28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 184100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 11520 |
| 3 | 20250424 | 184000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20250424 | 183900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20250424 | 183800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20250424 | 183700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20250424 | 183600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20250424 | 183500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20250424 | 183400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20250424 | 183300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20250424 | 183200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20250424 | 183100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20250424 | 183000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20250424 | 182900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20250424 | 182800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20250424 | 182700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20250424 | 182600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20250424 | 182500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20250424 | 182400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20250424 | 182300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20250424 | 182200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20250424 | 182100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20250424 | 182000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20250424 | 181900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20250424 | 181800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20250424 | 181700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20250424 | 181600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20250424 | 181500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20250424 | 181400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20250424 | 181300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20250424 | 181200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20250424 | 181100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 11520 |
| 33 | 20250424 | 181000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20250424 | 180900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20250424 | 180800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20250424 | 180700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20250424 | 180600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20250424 | 180500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20250424 | 180400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20250424 | 180300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20250424 | 180200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20250424 | 180100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20250424 | 180000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20250424 | 175900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20250424 | 175800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20250424 | 175700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20250424 | 175600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20250424 | 175500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20250424 | 175400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20250424 | 175300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20250424 | 175200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20250424 | 175100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20250424 | 175000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20250424 | 174900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20250424 | 174800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20250424 | 174700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20250424 | 174600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20250424 | 174500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20250424 | 174400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20250424 | 174300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20250424 | 174200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20250424 | 174100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 11520 |
