32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 185600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 11039 |
| 3 | 20250424 | 185500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20250424 | 185400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20250424 | 185300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20250424 | 185200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20250424 | 185100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20250424 | 185000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20250424 | 184900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20250424 | 184800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20250424 | 184700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20250424 | 184600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20250424 | 184500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20250424 | 184400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20250424 | 184300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20250424 | 184200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20250424 | 184100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20250424 | 184000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20250424 | 183900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20250424 | 183800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20250424 | 183700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20250424 | 183600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20250424 | 183500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20250424 | 183400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20250424 | 183300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20250424 | 183200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20250424 | 183100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20250424 | 183000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20250424 | 182900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20250424 | 182800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20250424 | 182700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20250424 | 182600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 11039 |
| 33 | 20250424 | 182500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20250424 | 182400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20250424 | 182300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20250424 | 182200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20250424 | 182100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20250424 | 182000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20250424 | 181900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20250424 | 181800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20250424 | 181700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20250424 | 181600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20250424 | 181500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20250424 | 181400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20250424 | 181300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20250424 | 181200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20250424 | 181100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20250424 | 181000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20250424 | 180900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20250424 | 180800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20250424 | 180700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20250424 | 180600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20250424 | 180500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20250424 | 180400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20250424 | 180300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20250424 | 180200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20250424 | 180100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20250424 | 180000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20250424 | 175900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20250424 | 175800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20250424 | 175700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20250424 | 175600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 11039 |
| 63 | 20250424 | 175500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20250424 | 175400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20250424 | 175300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20250424 | 175200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20250424 | 175100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20250424 | 175000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20250424 | 174900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20250424 | 174800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20250424 | 174700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20250424 | 174600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20250424 | 174500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20250424 | 174400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20250424 | 174300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20250424 | 174200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20250424 | 174100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20250424 | 174000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20250424 | 173900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20250424 | 173800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20250424 | 173700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20250424 | 173600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20250424 | 173500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20250424 | 173400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20250424 | 173300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20250424 | 173200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20250424 | 173100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20250424 | 173000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20250424 | 172900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20250424 | 172800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20250424 | 172700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20250424 | 172600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 11039 |
