 313 | 20250424 | 142300 | 3639891250 | 22450 | 22450 | 22450 | 22400 | 526 |
| 314 | 20250424 | 142200 | 3628105500 | 22400 | 22400 | 22450 | 22350 | 571 |
| 315 | 20250424 | 142100 | 3615310200 | 22400 | 22400 | 22425 | 22400 | 846 |
| 316 | 20250424 | 142000 | 3596359500 | 22450 | 22350 | 22450 | 22350 | 666 |
| 317 | 20250424 | 141900 | 3581430650 | 22400 | 22400 | 22450 | 22350 | 1687 |
| 318 | 20250424 | 141800 | 3543639150 | 22350 | 22500 | 22500 | 22350 | 2850 |
| 319 | 20250424 | 141700 | 3479718575 | 22450 | 22450 | 22500 | 22450 | 867 |
| 320 | 20250424 | 141600 | 3460219125 | 22500 | 22500 | 22550 | 22450 | 646 |
| 321 | 20250424 | 141500 | 3445679425 | 22500 | 22500 | 22550 | 22450 | 818 |
| 322 | 20250424 | 141400 | 3427271125 | 22550 | 22500 | 22600 | 22500 | 1176 |
| 323 | 20250424 | 141300 | 3400752575 | 22500 | 22450 | 22550 | 22450 | 2808 |
| 324 | 20250424 | 141200 | 3337574175 | 22450 | 22450 | 22500 | 22450 | 1271 |
| 325 | 20250424 | 141100 | 3309005325 | 22450 | 22450 | 22500 | 22400 | 779 |
| 326 | 20250424 | 141000 | 3291522025 | 22400 | 22400 | 22500 | 22400 | 635 |
| 327 | 20250424 | 140900 | 3277263525 | 22400 | 22450 | 22500 | 22400 | 1256 |
| 328 | 20250424 | 140800 | 3249095525 | 22450 | 22400 | 22500 | 22400 | 1571 |
| 329 | 20250424 | 140700 | 3213826175 | 22400 | 22400 | 22500 | 22400 | 2653 |
| 330 | 20250424 | 140600 | 3154239425 | 22400 | 22350 | 22450 | 22300 | 1506 |
| 331 | 20250424 | 140500 | 3120503575 | 22350 | 22350 | 22400 | 22350 | 561 |
| 332 | 20250424 | 140400 | 3107959125 | 22400 | 22350 | 22400 | 22250 | 1603 |
| 333 | 20250424 | 140300 | 3072128425 | 22300 | 22300 | 22350 | 22250 | 1310 |
| 334 | 20250424 | 140200 | 3042908325 | 22300 | 22300 | 22350 | 22100 | 2274 |
| 335 | 20250424 | 140100 | 2992387225 | 22300 | 22350 | 22450 | 22250 | 6094 |
| 336 | 20250424 | 140000 | 2856173175 | 22350 | 22100 | 22450 | 22100 | 9328 |
| 337 | 20250424 | 135900 | 2647624375 | 22150 | 22150 | 22250 | 22100 | 2183 |
| 338 | 20250424 | 135800 | 2599178075 | 22150 | 22050 | 22150 | 22050 | 1849 |
| 339 | 20250424 | 135700 | 2558254575 | 22100 | 22050 | 22100 | 22050 | 421 |
| 340 | 20250424 | 135600 | 2548957975 | 22000 | 22100 | 22100 | 22000 | 490 |
| 341 | 20250424 | 135500 | 2538141475 | 22100 | 22050 | 22100 | 22050 | 285 |
| 342 | 20250424 | 135400 | 2531852775 | 22050 | 22050 | 22100 | 22050 | 500 |
| 343 | 20250424 | 135300 | 2520812075 | 22050 | 22000 | 22050 | 22000 | 199 |
| 344 | 20250424 | 135200 | 2516428625 | 22050 | 22000 | 22050 | 22000 | 449 |
| 345 | 20250424 | 135100 | 2506532575 | 22000 | 22000 | 22050 | 22000 | 344 |
| 346 | 20250424 | 135000 | 2498956725 | 22000 | 22050 | 22050 | 22000 | 860 |
| 347 | 20250424 | 134900 | 2480002325 | 22100 | 22050 | 22100 | 22050 | 149 |
| 348 | 20250424 | 134800 | 2476716325 | 22050 | 22050 | 22100 | 22050 | 154 |
| 349 | 20250424 | 134700 | 2473320575 | 22050 | 22000 | 22100 | 21950 | 338 |
| 350 | 20250424 | 134600 | 2465879475 | 22000 | 22050 | 22100 | 21950 | 655 |
| 351 | 20250424 | 134500 | 2451444575 | 22050 | 22100 | 22100 | 22050 | 619 |
| 352 | 20250424 | 134400 | 2437767575 | 22100 | 22050 | 22150 | 22000 | 1041 |