| 63 | 20250424 | 174000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20250424 | 173900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20250424 | 173800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20250424 | 173700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20250424 | 173600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20250424 | 173500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20250424 | 173400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20250424 | 173300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20250424 | 173200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20250424 | 173100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20250424 | 173000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20250424 | 172900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20250424 | 172800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20250424 | 172700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20250424 | 172600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20250424 | 172500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20250424 | 172400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20250424 | 172300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20250424 | 172200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20250424 | 172100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20250424 | 172000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20250424 | 171900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20250424 | 171800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20250424 | 171700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20250424 | 171600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20250424 | 171500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20250424 | 171400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20250424 | 171300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20250424 | 171200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20250424 | 171100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 11520 |
| 93 | 20250424 | 171000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20250424 | 170900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20250424 | 170800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20250424 | 170700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20250424 | 170600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20250424 | 170500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20250424 | 170400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20250424 | 170300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20250424 | 170200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20250424 | 170100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20250424 | 170000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20250424 | 165900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20250424 | 165800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20250424 | 165700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20250424 | 165600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20250424 | 165500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20250424 | 165400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20250424 | 165300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20250424 | 165200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20250424 | 165100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20250424 | 165000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20250424 | 164900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20250424 | 164800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20250424 | 164700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20250424 | 164600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20250424 | 164500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20250424 | 164400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20250424 | 164300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20250424 | 164200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20250424 | 164100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 11520 |