| 93 | 20250424 | 172500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20250424 | 172400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20250424 | 172300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20250424 | 172200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20250424 | 172100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20250424 | 172000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20250424 | 171900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20250424 | 171800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20250424 | 171700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20250424 | 171600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20250424 | 171500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20250424 | 171400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20250424 | 171300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20250424 | 171200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20250424 | 171100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20250424 | 171000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20250424 | 170900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20250424 | 170800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20250424 | 170700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20250424 | 170600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20250424 | 170500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20250424 | 170400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20250424 | 170300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20250424 | 170200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20250424 | 170100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20250424 | 170000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20250424 | 165900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20250424 | 165800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20250424 | 165700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20250424 | 165600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 11039 |
| 123 | 20250424 | 165500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20250424 | 165400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20250424 | 165300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20250424 | 165200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20250424 | 165100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20250424 | 165000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20250424 | 164900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20250424 | 164800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20250424 | 164700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20250424 | 164600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20250424 | 164500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20250424 | 164400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20250424 | 164300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20250424 | 164200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20250424 | 164100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20250424 | 164000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20250424 | 163900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20250424 | 163800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20250424 | 163700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20250424 | 163600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20250424 | 163500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20250424 | 163400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20250424 | 163300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20250424 | 163200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20250424 | 163100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20250424 | 163000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20250424 | 162900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20250424 | 162800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20250424 | 162700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20250424 | 162600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 11039 |