| 353 | 20250424 | 134300 | 2414757375 | 22050 | 22050 | 22050 | 22050 | 264 |
| 354 | 20250424 | 134200 | 2408936175 | 22050 | 22050 | 22050 | 22000 | 399 |
| 355 | 20250424 | 134100 | 2400140925 | 22050 | 22000 | 22050 | 22000 | 953 |
| 356 | 20250424 | 134000 | 2379164125 | 22000 | 22000 | 22000 | 22000 | 194 |
| 357 | 20250424 | 133900 | 2374896125 | 22000 | 22000 | 22000 | 22000 | 138 |
| 358 | 20250424 | 133800 | 2371860125 | 22050 | 22000 | 22050 | 21950 | 491 |
| 359 | 20250424 | 133700 | 2361045175 | 22000 | 21900 | 22000 | 21900 | 786 |
| 360 | 20250424 | 133600 | 2343782725 | 21900 | 21900 | 21900 | 21900 | 133 |
| 361 | 20250424 | 133500 | 2340870025 | 21900 | 21900 | 21900 | 21900 | 167 |
| 362 | 20250424 | 133400 | 2337212725 | 21900 | 21900 | 21950 | 21850 | 780 |
| 363 | 20250424 | 133300 | 2320141625 | 21850 | 21850 | 21850 | 21850 | 174 |
| 364 | 20250424 | 133200 | 2316339725 | 21850 | 21850 | 21850 | 21850 | 101 |
| 365 | 20250424 | 133100 | 2314132875 | 21850 | 21850 | 21900 | 21850 | 352 |
| 366 | 20250424 | 133000 | 2306431625 | 21850 | 21900 | 21900 | 21850 | 159 |
| 367 | 20250424 | 132900 | 2302957325 | 21800 | 21850 | 21900 | 21800 | 5841 |
| 368 | 20250424 | 132800 | 2175597925 | 21850 | 21850 | 21850 | 21800 | 171 |
| 369 | 20250424 | 132700 | 2171863075 | 21800 | 21800 | 21900 | 21800 | 211 |
| 370 | 20250424 | 132600 | 2167254375 | 21850 | 21800 | 21850 | 21800 | 223 |
| 371 | 20250424 | 132500 | 2162387525 | 21800 | 21850 | 21850 | 21800 | 161 |
| 372 | 20250424 | 132400 | 2158870025 | 21850 | 21850 | 21900 | 21850 | 1894 |
| 373 | 20250424 | 132300 | 2117420425 | 21800 | 21850 | 21850 | 21800 | 162 |
| 374 | 20250424 | 132200 | 2113884625 | 21850 | 21850 | 21850 | 21800 | 280 |
| 375 | 20250424 | 132100 | 2107774875 | 21850 | 21900 | 21950 | 21800 | 5195 |
| 376 | 20250424 | 132000 | 1994308575 | 21900 | 21900 | 21900 | 21900 | 50 |
| 377 | 20250424 | 131900 | 1993213575 | 21900 | 21900 | 21950 | 21900 | 253 |
| 378 | 20250424 | 131800 | 1987672825 | 21900 | 21900 | 21900 | 21900 | 94 |
| 379 | 20250424 | 131700 | 1985614225 | 21900 | 21900 | 21950 | 21900 | 430 |
| 380 | 20250424 | 131600 | 1976192225 | 21950 | 21950 | 21950 | 21900 | 418 |
| 381 | 20250424 | 131500 | 1967018525 | 21900 | 21950 | 21950 | 21900 | 200 |
| 382 | 20250424 | 131400 | 1962631725 | 21950 | 21950 | 21950 | 21950 | 79 |
| 383 | 20250424 | 131300 | 1960897675 | 21950 | 21950 | 21950 | 21950 | 78 |
| 384 | 20250424 | 131200 | 1959185575 | 21950 | 21950 | 21950 | 21950 | 150 |
| 385 | 20250424 | 131100 | 1955893075 | 21950 | 21950 | 21950 | 21950 | 73 |
| 386 | 20250424 | 131000 | 1954290725 | 21950 | 21950 | 21975 | 21950 | 149 |
| 387 | 20250424 | 130900 | 1951020100 | 21950 | 21950 | 21950 | 21950 | 143 |
| 388 | 20250424 | 130800 | 1947881250 | 21950 | 21950 | 21950 | 21950 | 164 |
| 389 | 20250424 | 130700 | 1944281450 | 21950 | 21950 | 22000 | 21950 | 183 |
| 390 | 20250424 | 130600 | 1940263850 | 21950 | 21950 | 21950 | 21950 | 83 |
| 391 | 20250424 | 130500 | 1938442000 | 21950 | 21950 | 21950 | 21950 | 140 |
| 392 | 20250424 | 130400 | 1935369000 | 21950 | 22000 | 22000 | 21950 | 73 |