| 123 | 20250424 | 164000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20250424 | 163900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20250424 | 163800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20250424 | 163700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20250424 | 163600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20250424 | 163500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20250424 | 163400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20250424 | 163300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20250424 | 163200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20250424 | 163100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20250424 | 163000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20250424 | 162900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20250424 | 162800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20250424 | 162700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20250424 | 162600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20250424 | 162500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20250424 | 162400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20250424 | 162300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20250424 | 162200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20250424 | 162100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20250424 | 162000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20250424 | 161900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20250424 | 161800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20250424 | 161700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20250424 | 161600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20250424 | 161500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20250424 | 161400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20250424 | 161300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20250424 | 161200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20250424 | 161100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 11520 |
| 153 | 20250424 | 161000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20250424 | 160900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20250424 | 160800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20250424 | 160700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20250424 | 160600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20250424 | 160500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20250424 | 160400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20250424 | 160300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20250424 | 160200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20250424 | 160100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20250424 | 160000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20250424 | 155900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20250424 | 155800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20250424 | 155700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20250424 | 155600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20250424 | 155500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20250424 | 155400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20250424 | 155300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20250424 | 155200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20250424 | 155100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20250424 | 155000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20250424 | 154900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20250424 | 154800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20250424 | 154700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20250424 | 154600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20250424 | 154500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20250424 | 154400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20250424 | 154300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20250424 | 154200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20250424 | 154100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 11520 |
| 183 | 20250424 | 154000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20250424 | 153900 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20250424 | 153800 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20250424 | 153700 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20250424 | 153600 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20250424 | 153500 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20250424 | 153400 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20250424 | 153300 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20250424 | 153200 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20250424 | 153100 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20250424 | 153000 | 1278878192 | 2455 | 2455 | 2455 | 2455 | 11520 |