| 153 | 20250424 | 162500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20250424 | 162400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20250424 | 162300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20250424 | 162200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20250424 | 162100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20250424 | 162000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20250424 | 161900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20250424 | 161800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20250424 | 161700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20250424 | 161600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20250424 | 161500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20250424 | 161400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20250424 | 161300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20250424 | 161200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20250424 | 161100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20250424 | 161000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20250424 | 160900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20250424 | 160800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20250424 | 160700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20250424 | 160600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20250424 | 160500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20250424 | 160400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20250424 | 160300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20250424 | 160200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20250424 | 160100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20250424 | 160000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20250424 | 155900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20250424 | 155800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20250424 | 155700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20250424 | 155600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 11039 |
| 183 | 20250424 | 155500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20250424 | 155400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20250424 | 155300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20250424 | 155200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20250424 | 155100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20250424 | 155000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20250424 | 154900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20250424 | 154800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20250424 | 154700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20250424 | 154600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20250424 | 154500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20250424 | 154400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20250424 | 154300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20250424 | 154200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20250424 | 154100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20250424 | 154000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20250424 | 153900 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20250424 | 153800 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20250424 | 153700 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20250424 | 153600 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20250424 | 153500 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20250424 | 153400 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20250424 | 153300 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20250424 | 153200 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20250424 | 153100 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20250424 | 153000 | 8974661450 | 49150 | 49150 | 49150 | 49150 | 11039 |
| 209 | 20250424 | 152900 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 210 | 20250424 | 152800 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 211 | 20250424 | 152700 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 212 | 20250424 | 152600 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 213 | 20250424 | 152500 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 214 | 20250424 | 152400 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 215 | 20250424 | 152300 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 216 | 20250424 | 152200 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 217 | 20250424 | 152100 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 218 | 20250424 | 152000 | 8432094600 | 49600 | 49600 | 49600 | 49600 | 0 |
| 219 | 20250424 | 151900 | 8432094600 | 49600 | 49600 | 49600 | 49550 | 12 |
| 220 | 20250424 | 151800 | 8431499850 | 49550 | 49550 | 49600 | 49550 | 28 |
| 221 | 20250424 | 151700 | 8430112300 | 49600 | 49650 | 49650 | 49550 | 382 |
| 222 | 20250424 | 151600 | 8411155750 | 49600 | 49550 | 49650 | 49550 | 221 |
| 223 | 20250424 | 151500 | 8400194950 | 49600 | 49550 | 49600 | 49550 | 197 |
| 224 | 20250424 | 151400 | 8390431100 | 49550 | 49600 | 49650 | 49550 | 267 |
| 225 | 20250424 | 151300 | 8377191850 | 49550 | 49550 | 49600 | 49550 | 160 |
| 226 | 20250424 | 151200 | 8369261450 | 49550 | 49600 | 49600 | 49550 | 181 |
| 227 | 20250424 | 151100 | 8360291400 | 49550 | 49650 | 49700 | 49550 | 454 |
| 228 | 20250424 | 151000 | 8337767400 | 49600 | 49600 | 49650 | 49550 | 325 |
| 229 | 20250424 | 150900 | 8321648700 | 49600 | 49600 | 49650 | 49550 | 317 |
| 230 | 20250424 | 150800 | 8305926850 | 49600 | 49600 | 49650 | 49550 | 373 |
| 231 | 20250424 | 150700 | 8287435000 | 49650 | 49600 | 49650 | 49550 | 407 |
| 232 | 20250424 | 150600 | 8267242200 | 49550 | 49550 | 49600 | 49550 | 119 |
| 233 | 20250424 | 150500 | 8261343850 | 49550 | 49650 | 49650 | 49550 | 193 |
| 234 | 20250424 | 150400 | 8251771450 | 49600 | 49600 | 49650 | 49550 | 177 |
| 235 | 20250424 | 150300 | 8242993600 | 49600 | 49600 | 49650 | 49600 | 122 |
| 236 | 20250424 | 150200 | 8236941450 | 49600 | 49650 | 49650 | 49550 | 405 |
| 237 | 20250424 | 150100 | 8216866200 | 49600 | 49550 | 49600 | 49550 | 336 |
| 238 | 20250424 | 150000 | 8200208650 | 49550 | 49500 | 49600 | 49500 | 383 |