| 393 | 20250424 | 130300 | 1933766600 | 21950 | 21950 | 22000 | 21900 | 353 |
| 394 | 20250424 | 130200 | 1926017000 | 21900 | 21950 | 21950 | 21900 | 129 |
| 395 | 20250424 | 130100 | 1923188350 | 22000 | 21900 | 22000 | 21850 | 4225 |
| 396 | 20250424 | 130000 | 1830609250 | 21900 | 21900 | 21950 | 21900 | 86 |
| 397 | 20250424 | 125900 | 1828725350 | 21900 | 21900 | 21950 | 21900 | 51 |
| 398 | 20250424 | 125800 | 1827608400 | 21900 | 21950 | 21950 | 21900 | 474 |
| 399 | 20250424 | 125700 | 1817206150 | 21950 | 21950 | 21950 | 21950 | 69 |
| 400 | 20250424 | 125600 | 1815691600 | 21950 | 21950 | 21950 | 21950 | 89 |
| 401 | 20250424 | 125500 | 1813738050 | 21950 | 21950 | 21950 | 21950 | 58 |
| 402 | 20250424 | 125400 | 1812464950 | 21950 | 21950 | 21950 | 21950 | 71 |
| 403 | 20250424 | 125300 | 1810906500 | 21950 | 21950 | 22000 | 21950 | 194 |
| 404 | 20250424 | 125200 | 1806648100 | 21950 | 21950 | 21950 | 21950 | 100 |
| 405 | 20250424 | 125100 | 1804453100 | 21950 | 21950 | 21950 | 21950 | 54 |
| 406 | 20250424 | 125000 | 1803267800 | 21950 | 21950 | 22000 | 21950 | 190 |
| 407 | 20250424 | 124900 | 1799096300 | 21950 | 21950 | 21950 | 21950 | 102 |
| 408 | 20250424 | 124800 | 1796857400 | 22000 | 21950 | 22000 | 21950 | 90 |
| 409 | 20250424 | 124700 | 1794881800 | 21950 | 21950 | 22000 | 21900 | 101 |
| 410 | 20250424 | 124600 | 1792664850 | 21950 | 21950 | 21950 | 21900 | 1628 |
| 411 | 20250424 | 124500 | 1756933100 | 21950 | 22000 | 22000 | 21950 | 282 |
| 412 | 20250424 | 124400 | 1750733150 | 21950 | 22000 | 22000 | 21950 | 188 |
| 413 | 20250424 | 124300 | 1746601300 | 21950 | 21950 | 21950 | 21950 | 51 |
| 414 | 20250424 | 124200 | 1745481850 | 21950 | 21950 | 22000 | 21950 | 107 |
| 415 | 20250424 | 124100 | 1743133150 | 22000 | 21950 | 22000 | 21950 | 241 |
| 416 | 20250424 | 124000 | 1737835650 | 22000 | 21950 | 22000 | 21950 | 142 |
| 417 | 20250424 | 123900 | 1734714250 | 21950 | 21950 | 22000 | 21950 | 76 |
| 418 | 20250424 | 123800 | 1733046000 | 21950 | 21950 | 22000 | 21950 | 93 |
| 419 | 20250424 | 123700 | 1731004450 | 21950 | 21950 | 21950 | 21950 | 62 |
| 420 | 20250424 | 123600 | 1729643550 | 21950 | 21950 | 21950 | 21950 | 189 |
| 421 | 20250424 | 123500 | 1725495000 | 21950 | 21950 | 21950 | 21950 | 49 |
| 422 | 20250424 | 123400 | 1724419450 | 21950 | 21950 | 21950 | 21950 | 83 |
| 423 | 20250424 | 123300 | 1722597600 | 21950 | 21950 | 21950 | 21950 | 129 |
| 424 | 20250424 | 123200 | 1719766050 | 21950 | 21950 | 21950 | 21950 | 82 |
| 425 | 20250424 | 123100 | 1717966150 | 21950 | 21950 | 22000 | 21950 | 68 |
| 426 | 20250424 | 123000 | 1716472700 | 21950 | 21950 | 21950 | 21950 | 84 |
| 427 | 20250424 | 122900 | 1714628900 | 21950 | 21950 | 21950 | 21950 | 103 |
| 428 | 20250424 | 122800 | 1712368050 | 21950 | 21950 | 21950 | 21950 | 79 |
| 429 | 20250424 | 122700 | 1710634000 | 21950 | 21950 | 22000 | 21950 | 101 |
| 430 | 20250424 | 122600 | 1708415350 | 21950 | 21950 | 21950 | 21950 | 98 |
| 431 | 20250424 | 122500 | 1706264250 | 21950 | 21950 | 22000 | 21950 | 119 |
| 432 | 20250424 | 122400 | 1703650350 | 21950 | 21950 | 21950 | 21950 | 183 |
| 433 | 20250424 | 122300 | 1699633500 | 21950 | 21950 | 21950 | 21950 | 84 |