| 194 | 20250424 | 152900 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20250424 | 152800 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20250424 | 152700 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20250424 | 152600 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20250424 | 152500 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20250424 | 152400 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20250424 | 152300 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20250424 | 152200 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20250424 | 152100 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 203 | 20250424 | 152000 | 1250596592 | 2445 | 2445 | 2445 | 2445 | 0 |
| 204 | 20250424 | 151900 | 1250596592 | 2445 | 2455 | 2455 | 2440 | 1905 |
| 205 | 20250424 | 151800 | 1245934352 | 2455 | 2455 | 2455 | 2445 | 1350 |
| 206 | 20250424 | 151700 | 1242628132 | 2445 | 2445 | 2455 | 2445 | 976 |
| 207 | 20250424 | 151600 | 1240239682 | 2450 | 2450 | 2450 | 2450 | 256 |
| 208 | 20250424 | 151500 | 1239612482 | 2450 | 2450 | 2455 | 2450 | 189 |
| 209 | 20250424 | 151400 | 1239148862 | 2445 | 2450 | 2450 | 2445 | 567 |
| 210 | 20250424 | 151300 | 1237760387 | 2440 | 2450 | 2450 | 2440 | 3868 |
| 211 | 20250424 | 151200 | 1228300227 | 2455 | 2455 | 2455 | 2450 | 464 |
| 212 | 20250424 | 151100 | 1227163027 | 2460 | 2455 | 2460 | 2455 | 3470 |
| 213 | 20250424 | 151000 | 1218627067 | 2455 | 2465 | 2465 | 2445 | 13914 |
| 214 | 20250424 | 150900 | 1184517657 | 2465 | 2465 | 2465 | 2465 | 1 |
| 215 | 20250424 | 150800 | 1184515192 | 2470 | 2470 | 2470 | 2465 | 593 |
| 216 | 20250424 | 150700 | 1183052247 | 2465 | 2465 | 2465 | 2465 | 1826 |
| 217 | 20250424 | 150600 | 1178551157 | 2470 | 2470 | 2470 | 2465 | 342 |
| 218 | 20250424 | 150500 | 1177706577 | 2465 | 2465 | 2465 | 2465 | 0 |
| 219 | 20250424 | 150400 | 1177706577 | 2465 | 2465 | 2465 | 2465 | 285 |
| 220 | 20250424 | 150300 | 1177004052 | 2475 | 2475 | 2475 | 2475 | 2446 |
| 221 | 20250424 | 150200 | 1170950202 | 2475 | 2470 | 2475 | 2470 | 2797 |
| 222 | 20250424 | 150100 | 1164038702 | 2470 | 2460 | 2470 | 2455 | 1417 |
| 223 | 20250424 | 150000 | 1160547887 | 2460 | 2465 | 2465 | 2460 | 1412 |
| 224 | 20250424 | 145900 | 1157073167 | 2465 | 2460 | 2465 | 2460 | 459 |
| 225 | 20250424 | 145800 | 1155941772 | 2460 | 2460 | 2460 | 2460 | 100 |
| 226 | 20250424 | 145700 | 1155695772 | 2460 | 2460 | 2460 | 2460 | 1 |
| 227 | 20250424 | 145600 | 1155693312 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 228 | 20250424 | 145500 | 1153233312 | 2465 | 2465 | 2465 | 2465 | 0 |
| 229 | 20250424 | 145400 | 1153233312 | 2465 | 2465 | 2465 | 2465 | 259 |
| 230 | 20250424 | 145300 | 1152594877 | 2465 | 2470 | 2470 | 2465 | 16 |
| 231 | 20250424 | 145200 | 1152555377 | 2470 | 2470 | 2470 | 2470 | 145 |
| 232 | 20250424 | 145100 | 1152197227 | 2470 | 2470 | 2470 | 2470 | 0 |
| 233 | 20250424 | 145000 | 1152197227 | 2470 | 2465 | 2470 | 2465 | 739 |
| 234 | 20250424 | 144900 | 1150375027 | 2460 | 2460 | 2460 | 2460 | 433 |
| 235 | 20250424 | 144800 | 1149309847 | 2460 | 2460 | 2460 | 2460 | 0 |
| 236 | 20250424 | 144700 | 1149309847 | 2460 | 2460 | 2460 | 2460 | 1245 |
| 237 | 20250424 | 144600 | 1146247147 | 2460 | 2460 | 2460 | 2460 | 58 |
| 238 | 20250424 | 144500 | 1146104467 | 2460 | 2460 | 2460 | 2460 | 0 |
| 239 | 20250424 | 144400 | 1146104467 | 2460 | 2460 | 2460 | 2460 | 0 |
| 240 | 20250424 | 144300 | 1146104467 | 2460 | 2460 | 2460 | 2460 | 1020 |
| 241 | 20250424 | 144200 | 1143595267 | 2460 | 2460 | 2460 | 2460 | 18 |
| 242 | 20250424 | 144100 | 1143550987 | 2460 | 2460 | 2460 | 2460 | 1450 |
| 243 | 20250424 | 144000 | 1139983987 | 2460 | 2460 | 2460 | 2460 | 0 |
| 244 | 20250424 | 143900 | 1139983987 | 2460 | 2460 | 2460 | 2460 | 42 |
| 245 | 20250424 | 143800 | 1139880667 | 2470 | 2470 | 2470 | 2470 | 0 |
| 246 | 20250424 | 143700 | 1139880667 | 2470 | 2465 | 2470 | 2465 | 1551 |
| 247 | 20250424 | 143600 | 1136050492 | 2470 | 2465 | 2470 | 2465 | 439 |
| 248 | 20250424 | 143500 | 1134966702 | 2465 | 2460 | 2465 | 2460 | 455 |
| 249 | 20250424 | 143400 | 1133845977 | 2455 | 2455 | 2455 | 2455 | 711 |
| 250 | 20250424 | 143300 | 1132100472 | 2450 | 2455 | 2455 | 2450 | 4 |
| 251 | 20250424 | 143200 | 1132090657 | 2460 | 2455 | 2460 | 2455 | 2 |
| 252 | 20250424 | 143100 | 1132085742 | 2455 | 2455 | 2455 | 2450 | 839 |
| 253 | 20250424 | 143000 | 1130026002 | 2455 | 2460 | 2460 | 2455 | 2962 |
| 254 | 20250424 | 142900 | 1122748827 | 2465 | 2465 | 2465 | 2465 | 45 |
| 255 | 20250424 | 142800 | 1122637902 | 2460 | 2460 | 2460 | 2460 | 535 |
| 256 | 20250424 | 142700 | 1121321802 | 2460 | 2460 | 2460 | 2460 | 986 |
| 257 | 20250424 | 142600 | 1118896242 | 2465 | 2465 | 2465 | 2465 | 3 |
| 258 | 20250424 | 142500 | 1118888847 | 2465 | 2465 | 2465 | 2465 | 135 |
| 259 | 20250424 | 142400 | 1118556072 | 2465 | 2465 | 2465 | 2465 | 100 |