| 239 | 20250424 | 145900 | 8181230950 | 49500 | 49500 | 49550 | 49500 | 389 |
| 240 | 20250424 | 145800 | 8161962050 | 49500 | 49550 | 49650 | 49500 | 935 |
| 241 | 20250424 | 145700 | 8115612150 | 49550 | 49600 | 49650 | 49550 | 444 |
| 242 | 20250424 | 145600 | 8093591300 | 49600 | 49650 | 49700 | 49600 | 406 |
| 243 | 20250424 | 145500 | 8073421400 | 49650 | 49700 | 49700 | 49600 | 176 |
| 244 | 20250424 | 145400 | 8064681950 | 49650 | 49650 | 49700 | 49600 | 274 |
| 245 | 20250424 | 145300 | 8051078350 | 49650 | 49650 | 49700 | 49650 | 156 |
| 246 | 20250424 | 145200 | 8043331450 | 49650 | 49550 | 49650 | 49550 | 246 |
| 247 | 20250424 | 145100 | 8031126550 | 49550 | 49600 | 49650 | 49550 | 221 |
| 248 | 20250424 | 145000 | 8020169400 | 49600 | 49600 | 49650 | 49600 | 380 |
| 249 | 20250424 | 144900 | 8001306550 | 49650 | 49650 | 49650 | 49550 | 471 |
| 250 | 20250424 | 144800 | 7977965200 | 49600 | 49550 | 49650 | 49550 | 655 |
| 251 | 20250424 | 144700 | 7945453450 | 49550 | 49600 | 49650 | 49550 | 166 |
| 252 | 20250424 | 144600 | 7937224200 | 49550 | 49500 | 49600 | 49500 | 540 |
| 253 | 20250424 | 144500 | 7910447500 | 49550 | 49550 | 49600 | 49500 | 389 |
| 254 | 20250424 | 144400 | 7891161700 | 49550 | 49600 | 49650 | 49550 | 216 |
| 255 | 20250424 | 144300 | 7880447350 | 49600 | 49600 | 49650 | 49550 | 383 |
| 256 | 20250424 | 144200 | 7861452100 | 49650 | 49550 | 49650 | 49550 | 216 |
| 257 | 20250424 | 144100 | 7850746950 | 49550 | 49600 | 49650 | 49550 | 461 |
| 258 | 20250424 | 144000 | 7827871450 | 49600 | 49600 | 49650 | 49550 | 236 |
| 259 | 20250424 | 143900 | 7816165050 | 49600 | 49550 | 49650 | 49550 | 186 |
| 260 | 20250424 | 143800 | 7806939550 | 49550 | 49600 | 49650 | 49550 | 153 |
| 261 | 20250424 | 143700 | 7799353300 | 49650 | 49500 | 49650 | 49500 | 657 |
| 262 | 20250424 | 143600 | 7766751100 | 49500 | 49600 | 49650 | 49500 | 242 |
| 263 | 20250424 | 143500 | 7754764700 | 49600 | 49600 | 49650 | 49600 | 423 |
| 264 | 20250424 | 143400 | 7733768300 | 49600 | 49600 | 49650 | 49550 | 308 |
| 265 | 20250424 | 143300 | 7718491350 | 49600 | 49600 | 49650 | 49550 | 236 |
| 266 | 20250424 | 143200 | 7706790350 | 49600 | 49650 | 49650 | 49600 | 150 |
| 267 | 20250424 | 143100 | 7699349150 | 49650 | 49550 | 49650 | 49550 | 410 |
| 268 | 20250424 | 143000 | 7679004200 | 49550 | 49600 | 49650 | 49550 | 568 |
| 269 | 20250424 | 142900 | 7650833500 | 49550 | 49550 | 49600 | 49550 | 238 |
| 270 | 20250424 | 142800 | 7639039200 | 49550 | 49550 | 49600 | 49550 | 576 |
| 271 | 20250424 | 142700 | 7610474300 | 49550 | 49550 | 49600 | 49550 | 195 |
| 272 | 20250424 | 142600 | 7600808900 | 49550 | 49550 | 49600 | 49550 | 511 |
| 273 | 20250424 | 142500 | 7575476700 | 49600 | 49550 | 49600 | 49550 | 820 |
| 274 | 20250424 | 142400 | 7534810800 | 49550 | 49550 | 49600 | 49550 | 725 |
| 275 | 20250424 | 142300 | 7498863550 | 49550 | 49550 | 49600 | 49550 | 118 |
| 276 | 20250424 | 142200 | 7493015600 | 49550 | 49550 | 49600 | 49550 | 633 |
| 277 | 20250424 | 142100 | 7461628900 | 49550 | 49550 | 49600 | 49550 | 248 |
| 278 | 20250424 | 142000 | 7449338350 | 49550 | 49550 | 49600 | 49550 | 370 |
| 279 | 20250424 | 141900 | 7430991350 | 49550 | 49550 | 49600 | 49550 | 425 |
| 280 | 20250424 | 141800 | 7409920200 | 49550 | 49500 | 49600 | 49500 | 234 |
| 281 | 20250424 | 141700 | 7398331700 | 49500 | 49550 | 49600 | 49500 | 521 |
| 282 | 20250424 | 141600 | 7372503500 | 49550 | 49500 | 49550 | 49500 | 415 |
| 283 | 20250424 | 141500 | 7351957550 | 49500 | 49550 | 49600 | 49500 | 501 |
| 284 | 20250424 | 141400 | 7327124450 | 49600 | 49550 | 49600 | 49500 | 819 |
| 285 | 20250424 | 141300 | 7286573700 | 49600 | 49550 | 49600 | 49500 | 1076 |
| 286 | 20250424 | 141200 | 7233250100 | 49550 | 49500 | 49600 | 49500 | 569 |
| 287 | 20250424 | 141100 | 7205075700 | 49500 | 49500 | 49600 | 49500 | 416 |
| 288 | 20250424 | 141000 | 7184468650 | 49500 | 49500 | 49550 | 49500 | 303 |
| 289 | 20250424 | 140900 | 7169459750 | 49500 | 49450 | 49500 | 49450 | 188 |
| 290 | 20250424 | 140800 | 7160156050 | 49450 | 49500 | 49550 | 49450 | 498 |
| 291 | 20250424 | 140700 | 7135495400 | 49500 | 49450 | 49550 | 49450 | 619 |
| 292 | 20250424 | 140600 | 7104868250 | 49500 | 49500 | 49550 | 49500 | 429 |
| 293 | 20250424 | 140500 | 7083631300 | 49500 | 49500 | 49550 | 49500 | 1247 |
| 294 | 20250424 | 140400 | 7021854100 | 49500 | 49550 | 49600 | 49500 | 720 |
| 295 | 20250424 | 140300 | 6986184400 | 49500 | 49500 | 49550 | 49500 | 336 |
| 296 | 20250424 | 140200 | 6969549900 | 49500 | 49500 | 49550 | 49500 | 400 |
| 297 | 20250424 | 140100 | 6949736200 | 49500 | 49500 | 49550 | 49500 | 379 |
| 298 | 20250424 | 140000 | 6930963100 | 49500 | 49500 | 49550 | 49500 | 408 |
| 299 | 20250424 | 135900 | 6910753050 | 49500 | 49500 | 49550 | 49500 | 191 |
| 300 | 20250424 | 135800 | 6901294800 | 49500 | 49500 | 49550 | 49500 | 552 |
| 301 | 20250424 | 135700 | 6873949650 | 49500 | 49500 | 49550 | 49500 | 230 |
| 302 | 20250424 | 135600 | 6862562250 | 49500 | 49450 | 49550 | 49450 | 652 |
| 303 | 20250424 | 135500 | 6830277300 | 49450 | 49450 | 49500 | 49450 | 441 |
| 304 | 20250424 | 135400 | 6808452900 | 49450 | 49500 | 49500 | 49450 | 475 |
| 305 | 20250424 | 135300 | 6784949150 | 49450 | 49500 | 49500 | 49450 | 157 |
| 306 | 20250424 | 135200 | 6777183950 | 49450 | 49450 | 49500 | 49450 | 510 |
| 307 | 20250424 | 135100 | 6751946050 | 49450 | 49450 | 49500 | 49450 | 180 |
| 308 | 20250424 | 135000 | 6743041650 | 49450 | 49450 | 49500 | 49450 | 480 |
| 309 | 20250424 | 134900 | 6719290400 | 49450 | 49400 | 49500 | 49400 | 374 |
| 310 | 20250424 | 134800 | 6700797500 | 49400 | 49400 | 49450 | 49400 | 188 |