| 434 | 20250424 | 122200 | 1697789700 | 21950 | 21950 | 21950 | 21950 | 48 |
| 435 | 20250424 | 122100 | 1696736100 | 21950 | 21950 | 21950 | 21950 | 84 |
| 436 | 20250424 | 122000 | 1694892300 | 21950 | 21950 | 22000 | 21950 | 122 |
| 437 | 20250424 | 121900 | 1692212550 | 22000 | 21950 | 22000 | 21950 | 81 |
| 438 | 20250424 | 121800 | 1690434550 | 21950 | 21950 | 22000 | 21950 | 78 |
| 439 | 20250424 | 121700 | 1688720700 | 21950 | 21950 | 21950 | 21950 | 84 |
| 440 | 20250424 | 121600 | 1686876900 | 22000 | 21950 | 22000 | 21950 | 234 |
| 441 | 20250424 | 121500 | 1681734000 | 22000 | 21950 | 22000 | 21950 | 207 |
| 442 | 20250424 | 121400 | 1677184200 | 22000 | 22000 | 22000 | 21950 | 734 |
| 443 | 20250424 | 121300 | 1661036550 | 22000 | 22000 | 22000 | 21950 | 308 |
| 444 | 20250424 | 121200 | 1654262250 | 22050 | 22000 | 22050 | 22000 | 80 |
| 445 | 20250424 | 121100 | 1652502200 | 22000 | 22000 | 22000 | 22000 | 135 |
| 446 | 20250424 | 121000 | 1649532200 | 22000 | 22050 | 22050 | 22000 | 59 |
| 447 | 20250424 | 120900 | 1648234150 | 22000 | 22000 | 22000 | 22000 | 90 |
| 448 | 20250424 | 120800 | 1646254150 | 22000 | 22000 | 22050 | 22000 | 174 |
| 449 | 20250424 | 120700 | 1642424300 | 22000 | 22000 | 22000 | 22000 | 91 |
| 450 | 20250424 | 120600 | 1640422300 | 22000 | 22000 | 22000 | 22000 | 70 |
| 451 | 20250424 | 120500 | 1638882300 | 22000 | 22000 | 22000 | 22000 | 80 |
| 452 | 20250424 | 120400 | 1637122300 | 22000 | 22000 | 22000 | 22000 | 66 |
| 453 | 20250424 | 120300 | 1635670300 | 22000 | 22000 | 22050 | 22000 | 105 |
| 454 | 20250424 | 120200 | 1633360100 | 22000 | 22000 | 22000 | 22000 | 56 |
| 455 | 20250424 | 120100 | 1632128100 | 22000 | 22000 | 22050 | 22000 | 221 |
| 456 | 20250424 | 120000 | 1627257800 | 22000 | 22000 | 22050 | 21950 | 265 |
| 457 | 20250424 | 115900 | 1621434600 | 22000 | 22000 | 22000 | 22000 | 108 |
| 458 | 20250424 | 115800 | 1619058600 | 22000 | 22000 | 22050 | 21950 | 376 |
| 459 | 20250424 | 115700 | 1610777650 | 22000 | 22000 | 22050 | 22000 | 189 |
| 460 | 20250424 | 115600 | 1606618200 | 22000 | 22050 | 22050 | 22000 | 237 |
| 461 | 20250424 | 115500 | 1601402500 | 22000 | 22000 | 22000 | 22000 | 214 |
| 462 | 20250424 | 115400 | 1596694500 | 22050 | 22000 | 22050 | 22000 | 200 |
| 463 | 20250424 | 115300 | 1592292950 | 22000 | 22050 | 22050 | 22000 | 199 |
| 464 | 20250424 | 115200 | 1587912950 | 22000 | 22000 | 22100 | 22000 | 571 |
| 465 | 20250424 | 115100 | 1575324950 | 22000 | 22050 | 22050 | 22000 | 163 |
| 466 | 20250424 | 115000 | 1571736850 | 22000 | 22000 | 22000 | 22000 | 224 |
| 467 | 20250424 | 114900 | 1566808850 | 22000 | 22000 | 22050 | 22000 | 406 |
| 468 | 20250424 | 114800 | 1557875200 | 22050 | 22000 | 22050 | 22000 | 234 |
| 469 | 20250424 | 114700 | 1552725700 | 22000 | 22000 | 22050 | 22000 | 329 |
| 470 | 20250424 | 114600 | 1545485950 | 22000 | 22000 | 22050 | 22000 | 216 |
| 471 | 20250424 | 114500 | 1540732450 | 22000 | 22000 | 22050 | 22000 | 258 |
| 472 | 20250424 | 114400 | 1535056400 | 22050 | 22050 | 22050 | 21950 | 257 |
| 473 | 20250424 | 114300 | 1529400850 | 22050 | 21950 | 22100 | 21950 | 1024 |