| 260 | 20250424 | 142300 | 1118309572 | 2465 | 2465 | 2465 | 2465 | 241 |
| 261 | 20250424 | 142200 | 1117715507 | 2465 | 2465 | 2465 | 2465 | 1 |
| 262 | 20250424 | 142100 | 1117713042 | 2465 | 2465 | 2465 | 2465 | 1 |
| 263 | 20250424 | 142000 | 1117710577 | 2460 | 2460 | 2460 | 2460 | 0 |
| 264 | 20250424 | 141900 | 1117710577 | 2460 | 2460 | 2460 | 2460 | 446 |
| 265 | 20250424 | 141800 | 1116613417 | 2460 | 2460 | 2460 | 2460 | 58 |
| 266 | 20250424 | 141700 | 1116470737 | 2465 | 2465 | 2465 | 2465 | 0 |
| 267 | 20250424 | 141600 | 1116470737 | 2465 | 2465 | 2465 | 2465 | 20 |
| 268 | 20250424 | 141500 | 1116421437 | 2460 | 2460 | 2460 | 2460 | 0 |
| 269 | 20250424 | 141400 | 1116421437 | 2460 | 2460 | 2460 | 2460 | 0 |
| 270 | 20250424 | 141300 | 1116421437 | 2460 | 2460 | 2460 | 2460 | 1115 |
| 271 | 20250424 | 141200 | 1113678537 | 2460 | 2460 | 2460 | 2460 | 596 |
| 272 | 20250424 | 141100 | 1112212377 | 2460 | 2460 | 2460 | 2460 | 17 |
| 273 | 20250424 | 141000 | 1112170557 | 2460 | 2460 | 2460 | 2460 | 0 |
| 274 | 20250424 | 140900 | 1112170557 | 2460 | 2460 | 2460 | 2455 | 1494 |
| 275 | 20250424 | 140800 | 1108497237 | 2460 | 2460 | 2460 | 2460 | 461 |
| 276 | 20250424 | 140700 | 1107363177 | 2460 | 2460 | 2460 | 2460 | 660 |
| 277 | 20250424 | 140600 | 1105739577 | 2460 | 2460 | 2460 | 2460 | 0 |
| 278 | 20250424 | 140500 | 1105739577 | 2460 | 2470 | 2470 | 2460 | 3395 |
| 279 | 20250424 | 140400 | 1097362412 | 2470 | 2470 | 2470 | 2470 | 0 |
| 280 | 20250424 | 140300 | 1097362412 | 2470 | 2470 | 2470 | 2470 | 0 |
| 281 | 20250424 | 140200 | 1097362412 | 2470 | 2470 | 2470 | 2470 | 41 |
| 282 | 20250424 | 140100 | 1097261142 | 2485 | 2475 | 2485 | 2475 | 1051 |
| 283 | 20250424 | 140000 | 1094652222 | 2470 | 2465 | 2470 | 2465 | 83 |
| 284 | 20250424 | 135900 | 1094447217 | 2465 | 2485 | 2485 | 2465 | 583 |
| 285 | 20250424 | 135800 | 1092998557 | 2485 | 2460 | 2490 | 2460 | 2483 |
| 286 | 20250424 | 135700 | 1086840527 | 2455 | 2455 | 2455 | 2455 | 0 |
| 287 | 20250424 | 135600 | 1086840527 | 2455 | 2455 | 2455 | 2455 | 0 |
| 288 | 20250424 | 135500 | 1086840527 | 2455 | 2455 | 2455 | 2455 | 0 |
| 289 | 20250424 | 135400 | 1086840527 | 2455 | 2455 | 2455 | 2455 | 0 |
| 290 | 20250424 | 135300 | 1086840527 | 2455 | 2455 | 2455 | 2455 | 100 |
| 291 | 20250424 | 135200 | 1086595027 | 2460 | 2455 | 2460 | 2455 | 145 |
| 292 | 20250424 | 135100 | 1086238942 | 2457 | 2460 | 2460 | 2457 | 61 |
| 293 | 20250424 | 135000 | 1086088987 | 2460 | 2460 | 2460 | 2460 | 3 |
| 294 | 20250424 | 134900 | 1086081607 | 2460 | 2460 | 2460 | 2460 | 1 |
| 295 | 20250424 | 134800 | 1086079147 | 2465 | 2465 | 2465 | 2465 | 250 |
| 296 | 20250424 | 134700 | 1085462897 | 2470 | 2470 | 2470 | 2470 | 810 |
| 297 | 20250424 | 134600 | 1083462197 | 2470 | 2485 | 2485 | 2470 | 255 |
| 298 | 20250424 | 134500 | 1082832047 | 2485 | 2475 | 2485 | 2470 | 2195 |
| 299 | 20250424 | 134400 | 1077393447 | 2470 | 2470 | 2470 | 2470 | 937 |
| 300 | 20250424 | 134300 | 1075079057 | 2465 | 2465 | 2465 | 2465 | 0 |
| 301 | 20250424 | 134200 | 1075079057 | 2465 | 2465 | 2465 | 2465 | 481 |
| 302 | 20250424 | 134100 | 1073893392 | 2465 | 2465 | 2465 | 2465 | 100 |
| 303 | 20250424 | 134000 | 1073646892 | 2460 | 2460 | 2460 | 2460 | 228 |
| 304 | 20250424 | 133900 | 1073086012 | 2455 | 2450 | 2465 | 2450 | 2341 |
| 305 | 20250424 | 133800 | 1067318682 | 2455 | 2455 | 2455 | 2455 | 0 |
| 306 | 20250424 | 133700 | 1067318682 | 2455 | 2455 | 2455 | 2455 | 0 |
| 307 | 20250424 | 133600 | 1067318682 | 2455 | 2465 | 2470 | 2455 | 1620 |
| 308 | 20250424 | 133500 | 1063332507 | 2465 | 2465 | 2465 | 2465 | 4 |
| 309 | 20250424 | 133400 | 1063322647 | 2465 | 2465 | 2465 | 2465 | 0 |
| 310 | 20250424 | 133300 | 1063322647 | 2465 | 2470 | 2470 | 2465 | 17 |
| 311 | 20250424 | 133200 | 1063280662 | 2465 | 2465 | 2465 | 2465 | 1 |
| 312 | 20250424 | 133100 | 1063278197 | 2470 | 2465 | 2470 | 2465 | 60 |
| 313 | 20250424 | 133000 | 1063130287 | 2470 | 2470 | 2470 | 2470 | 0 |
| 314 | 20250424 | 132900 | 1063130287 | 2470 | 2470 | 2470 | 2470 | 100 |
| 315 | 20250424 | 132800 | 1062883287 | 2470 | 2470 | 2470 | 2470 | 0 |
| 316 | 20250424 | 132700 | 1062883287 | 2470 | 2470 | 2470 | 2470 | 0 |
| 317 | 20250424 | 132600 | 1062883287 | 2470 | 2470 | 2470 | 2470 | 82 |
| 318 | 20250424 | 132500 | 1062680747 | 2455 | 2460 | 2460 | 2455 | 1815 |
| 319 | 20250424 | 132400 | 1058216017 | 2465 | 2465 | 2465 | 2465 | 0 |
| 320 | 20250424 | 132300 | 1058216017 | 2465 | 2465 | 2465 | 2465 | 12 |
| 321 | 20250424 | 132200 | 1058186437 | 2460 | 2460 | 2460 | 2460 | 0 |
| 322 | 20250424 | 132100 | 1058186437 | 2460 | 2460 | 2460 | 2460 | 0 |