| 311 | 20250424 | 134700 | 6691507700 | 49450 | 49450 | 49500 | 49400 | 1267 |
| 312 | 20250424 | 134600 | 6628883300 | 49450 | 49400 | 49450 | 49350 | 344 |
| 313 | 20250424 | 134500 | 6611892950 | 49350 | 49400 | 49500 | 49350 | 1663 |
| 314 | 20250424 | 134400 | 6529707800 | 49400 | 49400 | 49450 | 49400 | 148 |
| 315 | 20250424 | 134300 | 6522395550 | 49400 | 49400 | 49450 | 49400 | 413 |
| 316 | 20250424 | 134200 | 6501980200 | 49400 | 49450 | 49500 | 49400 | 1098 |
| 317 | 20250424 | 134100 | 6447682300 | 49450 | 49450 | 49500 | 49400 | 125 |
| 318 | 20250424 | 134000 | 6441501650 | 49450 | 49400 | 49500 | 49400 | 423 |
| 319 | 20250424 | 133900 | 6420589000 | 49450 | 49400 | 49450 | 49400 | 259 |
| 320 | 20250424 | 133800 | 6407789950 | 49450 | 49450 | 49450 | 49400 | 294 |
| 321 | 20250424 | 133700 | 6393257300 | 49450 | 49400 | 49450 | 49400 | 274 |
| 322 | 20250424 | 133600 | 6379713200 | 49400 | 49400 | 49450 | 49400 | 173 |
| 323 | 20250424 | 133500 | 6371165200 | 49400 | 49400 | 49450 | 49400 | 180 |
| 324 | 20250424 | 133400 | 6362270400 | 49400 | 49400 | 49450 | 49400 | 520 |
| 325 | 20250424 | 133300 | 6336561950 | 49400 | 49450 | 49500 | 49400 | 2399 |
| 326 | 20250424 | 133200 | 6217940350 | 49500 | 49450 | 49500 | 49450 | 212 |
| 327 | 20250424 | 133100 | 6207455200 | 49450 | 49450 | 49500 | 49450 | 370 |
| 328 | 20250424 | 133000 | 6189149250 | 49450 | 49450 | 49500 | 49450 | 257 |
| 329 | 20250424 | 132900 | 6176435100 | 49450 | 49450 | 49500 | 49450 | 173 |
| 330 | 20250424 | 132800 | 6167878200 | 49500 | 49450 | 49500 | 49450 | 346 |
| 331 | 20250424 | 132700 | 6150756300 | 49450 | 49450 | 49500 | 49450 | 208 |
| 332 | 20250424 | 132600 | 6140466400 | 49500 | 49450 | 49500 | 49450 | 134 |
| 333 | 20250424 | 132500 | 6133837550 | 49500 | 49450 | 49550 | 49450 | 376 |
| 334 | 20250424 | 132400 | 6115231950 | 49450 | 49450 | 49500 | 49450 | 111 |
| 335 | 20250424 | 132300 | 6109742300 | 49450 | 49450 | 49500 | 49450 | 364 |
| 336 | 20250424 | 132200 | 6091728400 | 49450 | 49500 | 49500 | 49450 | 415 |
| 337 | 20250424 | 132100 | 6071194750 | 49450 | 49500 | 49500 | 49450 | 198 |
| 338 | 20250424 | 132000 | 6061396850 | 49450 | 49500 | 49500 | 49450 | 698 |
| 339 | 20250424 | 131900 | 6026864500 | 49450 | 49500 | 49500 | 49450 | 380 |
| 340 | 20250424 | 131800 | 6008058600 | 49450 | 49450 | 49500 | 49450 | 171 |
| 341 | 20250424 | 131700 | 5999602100 | 49450 | 49450 | 49500 | 49450 | 188 |
| 342 | 20250424 | 131600 | 5990303100 | 49500 | 49500 | 49500 | 49450 | 945 |
| 343 | 20250424 | 131500 | 5943546700 | 49450 | 49500 | 49500 | 49450 | 1775 |
| 344 | 20250424 | 131400 | 5855687950 | 49500 | 49500 | 49600 | 49500 | 158 |
| 345 | 20250424 | 131300 | 5847864250 | 49550 | 49500 | 49550 | 49500 | 244 |
| 346 | 20250424 | 131200 | 5835776950 | 49550 | 49550 | 49600 | 49500 | 919 |
| 347 | 20250424 | 131100 | 5790239150 | 49550 | 49550 | 49650 | 49550 | 104 |
| 348 | 20250424 | 131000 | 5785084750 | 49700 | 49550 | 49700 | 49550 | 343 |
| 349 | 20250424 | 130900 | 5768076400 | 49600 | 49600 | 49600 | 49550 | 55 |
| 350 | 20250424 | 130800 | 5765349400 | 49600 | 49600 | 49600 | 49550 | 117 |
| 351 | 20250424 | 130700 | 5759548150 | 49550 | 49550 | 49600 | 49500 | 333 |
| 352 | 20250424 | 130600 | 5743047700 | 49550 | 49550 | 49550 | 49500 | 60 |
| 353 | 20250424 | 130500 | 5740076150 | 49550 | 49600 | 49650 | 49500 | 1173 |
| 354 | 20250424 | 130400 | 5681935800 | 49600 | 49600 | 49700 | 49550 | 1314 |
| 355 | 20250424 | 130300 | 5616793250 | 49550 | 49550 | 49600 | 49550 | 247 |
| 356 | 20250424 | 130200 | 5604542400 | 49550 | 49650 | 49650 | 49550 | 811 |
| 357 | 20250424 | 130100 | 5564348300 | 49600 | 49550 | 49600 | 49550 | 99 |
| 358 | 20250424 | 130000 | 5559438100 | 49550 | 49550 | 49600 | 49550 | 128 |
| 359 | 20250424 | 125900 | 5553093200 | 49550 | 49600 | 49600 | 49550 | 252 |
| 360 | 20250424 | 125800 | 5540594200 | 49550 | 49600 | 49650 | 49500 | 1145 |
| 361 | 20250424 | 125700 | 5483847400 | 49550 | 49600 | 49600 | 49550 | 306 |
| 362 | 20250424 | 125600 | 5468672850 | 49550 | 49600 | 49650 | 49500 | 987 |
| 363 | 20250424 | 125500 | 5419774500 | 49600 | 49550 | 49600 | 49550 | 263 |
| 364 | 20250424 | 125400 | 5406731600 | 49550 | 49650 | 49650 | 49550 | 1266 |
| 365 | 20250424 | 125300 | 5343955950 | 49650 | 49600 | 49650 | 49600 | 121 |
| 366 | 20250424 | 125200 | 5337952100 | 49650 | 49650 | 49650 | 49600 | 422 |
| 367 | 20250424 | 125100 | 5317001050 | 49650 | 49600 | 49700 | 49550 | 1236 |
| 368 | 20250424 | 125000 | 5255690400 | 49600 | 49700 | 49700 | 49600 | 262 |
| 369 | 20250424 | 124900 | 5242672600 | 49700 | 49600 | 49700 | 49600 | 263 |
| 370 | 20250424 | 124800 | 5229614600 | 49650 | 49600 | 49650 | 49600 | 50 |
| 371 | 20250424 | 124700 | 5227133050 | 49650 | 49650 | 49700 | 49600 | 1239 |
| 372 | 20250424 | 124600 | 5165634050 | 49650 | 49700 | 49700 | 49650 | 534 |
| 373 | 20250424 | 124500 | 5139097150 | 49700 | 49650 | 49700 | 49650 | 133 |
| 374 | 20250424 | 124400 | 5132493550 | 49700 | 49650 | 49700 | 49650 | 40 |
| 375 | 20250424 | 124300 | 5130506650 | 49650 | 49650 | 49700 | 49600 | 166 |
| 376 | 20250424 | 124200 | 5122268950 | 49600 | 49650 | 49650 | 49600 | 252 |
| 377 | 20250424 | 124100 | 5109757400 | 49600 | 49650 | 49700 | 49600 | 436 |
| 378 | 20250424 | 124000 | 5088109600 | 49700 | 49600 | 49700 | 49600 | 304 |
| 379 | 20250424 | 123900 | 5073016650 | 49650 | 49700 | 49700 | 49600 | 458 |
| 380 | 20250424 | 123800 | 5050259700 | 49700 | 49650 | 49700 | 49650 | 62 |
| 381 | 20250424 | 123700 | 5047179700 | 49650 | 49650 | 49650 | 49600 | 433 |
| 382 | 20250424 | 123600 | 5025682750 | 49650 | 49600 | 49650 | 49600 | 365 |