| 474 | 20250424 | 114200 | 1506830750 | 22000 | 22000 | 22050 | 22000 | 296 |
| 475 | 20250424 | 114100 | 1500317250 | 22000 | 22000 | 22050 | 21950 | 496 |
| 476 | 20250424 | 114000 | 1489406250 | 22000 | 22000 | 22000 | 22000 | 326 |
| 477 | 20250424 | 113900 | 1482234250 | 22050 | 22000 | 22050 | 22000 | 204 |
| 478 | 20250424 | 113800 | 1477744750 | 22000 | 22000 | 22050 | 22000 | 550 |
| 479 | 20250424 | 113700 | 1465643000 | 22000 | 22000 | 22050 | 22000 | 299 |
| 480 | 20250424 | 113600 | 1459063300 | 22000 | 22050 | 22050 | 22000 | 323 |
| 481 | 20250424 | 113500 | 1451955750 | 22000 | 22000 | 22000 | 22000 | 214 |
| 482 | 20250424 | 113400 | 1447247750 | 22000 | 22000 | 22050 | 22000 | 388 |
| 483 | 20250424 | 113300 | 1438710250 | 22000 | 22000 | 22050 | 22000 | 255 |
| 484 | 20250424 | 113200 | 1433098800 | 22050 | 22000 | 22050 | 22000 | 256 |
| 485 | 20250424 | 113100 | 1427464750 | 22000 | 22050 | 22100 | 22000 | 240 |
| 486 | 20250424 | 113000 | 1422179950 | 22050 | 22050 | 22050 | 22000 | 506 |
| 487 | 20250424 | 112900 | 1411025100 | 22050 | 22000 | 22100 | 21950 | 454 |
| 488 | 20250424 | 112800 | 1401030950 | 21950 | 22000 | 22050 | 21950 | 276 |
| 489 | 20250424 | 112700 | 1394962150 | 22000 | 22000 | 22050 | 22000 | 398 |
| 490 | 20250424 | 112600 | 1386203850 | 22000 | 22000 | 22100 | 22000 | 692 |
| 491 | 20250424 | 112500 | 1370958350 | 22000 | 22000 | 22000 | 22000 | 172 |
| 492 | 20250424 | 112400 | 1367174350 | 22000 | 22000 | 22050 | 22000 | 361 |
| 493 | 20250424 | 112300 | 1359230550 | 22000 | 22050 | 22050 | 22000 | 329 |
| 494 | 20250424 | 112200 | 1351990850 | 22000 | 22000 | 22050 | 21950 | 240 |
| 495 | 20250424 | 112100 | 1346712300 | 21950 | 22050 | 22050 | 21950 | 294 |
| 496 | 20250424 | 112000 | 1340243850 | 22000 | 22000 | 22050 | 22000 | 392 |
| 497 | 20250424 | 111900 | 1331610850 | 21950 | 22050 | 22050 | 21950 | 371 |
| 498 | 20250424 | 111800 | 1323449600 | 22000 | 22100 | 22100 | 22000 | 573 |
| 499 | 20250424 | 111700 | 1310817600 | 22050 | 22050 | 22100 | 22050 | 264 |
| 500 | 20250424 | 111600 | 1304994900 | 22000 | 22100 | 22100 | 22000 | 317 |
| 501 | 20250424 | 111500 | 1298007600 | 22050 | 22050 | 22100 | 22000 | 295 |
| 502 | 20250424 | 111400 | 1291504350 | 22050 | 22100 | 22100 | 22000 | 286 |
| 503 | 20250424 | 111300 | 1285206450 | 22150 | 22200 | 22200 | 22150 | 1184 |
| 504 | 20250424 | 111200 | 1258938850 | 22250 | 22100 | 22300 | 22100 | 4942 |
| 505 | 20250424 | 111100 | 1149342000 | 22150 | 22000 | 22150 | 22000 | 1220 |
| 506 | 20250424 | 111000 | 1122411050 | 22000 | 22000 | 22000 | 22000 | 309 |
| 507 | 20250424 | 110900 | 1115613050 | 22000 | 22000 | 22050 | 22000 | 313 |
| 508 | 20250424 | 110800 | 1108725500 | 22000 | 21950 | 22000 | 21950 | 340 |
| 509 | 20250424 | 110700 | 1101256650 | 21950 | 21950 | 22050 | 21950 | 417 |
| 510 | 20250424 | 110600 | 1092092700 | 22000 | 22000 | 22050 | 21950 | 306 |
| 511 | 20250424 | 110500 | 1085361850 | 22000 | 22000 | 22050 | 22000 | 309 |
| 512 | 20250424 | 110400 | 1078563600 | 22000 | 22000 | 22050 | 22000 | 340 |
| 513 | 20250424 | 110300 | 1071082100 | 22000 | 22000 | 22050 | 21950 | 393 |
| 514 | 20250424 | 110200 | 1062436800 | 22000 | 22000 | 22050 | 22000 | 514 |