| 323 | 20250424 | 132000 | 1058186437 | 2460 | 2450 | 2460 | 2450 | 3149 |
| 324 | 20250424 | 131900 | 1050455257 | 2445 | 2445 | 2445 | 2445 | 3 |
| 325 | 20250424 | 131800 | 1050447922 | 2445 | 2445 | 2445 | 2445 | 0 |
| 326 | 20250424 | 131700 | 1050447922 | 2445 | 2450 | 2450 | 2445 | 2540 |
| 327 | 20250424 | 131600 | 1044234297 | 2460 | 2460 | 2460 | 2460 | 9 |
| 328 | 20250424 | 131500 | 1044212157 | 2455 | 2450 | 2455 | 2450 | 1510 |
| 329 | 20250424 | 131400 | 1040512607 | 2450 | 2455 | 2455 | 2450 | 438 |
| 330 | 20250424 | 131300 | 1039438077 | 2455 | 2455 | 2455 | 2455 | 211 |
| 331 | 20250424 | 131200 | 1038920072 | 2455 | 2455 | 2455 | 2455 | 0 |
| 332 | 20250424 | 131100 | 1038920072 | 2455 | 2460 | 2460 | 2450 | 2677 |
| 333 | 20250424 | 131000 | 1032352012 | 2465 | 2465 | 2465 | 2465 | 1000 |
| 334 | 20250424 | 130900 | 1029887012 | 2470 | 2470 | 2470 | 2470 | 0 |
| 335 | 20250424 | 130800 | 1029887012 | 2470 | 2470 | 2470 | 2470 | 10 |
| 336 | 20250424 | 130700 | 1029862312 | 2465 | 2465 | 2465 | 2465 | 0 |
| 337 | 20250424 | 130600 | 1029862312 | 2465 | 2465 | 2465 | 2465 | 8 |
| 338 | 20250424 | 130500 | 1029842592 | 2465 | 2470 | 2470 | 2465 | 64 |
| 339 | 20250424 | 130400 | 1029684552 | 2470 | 2470 | 2470 | 2470 | 0 |
| 340 | 20250424 | 130300 | 1029684552 | 2470 | 2460 | 2470 | 2460 | 240 |
| 341 | 20250424 | 130200 | 1029094142 | 2455 | 2470 | 2470 | 2455 | 885 |
| 342 | 20250424 | 130100 | 1026917272 | 2465 | 2475 | 2475 | 2465 | 394 |
| 343 | 20250424 | 130000 | 1025944617 | 2470 | 2480 | 2480 | 2470 | 248 |
| 344 | 20250424 | 125900 | 1025330827 | 2480 | 2480 | 2480 | 2480 | 404 |
| 345 | 20250424 | 125800 | 1024328907 | 2480 | 2480 | 2480 | 2480 | 553 |
| 346 | 20250424 | 125700 | 1022957467 | 2485 | 2495 | 2495 | 2485 | 2788 |
| 347 | 20250424 | 125600 | 1016017977 | 2500 | 2490 | 2500 | 2490 | 1911 |
| 348 | 20250424 | 125500 | 1011253127 | 2495 | 2500 | 2500 | 2495 | 2310 |
| 349 | 20250424 | 125400 | 1005485357 | 2500 | 2500 | 2500 | 2500 | 3620 |
| 350 | 20250424 | 125300 | 996435357 | 2500 | 2500 | 2500 | 2500 | 1 |
| 351 | 20250424 | 125200 | 996432857 | 2495 | 2495 | 2495 | 2495 | 290 |
| 352 | 20250424 | 125100 | 995709307 | 2490 | 2490 | 2490 | 2490 | 201 |
| 353 | 20250424 | 125000 | 995208817 | 2485 | 2485 | 2485 | 2485 | 456 |
| 354 | 20250424 | 124900 | 994075657 | 2485 | 2485 | 2485 | 2485 | 100 |
| 355 | 20250424 | 124800 | 993827157 | 2475 | 2475 | 2475 | 2475 | 50 |
| 356 | 20250424 | 124700 | 993703407 | 2475 | 2480 | 2480 | 2475 | 899 |
| 357 | 20250424 | 124600 | 991475172 | 2490 | 2485 | 2490 | 2480 | 3647 |
| 358 | 20250424 | 124500 | 982407517 | 2490 | 2505 | 2505 | 2490 | 4580 |
| 359 | 20250424 | 124400 | 970971267 | 2510 | 2500 | 2510 | 2500 | 3360 |
| 360 | 20250424 | 124300 | 962560682 | 2505 | 2510 | 2510 | 2505 | 599 |
| 361 | 20250424 | 124200 | 961059737 | 2505 | 2505 | 2505 | 2505 | 1627 |
| 362 | 20250424 | 124100 | 956984102 | 2505 | 2500 | 2505 | 2500 | 3403 |
| 363 | 20250424 | 124000 | 948466552 | 2500 | 2495 | 2500 | 2495 | 4193 |
| 364 | 20250424 | 123900 | 937984962 | 2495 | 2495 | 2495 | 2490 | 713 |
| 365 | 20250424 | 123800 | 936206042 | 2500 | 2485 | 2505 | 2485 | 7669 |
| 366 | 20250424 | 123700 | 917034667 | 2485 | 2480 | 2485 | 2480 | 102 |
| 367 | 20250424 | 123600 | 916781297 | 2480 | 2485 | 2485 | 2480 | 719 |
| 368 | 20250424 | 123500 | 914996947 | 2500 | 2500 | 2500 | 2495 | 40 |
| 369 | 20250424 | 123400 | 914896952 | 2500 | 2490 | 2500 | 2490 | 4752 |
| 370 | 20250424 | 123300 | 903027162 | 2490 | 2480 | 2490 | 2480 | 1514 |
| 371 | 20250424 | 123200 | 899258302 | 2490 | 2490 | 2490 | 2485 | 134 |
| 372 | 20250424 | 123100 | 898924647 | 2490 | 2475 | 2490 | 2475 | 355 |
| 373 | 20250424 | 123000 | 898041297 | 2485 | 2480 | 2485 | 2480 | 954 |
| 374 | 20250424 | 122900 | 895671742 | 2480 | 2465 | 2480 | 2465 | 770 |
| 375 | 20250424 | 122800 | 893762157 | 2480 | 2480 | 2480 | 2480 | 0 |
| 376 | 20250424 | 122700 | 893762157 | 2480 | 2480 | 2480 | 2480 | 1 |
| 377 | 20250424 | 122600 | 893759677 | 2480 | 2475 | 2480 | 2475 | 2500 |
| 378 | 20250424 | 122500 | 887560637 | 2480 | 2480 | 2480 | 2480 | 0 |
| 379 | 20250424 | 122400 | 887560637 | 2480 | 2480 | 2480 | 2480 | 0 |
| 380 | 20250424 | 122300 | 887560637 | 2480 | 2460 | 2480 | 2460 | 3985 |
| 381 | 20250424 | 122200 | 877710932 | 2455 | 2460 | 2460 | 2455 | 3969 |
| 382 | 20250424 | 122100 | 867947562 | 2460 | 2465 | 2465 | 2460 | 5411 |
| 383 | 20250424 | 122000 | 854610992 | 2470 | 2460 | 2470 | 2460 | 133 |
| 384 | 20250424 | 121900 | 854283312 | 2460 | 2465 | 2465 | 2460 | 4424 |