| 383 | 20250424 | 123500 | 5007561750 | 49600 | 49600 | 49650 | 49600 | 134 |
| 384 | 20250424 | 123400 | 5000913200 | 49650 | 49650 | 49650 | 49600 | 459 |
| 385 | 20250424 | 123300 | 4978124200 | 49650 | 49650 | 49650 | 49600 | 75 |
| 386 | 20250424 | 123200 | 4974401750 | 49600 | 49750 | 49750 | 49550 | 1247 |
| 387 | 20250424 | 123100 | 4912482200 | 49700 | 49750 | 49750 | 49650 | 295 |
| 388 | 20250424 | 123000 | 4897816700 | 49750 | 49700 | 49750 | 49650 | 360 |
| 389 | 20250424 | 122900 | 4879924350 | 49700 | 49650 | 49700 | 49650 | 65 |
| 390 | 20250424 | 122800 | 4876695600 | 49700 | 49650 | 49700 | 49650 | 317 |
| 391 | 20250424 | 122700 | 4860944450 | 49650 | 49700 | 49750 | 49650 | 106 |
| 392 | 20250424 | 122600 | 4855676350 | 49650 | 49700 | 49750 | 49650 | 369 |
| 393 | 20250424 | 122500 | 4837350100 | 49700 | 49700 | 49750 | 49700 | 813 |
| 394 | 20250424 | 122400 | 4796913150 | 49700 | 49750 | 49750 | 49700 | 84 |
| 395 | 20250424 | 122300 | 4792735550 | 49750 | 49750 | 49750 | 49700 | 274 |
| 396 | 20250424 | 122200 | 4779105650 | 49750 | 49700 | 49750 | 49650 | 164 |
| 397 | 20250424 | 122100 | 4770954850 | 49650 | 49750 | 49750 | 49600 | 1616 |
| 398 | 20250424 | 122000 | 4690726150 | 49750 | 49750 | 49750 | 49700 | 63 |
| 399 | 20250424 | 121900 | 4687592250 | 49700 | 49650 | 49700 | 49650 | 415 |
| 400 | 20250424 | 121800 | 4666968100 | 49700 | 49700 | 49700 | 49650 | 329 |
| 401 | 20250424 | 121700 | 4650621200 | 49650 | 49650 | 49700 | 49650 | 122 |
| 402 | 20250424 | 121600 | 4644563150 | 49650 | 49700 | 49750 | 49600 | 1142 |
| 403 | 20250424 | 121500 | 4587853100 | 49700 | 49650 | 49700 | 49650 | 134 |
| 404 | 20250424 | 121400 | 4581195250 | 49700 | 49650 | 49700 | 49650 | 98 |
| 405 | 20250424 | 121300 | 4576328600 | 49700 | 49550 | 49700 | 49550 | 351 |
| 406 | 20250424 | 121200 | 4558914750 | 49600 | 49650 | 49700 | 49550 | 1218 |
| 407 | 20250424 | 121100 | 4498509500 | 49650 | 49650 | 49700 | 49650 | 318 |
| 408 | 20250424 | 121000 | 4482709500 | 49700 | 49650 | 49700 | 49600 | 289 |
| 409 | 20250424 | 120900 | 4468356000 | 49600 | 49650 | 49650 | 49600 | 244 |
| 410 | 20250424 | 120800 | 4456242750 | 49650 | 49650 | 49700 | 49600 | 953 |
| 411 | 20250424 | 120700 | 4408962500 | 49700 | 49700 | 49700 | 49600 | 852 |
| 412 | 20250424 | 120600 | 4366636850 | 49700 | 49700 | 49700 | 49650 | 28 |
| 413 | 20250424 | 120500 | 4365245500 | 49700 | 49600 | 49700 | 49600 | 211 |
| 414 | 20250424 | 120400 | 4354769400 | 49600 | 49600 | 49650 | 49600 | 210 |
| 415 | 20250424 | 120300 | 4344344550 | 49600 | 49650 | 49700 | 49600 | 104 |
| 416 | 20250424 | 120200 | 4339184850 | 49600 | 49700 | 49700 | 49600 | 189 |
| 417 | 20250424 | 120100 | 4329800900 | 49650 | 49750 | 49750 | 49650 | 1227 |
| 418 | 20250424 | 120000 | 4268787000 | 49700 | 49750 | 49750 | 49700 | 119 |
| 419 | 20250424 | 115900 | 4262870400 | 49700 | 49750 | 49750 | 49700 | 39 |
| 420 | 20250424 | 115800 | 4260931450 | 49750 | 49700 | 49750 | 49700 | 236 |
| 421 | 20250424 | 115700 | 4249191775 | 49750 | 49700 | 49750 | 49700 | 119 |
| 422 | 20250424 | 115600 | 4243274625 | 49700 | 49700 | 49750 | 49700 | 89 |
| 423 | 20250424 | 115500 | 4238850525 | 49750 | 49750 | 49750 | 49700 | 550 |
| 424 | 20250424 | 115400 | 4211490825 | 49700 | 49700 | 49700 | 49650 | 103 |
| 425 | 20250424 | 115300 | 4206371825 | 49700 | 49650 | 49700 | 49650 | 383 |
| 426 | 20250424 | 115200 | 4187340625 | 49650 | 49650 | 49700 | 49650 | 279 |
| 427 | 20250424 | 115100 | 4173477775 | 49650 | 49650 | 49700 | 49650 | 100 |
| 428 | 20250424 | 115000 | 4168511475 | 49700 | 49650 | 49700 | 49650 | 562 |
| 429 | 20250424 | 114900 | 4140597075 | 49600 | 49700 | 49700 | 49550 | 1175 |
| 430 | 20250424 | 114800 | 4082271075 | 49650 | 49600 | 49700 | 49600 | 282 |
| 431 | 20250424 | 114700 | 4068267475 | 49650 | 49625 | 49650 | 49600 | 252 |
| 432 | 20250424 | 114600 | 4055757200 | 49650 | 49700 | 49725 | 49550 | 1709 |
| 433 | 20250424 | 114500 | 3970913650 | 49700 | 49675 | 49700 | 49675 | 96 |
| 434 | 20250424 | 114400 | 3966143325 | 49650 | 49650 | 49700 | 49600 | 129 |
| 435 | 20250424 | 114300 | 3959737775 | 49600 | 49600 | 49650 | 49600 | 216 |
| 436 | 20250424 | 114200 | 3949014675 | 49650 | 49600 | 49650 | 49550 | 496 |
| 437 | 20250424 | 114100 | 3924411875 | 49550 | 49600 | 49600 | 49550 | 346 |
| 438 | 20250424 | 114000 | 3907252375 | 49550 | 49550 | 49600 | 49550 | 234 |
| 439 | 20250424 | 113900 | 3895646425 | 49550 | 49600 | 49600 | 49550 | 130 |
| 440 | 20250424 | 113800 | 3889202175 | 49600 | 49600 | 49700 | 49550 | 466 |
| 441 | 20250424 | 113700 | 3866089375 | 49600 | 49650 | 49650 | 49600 | 201 |
| 442 | 20250424 | 113600 | 3856112125 | 49650 | 49550 | 49650 | 49550 | 86 |
| 443 | 20250424 | 113500 | 3851844675 | 49550 | 49650 | 49650 | 49550 | 758 |
| 444 | 20250424 | 113400 | 3814248475 | 49600 | 49700 | 49700 | 49550 | 1061 |
| 445 | 20250424 | 113300 | 3761593475 | 49650 | 49700 | 49700 | 49650 | 61 |
| 446 | 20250424 | 113200 | 3758563475 | 49700 | 49750 | 49750 | 49650 | 1092 |
| 447 | 20250424 | 113100 | 3704310725 | 49700 | 49750 | 49750 | 49700 | 263 |
| 448 | 20250424 | 113000 | 3691231275 | 49700 | 49700 | 49750 | 49700 | 66 |
| 449 | 20250424 | 112900 | 3687948725 | 49750 | 49700 | 49750 | 49700 | 157 |
| 450 | 20250424 | 112800 | 3680144725 | 49650 | 49700 | 49750 | 49650 | 943 |
| 451 | 20250424 | 112700 | 3633278175 | 49650 | 49750 | 49750 | 49650 | 1562 |
| 452 | 20250424 | 112600 | 3555668825 | 49750 | 49700 | 49750 | 49700 | 43 |
| 453 | 20250424 | 112500 | 3553530025 | 49750 | 49700 | 49750 | 49700 | 285 |
| 454 | 20250424 | 112400 | 3539352675 | 49750 | 49700 | 49750 | 49700 | 115 |