| 515 | 20250424 | 110100 | 1051127000 | 22100 | 21950 | 22100 | 21950 | 719 |
| 516 | 20250424 | 110000 | 1035303450 | 21950 | 22000 | 22000 | 21950 | 556 |
| 517 | 20250424 | 105900 | 1023075150 | 22000 | 22000 | 22050 | 22000 | 296 |
| 518 | 20250424 | 105800 | 1016561550 | 22000 | 22000 | 22050 | 21950 | 355 |
| 519 | 20250424 | 105700 | 1008752950 | 22000 | 22050 | 22050 | 22000 | 215 |
| 520 | 20250424 | 105600 | 1004021500 | 22000 | 22050 | 22050 | 22000 | 144 |
| 521 | 20250424 | 105500 | 1000851950 | 22000 | 22000 | 22050 | 22000 | 418 |
| 522 | 20250424 | 105400 | 991641200 | 22050 | 22000 | 22050 | 22000 | 149 |
| 523 | 20250424 | 105300 | 988362850 | 22050 | 22000 | 22050 | 22000 | 69 |
| 524 | 20250424 | 105200 | 986843250 | 22050 | 22050 | 22100 | 22050 | 213 |
| 525 | 20250424 | 105100 | 982145050 | 22050 | 22100 | 22150 | 22000 | 591 |
| 526 | 20250424 | 105000 | 969094500 | 22050 | 22050 | 22050 | 22050 | 119 |
| 527 | 20250424 | 104900 | 966470550 | 22050 | 22000 | 22100 | 22000 | 273 |
| 528 | 20250424 | 104800 | 960458900 | 22050 | 22000 | 22050 | 22000 | 246 |
| 529 | 20250424 | 104700 | 955044750 | 21950 | 22000 | 22050 | 21950 | 465 |
| 530 | 20250424 | 104600 | 944827600 | 22000 | 22050 | 22100 | 22000 | 80 |
| 531 | 20250424 | 104500 | 943066800 | 22000 | 22000 | 22000 | 22000 | 243 |
| 532 | 20250424 | 104400 | 937720800 | 22050 | 22000 | 22050 | 22000 | 121 |
| 533 | 20250424 | 104300 | 935057250 | 22050 | 22000 | 22050 | 22000 | 113 |
| 534 | 20250424 | 104200 | 932566650 | 22050 | 22050 | 22100 | 22050 | 118 |
| 535 | 20250424 | 104100 | 929963250 | 22050 | 22100 | 22100 | 22050 | 395 |
| 536 | 20250424 | 104000 | 921237600 | 22050 | 22050 | 22050 | 22050 | 118 |
| 537 | 20250424 | 103900 | 918635700 | 22050 | 22100 | 22100 | 22050 | 167 |
| 538 | 20250424 | 103800 | 914951100 | 22100 | 22050 | 22100 | 22050 | 307 |
| 539 | 20250424 | 103700 | 908180150 | 22050 | 22050 | 22100 | 22000 | 274 |
| 540 | 20250424 | 103600 | 902140850 | 22000 | 22050 | 22050 | 22000 | 411 |
| 541 | 20250424 | 103500 | 893085700 | 22050 | 22000 | 22050 | 21950 | 315 |
| 542 | 20250424 | 103400 | 886155650 | 22000 | 22000 | 22050 | 22000 | 271 |
| 543 | 20250424 | 103300 | 880192400 | 22050 | 22050 | 22100 | 22000 | 165 |
| 544 | 20250424 | 103200 | 876554800 | 22000 | 22000 | 22000 | 21950 | 319 |
| 545 | 20250424 | 103100 | 869548900 | 22000 | 22000 | 22000 | 21950 | 242 |
| 546 | 20250424 | 103000 | 864234550 | 22000 | 21950 | 22000 | 21950 | 248 |
| 547 | 20250424 | 102900 | 858786600 | 22000 | 22000 | 22050 | 21950 | 222 |
| 548 | 20250424 | 102800 | 853908450 | 22000 | 21950 | 22050 | 21950 | 680 |
| 549 | 20250424 | 102700 | 838953100 | 21950 | 21950 | 22000 | 21950 | 277 |
| 550 | 20250424 | 102600 | 832871500 | 21950 | 22000 | 22000 | 21950 | 228 |
| 551 | 20250424 | 102500 | 827866650 | 21950 | 22000 | 22000 | 21950 | 330 |
| 552 | 20250424 | 102400 | 820621800 | 22000 | 22000 | 22050 | 21950 | 318 |
| 553 | 20250424 | 102300 | 813629600 | 21950 | 22000 | 22050 | 21950 | 299 |
| 554 | 20250424 | 102200 | 807058650 | 22000 | 22050 | 22050 | 21950 | 898 |