| 385 | 20250424 | 121800 | 843378162 | 2460 | 2460 | 2460 | 2460 | 1712 |
| 386 | 20250424 | 121700 | 839166642 | 2460 | 2460 | 2460 | 2460 | 580 |
| 387 | 20250424 | 121600 | 837739842 | 2460 | 2460 | 2460 | 2460 | 0 |
| 388 | 20250424 | 121500 | 837739842 | 2460 | 2460 | 2460 | 2460 | 0 |
| 389 | 20250424 | 121400 | 837739842 | 2460 | 2460 | 2460 | 2460 | 0 |
| 390 | 20250424 | 121300 | 837739842 | 2460 | 2460 | 2460 | 2460 | 4 |
| 391 | 20250424 | 121200 | 837730002 | 2455 | 2455 | 2455 | 2455 | 1097 |
| 392 | 20250424 | 121100 | 835036867 | 2445 | 2460 | 2460 | 2445 | 6363 |
| 393 | 20250424 | 121000 | 819422877 | 2455 | 2455 | 2455 | 2455 | 0 |
| 394 | 20250424 | 120900 | 819422877 | 2455 | 2455 | 2455 | 2455 | 1149 |
| 395 | 20250424 | 120800 | 816602082 | 2460 | 2460 | 2460 | 2460 | 1 |
| 396 | 20250424 | 120700 | 816599622 | 2460 | 2460 | 2460 | 2460 | 0 |
| 397 | 20250424 | 120600 | 816599622 | 2460 | 2460 | 2460 | 2460 | 0 |
| 398 | 20250424 | 120500 | 816599622 | 2460 | 2455 | 2460 | 2455 | 444 |
| 399 | 20250424 | 120400 | 815509437 | 2455 | 2460 | 2460 | 2455 | 52 |
| 400 | 20250424 | 120300 | 815381527 | 2460 | 2455 | 2460 | 2455 | 601 |
| 401 | 20250424 | 120200 | 813906067 | 2455 | 2465 | 2465 | 2455 | 968 |
| 402 | 20250424 | 120100 | 811528262 | 2470 | 2470 | 2470 | 2470 | 0 |
| 403 | 20250424 | 120000 | 811528262 | 2470 | 2470 | 2470 | 2470 | 0 |
| 404 | 20250424 | 115900 | 811528262 | 2470 | 2470 | 2470 | 2470 | 20 |
| 405 | 20250424 | 115800 | 811478862 | 2470 | 2460 | 2470 | 2460 | 816 |
| 406 | 20250424 | 115700 | 809466172 | 2460 | 2460 | 2460 | 2460 | 260 |
| 407 | 20250424 | 115600 | 808826572 | 2460 | 2460 | 2460 | 2455 | 275 |
| 408 | 20250424 | 115500 | 808150277 | 2450 | 2450 | 2450 | 2450 | 0 |
| 409 | 20250424 | 115400 | 808150277 | 2450 | 2455 | 2455 | 2445 | 2469 |
| 410 | 20250424 | 115300 | 802094142 | 2455 | 2465 | 2465 | 2455 | 1498 |
| 411 | 20250424 | 115200 | 798410487 | 2475 | 2470 | 2475 | 2470 | 1485 |
| 412 | 20250424 | 115100 | 794742532 | 2470 | 2470 | 2470 | 2470 | 817 |
| 413 | 20250424 | 115000 | 792724542 | 2465 | 2462 | 2465 | 2462 | 1793 |
| 414 | 20250424 | 114900 | 788304947 | 2460 | 2460 | 2460 | 2460 | 7 |
| 415 | 20250424 | 114800 | 788287727 | 2465 | 2465 | 2465 | 2465 | 0 |
| 416 | 20250424 | 114700 | 788287727 | 2465 | 2465 | 2465 | 2465 | 352 |
| 417 | 20250424 | 114600 | 787420047 | 2460 | 2465 | 2465 | 2460 | 506 |
| 418 | 20250424 | 114500 | 786174797 | 2465 | 2465 | 2465 | 2465 | 3 |
| 419 | 20250424 | 114400 | 786167402 | 2460 | 2460 | 2460 | 2460 | 498 |
| 420 | 20250424 | 114300 | 784942322 | 2460 | 2460 | 2460 | 2460 | 0 |
| 421 | 20250424 | 114200 | 784942322 | 2460 | 2455 | 2460 | 2455 | 425 |
| 422 | 20250424 | 114100 | 783898937 | 2455 | 2455 | 2455 | 2455 | 566 |
| 423 | 20250424 | 114000 | 782509407 | 2455 | 2455 | 2455 | 2455 | 20 |
| 424 | 20250424 | 113900 | 782460307 | 2455 | 2455 | 2455 | 2455 | 39 |
| 425 | 20250424 | 113800 | 782364562 | 2455 | 2450 | 2455 | 2450 | 2060 |
| 426 | 20250424 | 113700 | 777307562 | 2455 | 2455 | 2455 | 2455 | 3 |
| 427 | 20250424 | 113600 | 777300197 | 2450 | 2450 | 2450 | 2450 | 78 |
| 428 | 20250424 | 113500 | 777109097 | 2445 | 2445 | 2445 | 2445 | 0 |
| 429 | 20250424 | 113400 | 777109097 | 2445 | 2445 | 2445 | 2445 | 0 |
| 430 | 20250424 | 113300 | 777109097 | 2445 | 2450 | 2450 | 2445 | 1017 |
| 431 | 20250424 | 113200 | 774619282 | 2455 | 2455 | 2455 | 2455 | 0 |
| 432 | 20250424 | 113100 | 774619282 | 2455 | 2455 | 2455 | 2455 | 0 |
| 433 | 20250424 | 113000 | 774619282 | 2455 | 2450 | 2455 | 2450 | 292 |
| 434 | 20250424 | 112900 | 773903877 | 2450 | 2450 | 2450 | 2450 | 30 |
| 435 | 20250424 | 112800 | 773830377 | 2450 | 2450 | 2450 | 2450 | 853 |
| 436 | 20250424 | 112700 | 771740527 | 2450 | 2445 | 2450 | 2445 | 623 |
| 437 | 20250424 | 112600 | 770217027 | 2445 | 2450 | 2450 | 2445 | 963 |
| 438 | 20250424 | 112500 | 767859217 | 2455 | 2450 | 2455 | 2450 | 165 |
| 439 | 20250424 | 112400 | 767454962 | 2450 | 2450 | 2450 | 2450 | 1400 |
| 440 | 20250424 | 112300 | 764024962 | 2450 | 2450 | 2450 | 2450 | 0 |
| 441 | 20250424 | 112200 | 764024962 | 2450 | 2450 | 2450 | 2450 | 0 |
| 442 | 20250424 | 112100 | 764024962 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 443 | 20250424 | 112000 | 761574962 | 2460 | 2460 | 2460 | 2460 | 2 |
| 444 | 20250424 | 111900 | 761570042 | 2460 | 2460 | 2460 | 2460 | 16 |
| 445 | 20250424 | 111800 | 761530682 | 2455 | 2460 | 2460 | 2455 | 59 |
| 446 | 20250424 | 111700 | 761385832 | 2460 | 2460 | 2460 | 2460 | 0 |
| 447 | 20250424 | 111600 | 761385832 | 2460 | 2460 | 2460 | 2460 | 1 |