| 455 | 20250424 | 112300 | 3533635975 | 49700 | 49750 | 49750 | 49700 | 103 |
| 456 | 20250424 | 112200 | 3528513225 | 49700 | 49700 | 49750 | 49700 | 238 |
| 457 | 20250424 | 112100 | 3516674375 | 49700 | 49750 | 49750 | 49700 | 87 |
| 458 | 20250424 | 112000 | 3512349325 | 49700 | 49750 | 49800 | 49700 | 93 |
| 459 | 20250424 | 111900 | 3507724125 | 49800 | 49750 | 49800 | 49700 | 648 |
| 460 | 20250424 | 111800 | 3475485575 | 49700 | 49650 | 49750 | 49650 | 202 |
| 461 | 20250424 | 111700 | 3465444425 | 49650 | 49750 | 49750 | 49650 | 454 |
| 462 | 20250424 | 111600 | 3442859925 | 49700 | 49650 | 49750 | 49650 | 217 |
| 463 | 20250424 | 111500 | 3432076175 | 49650 | 49700 | 49750 | 49650 | 238 |
| 464 | 20250424 | 111400 | 3420252725 | 49700 | 49700 | 49700 | 49650 | 90 |
| 465 | 20250424 | 111300 | 3415784025 | 49700 | 49650 | 49700 | 49600 | 488 |
| 466 | 20250424 | 111200 | 3391554325 | 49600 | 49550 | 49650 | 49550 | 322 |
| 467 | 20250424 | 111100 | 3375581625 | 49600 | 49550 | 49600 | 49550 | 59 |
| 468 | 20250424 | 111000 | 3372656075 | 49550 | 49550 | 49600 | 49550 | 362 |
| 469 | 20250424 | 110900 | 3354708625 | 49550 | 49550 | 49600 | 49550 | 15 |
| 470 | 20250424 | 110800 | 3353965225 | 49600 | 49600 | 49600 | 49550 | 91 |
| 471 | 20250424 | 110700 | 3349453325 | 49550 | 49650 | 49650 | 49500 | 1680 |
| 472 | 20250424 | 110600 | 3266154375 | 49600 | 49600 | 49650 | 49550 | 580 |
| 473 | 20250424 | 110500 | 3237386525 | 49550 | 49600 | 49600 | 49550 | 57 |
| 474 | 20250424 | 110400 | 3234560625 | 49550 | 49600 | 49600 | 49550 | 266 |
| 475 | 20250424 | 110300 | 3221369275 | 49550 | 49600 | 49600 | 49550 | 66 |
| 476 | 20250424 | 110200 | 3218098425 | 49550 | 49600 | 49600 | 49550 | 79 |
| 477 | 20250424 | 110100 | 3214181475 | 49550 | 49550 | 49600 | 49550 | 251 |
| 478 | 20250424 | 110000 | 3201732675 | 49550 | 49600 | 49600 | 49550 | 381 |
| 479 | 20250424 | 105900 | 3182851375 | 49550 | 49600 | 49650 | 49550 | 301 |
| 480 | 20250424 | 105800 | 3167922675 | 49600 | 49600 | 49600 | 49550 | 396 |
| 481 | 20250424 | 105700 | 3148282675 | 49650 | 49550 | 49700 | 49550 | 973 |
| 482 | 20250424 | 105600 | 3099998525 | 49550 | 49600 | 49600 | 49550 | 327 |
| 483 | 20250424 | 105500 | 3083783325 | 49550 | 49550 | 49600 | 49550 | 443 |
| 484 | 20250424 | 105400 | 3061811125 | 49600 | 49600 | 49700 | 49550 | 885 |
| 485 | 20250424 | 105300 | 3017900775 | 49600 | 49575 | 49600 | 49575 | 246 |
| 486 | 20250424 | 105200 | 3005699250 | 49600 | 49600 | 49600 | 49575 | 403 |
| 487 | 20250424 | 105100 | 2985715550 | 49575 | 49600 | 49600 | 49575 | 232 |
| 488 | 20250424 | 105000 | 2974208675 | 49575 | 49550 | 49600 | 49525 | 84 |
| 489 | 20250424 | 104900 | 2970045975 | 49550 | 49550 | 49600 | 49500 | 512 |
| 490 | 20250424 | 104800 | 2944670675 | 49550 | 49550 | 49650 | 49500 | 1080 |
| 491 | 20250424 | 104700 | 2891137925 | 49550 | 49650 | 49650 | 49550 | 349 |
| 492 | 20250424 | 104600 | 2873816625 | 49650 | 49550 | 49650 | 49500 | 800 |
| 493 | 20250424 | 104500 | 2834177625 | 49550 | 49550 | 49600 | 49500 | 1155 |
| 494 | 20250424 | 104400 | 2776924425 | 49600 | 49600 | 49600 | 49550 | 596 |
| 495 | 20250424 | 104300 | 2747370075 | 49600 | 49600 | 49600 | 49550 | 386 |
| 496 | 20250424 | 104200 | 2728233525 | 49550 | 49600 | 49600 | 49550 | 132 |
| 497 | 20250424 | 104100 | 2721691975 | 49600 | 49600 | 49600 | 49550 | 346 |
| 498 | 20250424 | 104000 | 2704535025 | 49600 | 49600 | 49600 | 49550 | 291 |
| 499 | 20250424 | 103900 | 2690106725 | 49550 | 49650 | 49650 | 49550 | 250 |
| 500 | 20250424 | 103800 | 2677706175 | 49650 | 49700 | 49750 | 49600 | 775 |
| 501 | 20250424 | 103700 | 2639207575 | 49700 | 49600 | 49750 | 49600 | 1402 |
| 502 | 20250424 | 103600 | 2569594675 | 49600 | 49650 | 49650 | 49600 | 107 |
| 503 | 20250424 | 103500 | 2564284100 | 49600 | 49750 | 49800 | 49600 | 1306 |
| 504 | 20250424 | 103400 | 2499404500 | 49750 | 49750 | 49800 | 49750 | 321 |
| 505 | 20250424 | 103300 | 2483422750 | 49750 | 49750 | 49800 | 49750 | 25 |
| 506 | 20250424 | 103200 | 2482178250 | 49750 | 49800 | 49800 | 49750 | 182 |
| 507 | 20250424 | 103100 | 2473122450 | 49800 | 49750 | 49800 | 49750 | 292 |
| 508 | 20250424 | 103000 | 2458586200 | 49750 | 49800 | 49800 | 49750 | 530 |
| 509 | 20250424 | 102900 | 2432216650 | 49800 | 49750 | 49800 | 49750 | 128 |
| 510 | 20250424 | 102800 | 2425848300 | 49750 | 49750 | 49850 | 49750 | 870 |
| 511 | 20250424 | 102700 | 2382503450 | 49800 | 49750 | 49800 | 49700 | 1052 |
| 512 | 20250424 | 102600 | 2330143700 | 49700 | 49750 | 49750 | 49700 | 220 |
| 513 | 20250424 | 102500 | 2319205750 | 49750 | 49800 | 49800 | 49650 | 1198 |
| 514 | 20250424 | 102400 | 2259631800 | 49750 | 49800 | 49800 | 49650 | 2701 |
| 515 | 20250424 | 102300 | 2125386250 | 49750 | 49800 | 49800 | 49750 | 377 |
| 516 | 20250424 | 102200 | 2106618850 | 49800 | 49800 | 49800 | 49700 | 70 |
| 517 | 20250424 | 102100 | 2103135500 | 49750 | 49700 | 49750 | 49700 | 256 |
| 518 | 20250424 | 102000 | 2090402700 | 49700 | 49700 | 49750 | 49700 | 290 |
| 519 | 20250424 | 101900 | 2075988800 | 49700 | 49700 | 49750 | 49700 | 282 |
| 520 | 20250424 | 101800 | 2061963800 | 49650 | 49750 | 49800 | 49600 | 1871 |
| 521 | 20250424 | 101700 | 1968939300 | 49800 | 49750 | 49800 | 49750 | 181 |
| 522 | 20250424 | 101600 | 1959933800 | 49750 | 49750 | 49750 | 49700 | 699 |
| 523 | 20250424 | 101500 | 1925161800 | 49700 | 49700 | 49750 | 49700 | 154 |
| 524 | 20250424 | 101400 | 1917505900 | 49750 | 49700 | 49750 | 49650 | 458 |
| 525 | 20250424 | 101300 | 1894742350 | 49650 | 49700 | 49750 | 49650 | 556 |
| 526 | 20250424 | 101200 | 1867106800 | 49700 | 49650 | 49700 | 49650 | 60 |