| 555 | 20250424 | 102100 | 787290200 | 22050 | 22000 | 22100 | 21950 | 1555 |
| 556 | 20250424 | 102000 | 753090750 | 21900 | 21950 | 21950 | 21900 | 363 |
| 557 | 20250424 | 101900 | 745124800 | 21900 | 21950 | 22000 | 21900 | 629 |
| 558 | 20250424 | 101800 | 731320250 | 22000 | 21950 | 22000 | 21950 | 240 |
| 559 | 20250424 | 101700 | 726045150 | 22050 | 22000 | 22050 | 22000 | 349 |
| 560 | 20250424 | 101600 | 718365450 | 22000 | 22050 | 22050 | 22000 | 88 |
| 561 | 20250424 | 101500 | 716425900 | 22050 | 22000 | 22050 | 22000 | 410 |
| 562 | 20250424 | 101400 | 707396150 | 22050 | 22000 | 22100 | 22000 | 406 |
| 563 | 20250424 | 101300 | 698447100 | 22000 | 22000 | 22100 | 21950 | 1370 |
| 564 | 20250424 | 101200 | 668305850 | 22050 | 22000 | 22050 | 22000 | 468 |
| 565 | 20250424 | 101100 | 657993650 | 22000 | 22050 | 22050 | 22000 | 824 |
| 566 | 20250424 | 101000 | 639865550 | 22050 | 22000 | 22050 | 22000 | 666 |
| 567 | 20250424 | 100900 | 625209800 | 22000 | 22000 | 22050 | 22000 | 146 |
| 568 | 20250424 | 100800 | 621995950 | 22000 | 22050 | 22050 | 22000 | 286 |
| 569 | 20250424 | 100700 | 615697050 | 22000 | 22100 | 22100 | 22000 | 99 |
| 570 | 20250424 | 100600 | 613517150 | 22000 | 22050 | 22100 | 22000 | 675 |
| 571 | 20250424 | 100500 | 598634450 | 22100 | 22100 | 22100 | 22050 | 209 |
| 572 | 20250424 | 100400 | 594021750 | 22100 | 22100 | 22150 | 22100 | 96 |
| 573 | 20250424 | 100300 | 591899950 | 22100 | 22100 | 22150 | 22100 | 167 |
| 574 | 20250424 | 100200 | 588206600 | 22150 | 22100 | 22150 | 22050 | 441 |
| 575 | 20250424 | 100100 | 578462200 | 22100 | 22150 | 22150 | 22100 | 757 |
| 576 | 20250424 | 100000 | 561697100 | 22200 | 22200 | 22200 | 22200 | 758 |
| 577 | 20250424 | 095900 | 544869500 | 22200 | 22250 | 22250 | 22200 | 338 |
| 578 | 20250424 | 095800 | 537364100 | 22300 | 22250 | 22350 | 22250 | 2657 |
| 579 | 20250424 | 095700 | 478148950 | 22200 | 22200 | 22200 | 22150 | 1034 |
| 580 | 20250424 | 095600 | 455198500 | 22150 | 22050 | 22150 | 22050 | 859 |
| 581 | 20250424 | 095500 | 436209900 | 22100 | 22050 | 22100 | 22050 | 198 |
| 582 | 20250424 | 095400 | 431842450 | 22050 | 22050 | 22050 | 22000 | 508 |
| 583 | 20250424 | 095300 | 420643550 | 22050 | 22100 | 22100 | 22050 | 39 |
| 584 | 20250424 | 095200 | 419783000 | 22100 | 22050 | 22150 | 22050 | 653 |
| 585 | 20250424 | 095100 | 405338200 | 22050 | 22050 | 22100 | 22000 | 213 |
| 586 | 20250424 | 095000 | 400641000 | 22000 | 22050 | 22100 | 22000 | 283 |
| 587 | 20250424 | 094900 | 394403350 | 22050 | 22050 | 22050 | 22000 | 138 |
| 588 | 20250424 | 094800 | 391363600 | 22050 | 22050 | 22050 | 22000 | 114 |
| 589 | 20250424 | 094700 | 388853000 | 22050 | 22050 | 22050 | 22000 | 75 |
| 590 | 20250424 | 094600 | 387199800 | 22000 | 22050 | 22100 | 22000 | 785 |
| 591 | 20250424 | 094500 | 369892250 | 22050 | 22100 | 22100 | 22050 | 253 |
| 592 | 20250424 | 094400 | 364308100 | 22050 | 22050 | 22050 | 22050 | 105 |
| 593 | 20250424 | 094300 | 361992850 | 22050 | 22050 | 22100 | 22050 | 216 |
| 594 | 20250424 | 094200 | 357228500 | 22050 | 22050 | 22100 | 22050 | 456 |
| 595 | 20250424 | 094100 | 347171750 | 22100 | 22050 | 22100 | 22050 | 219 |