| 527 | 20250424 | 101100 | 1864126800 | 49700 | 49700 | 49750 | 49650 | 414 |
| 528 | 20250424 | 101000 | 1843552200 | 49700 | 49700 | 49750 | 49650 | 310 |
| 529 | 20250424 | 100900 | 1828147500 | 49750 | 49700 | 49750 | 49650 | 246 |
| 530 | 20250424 | 100800 | 1815911250 | 49750 | 49800 | 49850 | 49700 | 859 |
| 531 | 20250424 | 100700 | 1773145550 | 49800 | 49750 | 49800 | 49750 | 328 |
| 532 | 20250424 | 100600 | 1756817450 | 49750 | 49800 | 49800 | 49750 | 120 |
| 533 | 20250424 | 100500 | 1750846450 | 49800 | 49750 | 49800 | 49750 | 205 |
| 534 | 20250424 | 100400 | 1740644250 | 49750 | 49750 | 49750 | 49700 | 318 |
| 535 | 20250424 | 100300 | 1724824750 | 49750 | 49800 | 49800 | 49700 | 1046 |
| 536 | 20250424 | 100200 | 1672782150 | 49800 | 49900 | 49900 | 49800 | 356 |
| 537 | 20250424 | 100100 | 1655025950 | 49900 | 49900 | 49900 | 49850 | 292 |
| 538 | 20250424 | 100000 | 1640459800 | 49850 | 49800 | 49900 | 49750 | 831 |
| 539 | 20250424 | 095900 | 1599067100 | 49750 | 49750 | 49800 | 49750 | 258 |
| 540 | 20250424 | 095800 | 1586230850 | 49750 | 49850 | 49850 | 49750 | 1329 |
| 541 | 20250424 | 095700 | 1520034150 | 49850 | 49900 | 49900 | 49850 | 108 |
| 542 | 20250424 | 095600 | 1514647500 | 49850 | 49850 | 49900 | 49850 | 64 |
| 543 | 20250424 | 095500 | 1511456850 | 49850 | 49950 | 49950 | 49850 | 379 |
| 544 | 20250424 | 095400 | 1492553450 | 49900 | 49900 | 49950 | 49850 | 613 |
| 545 | 20250424 | 095300 | 1461975600 | 49950 | 49900 | 49950 | 49900 | 146 |
| 546 | 20250424 | 095200 | 1454689150 | 49900 | 49950 | 50000 | 49850 | 607 |
| 547 | 20250424 | 095100 | 1424382350 | 49950 | 50000 | 50000 | 49950 | 251 |
| 548 | 20250424 | 095000 | 1411833650 | 49950 | 49950 | 50000 | 49950 | 405 |
| 549 | 20250424 | 094900 | 1391603850 | 50000 | 49950 | 50000 | 49950 | 472 |
| 550 | 20250424 | 094800 | 1368016350 | 49950 | 49950 | 50000 | 49900 | 939 |
| 551 | 20250424 | 094700 | 1321129050 | 49950 | 49950 | 49950 | 49900 | 291 |
| 552 | 20250424 | 094600 | 1306596450 | 49900 | 49850 | 49950 | 49850 | 743 |
| 553 | 20250424 | 094500 | 1269509950 | 49900 | 50000 | 50000 | 49750 | 2076 |
| 554 | 20250424 | 094400 | 1165985700 | 49950 | 50000 | 50000 | 49950 | 130 |
| 555 | 20250424 | 094300 | 1159491200 | 50000 | 49950 | 50000 | 49950 | 559 |
| 556 | 20250424 | 094200 | 1131561700 | 49950 | 49950 | 50000 | 49950 | 191 |
| 557 | 20250424 | 094100 | 1122019950 | 50000 | 49950 | 50000 | 49950 | 266 |
| 558 | 20250424 | 094000 | 1108726250 | 49950 | 49950 | 50000 | 49950 | 303 |
| 559 | 20250424 | 093900 | 1093582350 | 49950 | 49950 | 50000 | 49950 | 30 |
| 560 | 20250424 | 093800 | 1092082750 | 50000 | 50000 | 50000 | 49950 | 104 |
| 561 | 20250424 | 093700 | 1086886350 | 49950 | 50000 | 50000 | 49950 | 227 |
| 562 | 20250424 | 093600 | 1075540450 | 50000 | 49950 | 50000 | 49950 | 680 |
| 563 | 20250424 | 093500 | 1041573400 | 50000 | 50000 | 50000 | 49950 | 79 |
| 564 | 20250424 | 093400 | 1037624750 | 49950 | 50000 | 50000 | 49950 | 354 |
| 565 | 20250424 | 093300 | 1019933450 | 49950 | 49950 | 50000 | 49950 | 244 |
| 566 | 20250424 | 093200 | 1007734850 | 50000 | 50000 | 50000 | 49950 | 622 |
| 567 | 20250424 | 093100 | 976654000 | 49950 | 50000 | 50000 | 49950 | 596 |
| 568 | 20250424 | 093000 | 946863550 | 50000 | 49950 | 50000 | 49950 | 327 |
| 569 | 20250424 | 092900 | 930528800 | 49950 | 49900 | 50000 | 49900 | 780 |
| 570 | 20250424 | 092800 | 891579100 | 49950 | 49900 | 49950 | 49800 | 733 |
| 571 | 20250424 | 092700 | 855034650 | 49900 | 49900 | 49950 | 49900 | 104 |
| 572 | 20250424 | 092600 | 849844100 | 49950 | 49900 | 49950 | 49900 | 128 |
| 573 | 20250424 | 092500 | 843453900 | 49900 | 49850 | 49900 | 49800 | 423 |
| 574 | 20250424 | 092400 | 822356300 | 49850 | 49950 | 50000 | 49800 | 1366 |
| 575 | 20250424 | 092300 | 754259450 | 49950 | 49950 | 50000 | 49950 | 2421 |
| 576 | 20250424 | 092200 | 633230700 | 49900 | 49900 | 49950 | 49850 | 738 |
| 577 | 20250424 | 092100 | 596396900 | 49900 | 49800 | 49900 | 49800 | 394 |
| 578 | 20250424 | 092000 | 576739450 | 49800 | 49850 | 49850 | 49750 | 35 |
| 579 | 20250424 | 091900 | 574996200 | 49800 | 49700 | 49850 | 49700 | 651 |
| 580 | 20250424 | 091800 | 542574500 | 49700 | 49650 | 49750 | 49600 | 988 |
| 581 | 20250424 | 091700 | 493504500 | 49600 | 49650 | 49650 | 49600 | 149 |
| 582 | 20250424 | 091600 | 486107800 | 49600 | 49700 | 49700 | 49600 | 859 |
| 583 | 20250424 | 091500 | 443440000 | 49700 | 49700 | 49750 | 49700 | 483 |
| 584 | 20250424 | 091400 | 419434150 | 49750 | 49650 | 49750 | 49600 | 990 |
| 585 | 20250424 | 091300 | 370260700 | 49650 | 49600 | 49650 | 49600 | 51 |
| 586 | 20250424 | 091200 | 367728750 | 49600 | 49600 | 49650 | 49600 | 500 |
| 587 | 20250424 | 091100 | 342926750 | 49650 | 49600 | 49650 | 49600 | 329 |
| 588 | 20250424 | 091000 | 326602900 | 49550 | 49650 | 49700 | 49550 | 867 |
| 589 | 20250424 | 090900 | 283577700 | 49675 | 49700 | 49700 | 49675 | 242 |
| 590 | 20250424 | 090800 | 271552200 | 49700 | 49700 | 49700 | 49675 | 34 |
| 591 | 20250424 | 090700 | 269862425 | 49675 | 49700 | 49700 | 49675 | 50 |
| 592 | 20250424 | 090600 | 267377975 | 49700 | 49700 | 49700 | 49675 | 29 |
| 593 | 20250424 | 090500 | 265936700 | 49650 | 49700 | 49700 | 49650 | 192 |
| 594 | 20250424 | 090400 | 256402200 | 49650 | 49700 | 49700 | 49650 | 142 |
| 595 | 20250424 | 090300 | 249344900 | 49700 | 49650 | 49700 | 49650 | 208 |
| 596 | 20250424 | 090200 | 239012100 | 49550 | 49600 | 49700 | 49550 | 360 |
| 597 | 20250424 | 090100 | 221159550 | 49600 | 49650 | 49700 | 49550 | 912 |
| 598 | 20250424 | 090000 | 175928200 | 49600 | 49500 | 49700 | 49500 | 3552 |