| 596 | 20250424 | 094000 | 342341800 | 22050 | 22100 | 22100 | 22050 | 20 |
| 597 | 20250424 | 093900 | 341900550 | 22050 | 22150 | 22150 | 22050 | 413 |
| 598 | 20250424 | 093800 | 332782850 | 22100 | 22100 | 22100 | 22100 | 114 |
| 599 | 20250424 | 093700 | 330263450 | 22100 | 22150 | 22150 | 22100 | 159 |
| 600 | 20250424 | 093600 | 326747800 | 22150 | 22150 | 22150 | 22150 | 222 |
| 601 | 20250424 | 093500 | 321830500 | 22150 | 22200 | 22200 | 22150 | 68 |
| 602 | 20250424 | 093400 | 320324050 | 22150 | 22150 | 22200 | 22150 | 128 |
| 603 | 20250424 | 093300 | 317488750 | 22150 | 22100 | 22150 | 22100 | 75 |
| 604 | 20250424 | 093200 | 315827800 | 22100 | 22150 | 22200 | 22100 | 181 |
| 605 | 20250424 | 093100 | 311824450 | 22150 | 22150 | 22150 | 22100 | 350 |
| 606 | 20250424 | 093000 | 304080700 | 22200 | 22100 | 22200 | 22100 | 148 |
| 607 | 20250424 | 092900 | 300805750 | 22100 | 22100 | 22150 | 22100 | 139 |
| 608 | 20250424 | 092800 | 297732850 | 22100 | 22100 | 22150 | 22100 | 491 |
| 609 | 20250424 | 092700 | 286859650 | 22100 | 22100 | 22150 | 22100 | 192 |
| 610 | 20250424 | 092600 | 282616300 | 22100 | 22150 | 22150 | 22100 | 67 |
| 611 | 20250424 | 092500 | 281135350 | 22150 | 22150 | 22150 | 22150 | 204 |
| 612 | 20250424 | 092400 | 276616750 | 22150 | 22150 | 22200 | 22150 | 304 |
| 613 | 20250424 | 092300 | 269877900 | 22150 | 22200 | 22200 | 22150 | 285 |
| 614 | 20250424 | 092200 | 263553350 | 22150 | 22150 | 22200 | 22150 | 343 |
| 615 | 20250424 | 092100 | 255952150 | 22100 | 22200 | 22200 | 22100 | 633 |
| 616 | 20250424 | 092000 | 241932900 | 22150 | 22150 | 22150 | 22150 | 580 |
| 617 | 20250424 | 091900 | 229085900 | 22200 | 22200 | 22200 | 22150 | 143 |
| 618 | 20250424 | 091800 | 225912150 | 22200 | 22150 | 22200 | 22150 | 126 |
| 619 | 20250424 | 091700 | 223119850 | 22200 | 22150 | 22250 | 22150 | 306 |
| 620 | 20250424 | 091600 | 216324750 | 22150 | 22100 | 22200 | 22100 | 355 |
| 621 | 20250424 | 091500 | 208473850 | 22150 | 22050 | 22150 | 22050 | 476 |
| 622 | 20250424 | 091400 | 197963850 | 22100 | 22100 | 22100 | 22050 | 112 |
| 623 | 20250424 | 091300 | 195491850 | 22100 | 22050 | 22100 | 22050 | 326 |
| 624 | 20250424 | 091200 | 188290400 | 22050 | 22000 | 22050 | 22000 | 974 |
| 625 | 20250424 | 091100 | 166821700 | 22050 | 21950 | 22050 | 21950 | 486 |
| 626 | 20250424 | 091000 | 156126800 | 21950 | 21900 | 22000 | 21900 | 242 |
| 627 | 20250424 | 090900 | 150810050 | 21950 | 22050 | 22050 | 21950 | 993 |
| 628 | 20250424 | 090800 | 128961800 | 22050 | 22050 | 22050 | 22050 | 187 |
| 629 | 20250424 | 090700 | 124838450 | 22000 | 22100 | 22100 | 22000 | 78 |
| 630 | 20250424 | 090600 | 123121800 | 22100 | 22050 | 22100 | 22050 | 225 |
| 631 | 20250424 | 090500 | 118159400 | 22100 | 22150 | 22150 | 22050 | 278 |
| 632 | 20250424 | 090400 | 112028650 | 22150 | 22100 | 22150 | 22100 | 579 |
| 633 | 20250424 | 090300 | 99210250 | 22050 | 22050 | 22050 | 21950 | 590 |
| 634 | 20250424 | 090200 | 86223450 | 22050 | 22150 | 22150 | 22050 | 148 |
| 635 | 20250424 | 090100 | 82959700 | 22050 | 22100 | 22150 | 22050 | 428 |
| 636 | 20250424 | 090000 | 73510250 | 22200 | 22200 | 22200 | 22000 | 3324 |