| 448 | 20250424 | 111500 | 761383372 | 2460 | 2455 | 2460 | 2455 | 560 |
| 449 | 20250424 | 111400 | 760008522 | 2455 | 2455 | 2455 | 2455 | 1407 |
| 450 | 20250424 | 111300 | 756554337 | 2455 | 2455 | 2455 | 2455 | 24 |
| 451 | 20250424 | 111200 | 756495417 | 2450 | 2450 | 2450 | 2450 | 0 |
| 452 | 20250424 | 111100 | 756495417 | 2450 | 2450 | 2450 | 2450 | 0 |
| 453 | 20250424 | 111000 | 756495417 | 2450 | 2450 | 2450 | 2450 | 979 |
| 454 | 20250424 | 110900 | 754096867 | 2450 | 2450 | 2450 | 2450 | 40 |
| 455 | 20250424 | 110800 | 753998867 | 2450 | 2450 | 2450 | 2450 | 0 |
| 456 | 20250424 | 110700 | 753998867 | 2450 | 2450 | 2450 | 2450 | 700 |
| 457 | 20250424 | 110600 | 752283867 | 2450 | 2455 | 2455 | 2450 | 544 |
| 458 | 20250424 | 110500 | 750948667 | 2455 | 2455 | 2455 | 2455 | 1466 |
| 459 | 20250424 | 110400 | 747349637 | 2450 | 2450 | 2450 | 2450 | 399 |
| 460 | 20250424 | 110300 | 746372087 | 2450 | 2455 | 2455 | 2450 | 9 |
| 461 | 20250424 | 110200 | 746349997 | 2450 | 2450 | 2450 | 2450 | 989 |
| 462 | 20250424 | 110100 | 743926947 | 2450 | 2450 | 2450 | 2450 | 149 |
| 463 | 20250424 | 110000 | 743561897 | 2445 | 2445 | 2445 | 2445 | 310 |
| 464 | 20250424 | 105900 | 742803947 | 2445 | 2440 | 2445 | 2440 | 641 |
| 465 | 20250424 | 105800 | 741237702 | 2445 | 2440 | 2445 | 2440 | 1618 |
| 466 | 20250424 | 105700 | 737288712 | 2440 | 2445 | 2445 | 2440 | 712 |
| 467 | 20250424 | 105600 | 735548202 | 2445 | 2445 | 2445 | 2445 | 0 |
| 468 | 20250424 | 105500 | 735548202 | 2445 | 2455 | 2455 | 2445 | 629 |
| 469 | 20250424 | 105400 | 734008777 | 2450 | 2450 | 2450 | 2450 | 100 |
| 470 | 20250424 | 105300 | 733763777 | 2445 | 2440 | 2445 | 2440 | 175 |
| 471 | 20250424 | 105200 | 733336487 | 2440 | 2440 | 2440 | 2440 | 0 |
| 472 | 20250424 | 105100 | 733336487 | 2440 | 2440 | 2440 | 2440 | 0 |
| 473 | 20250424 | 105000 | 733336487 | 2440 | 2440 | 2440 | 2440 | 200 |
| 474 | 20250424 | 104900 | 732848487 | 2440 | 2440 | 2440 | 2440 | 41 |
| 475 | 20250424 | 104800 | 732748447 | 2450 | 2450 | 2450 | 2450 | 888 |
| 476 | 20250424 | 104700 | 730572847 | 2450 | 2450 | 2450 | 2450 | 0 |
| 477 | 20250424 | 104600 | 730572847 | 2450 | 2440 | 2450 | 2440 | 1000 |
| 478 | 20250424 | 104500 | 728123557 | 2440 | 2440 | 2440 | 2440 | 1 |
| 479 | 20250424 | 104400 | 728121117 | 2440 | 2440 | 2440 | 2440 | 434 |
| 480 | 20250424 | 104300 | 727062157 | 2440 | 2435 | 2440 | 2435 | 1195 |
| 481 | 20250424 | 104200 | 724151302 | 2430 | 2430 | 2430 | 2425 | 190 |
| 482 | 20250424 | 104100 | 723689627 | 2430 | 2430 | 2430 | 2430 | 4758 |
| 483 | 20250424 | 104000 | 712127687 | 2435 | 2440 | 2440 | 2430 | 1317 |
| 484 | 20250424 | 103900 | 708922942 | 2440 | 2440 | 2440 | 2440 | 427 |
| 485 | 20250424 | 103800 | 707881062 | 2445 | 2440 | 2445 | 2440 | 219 |
| 486 | 20250424 | 103700 | 707345702 | 2445 | 2440 | 2445 | 2440 | 150 |
| 487 | 20250424 | 103600 | 706979202 | 2440 | 2445 | 2445 | 2440 | 178 |
| 488 | 20250424 | 103500 | 706544042 | 2450 | 2450 | 2450 | 2450 | 573 |
| 489 | 20250424 | 103400 | 705140192 | 2450 | 2450 | 2450 | 2450 | 0 |
| 490 | 20250424 | 103300 | 705140192 | 2450 | 2455 | 2455 | 2450 | 88 |
| 491 | 20250424 | 103200 | 704924162 | 2455 | 2455 | 2455 | 2455 | 275 |
| 492 | 20250424 | 103100 | 704249037 | 2455 | 2450 | 2455 | 2435 | 1143 |
| 493 | 20250424 | 103000 | 701453092 | 2450 | 2455 | 2455 | 2450 | 469 |
| 494 | 20250424 | 102900 | 700302002 | 2450 | 2435 | 2450 | 2435 | 869 |
| 495 | 20250424 | 102800 | 698177222 | 2435 | 2440 | 2440 | 2435 | 19 |
| 496 | 20250424 | 102700 | 698130867 | 2435 | 2440 | 2440 | 2430 | 4984 |
| 497 | 20250424 | 102600 | 686007937 | 2435 | 2440 | 2450 | 2435 | 4718 |
| 498 | 20250424 | 102500 | 674477062 | 2445 | 2445 | 2445 | 2440 | 2907 |
| 499 | 20250424 | 102400 | 667378122 | 2445 | 2455 | 2455 | 2445 | 752 |
| 500 | 20250424 | 102300 | 665534167 | 2455 | 2455 | 2455 | 2455 | 20 |
| 501 | 20250424 | 102200 | 665485067 | 2455 | 2455 | 2455 | 2455 | 1 |
| 502 | 20250424 | 102100 | 665482612 | 2455 | 2455 | 2455 | 2455 | 586 |
| 503 | 20250424 | 102000 | 664043982 | 2455 | 2455 | 2455 | 2455 | 104 |
| 504 | 20250424 | 101900 | 663788662 | 2455 | 2455 | 2455 | 2455 | 815 |
| 505 | 20250424 | 101800 | 661787837 | 2460 | 2460 | 2460 | 2460 | 1 |
| 506 | 20250424 | 101700 | 661785377 | 2455 | 2455 | 2455 | 2455 | 100 |
| 507 | 20250424 | 101600 | 661539877 | 2455 | 2455 | 2460 | 2455 | 1375 |
| 508 | 20250424 | 101500 | 658164037 | 2450 | 2465 | 2465 | 2450 | 4430 |
| 509 | 20250424 | 101400 | 647277152 | 2465 | 2465 | 2465 | 2465 | 504 |
| 510 | 20250424 | 101300 | 646034792 | 2465 | 2475 | 2475 | 2465 | 173 |
| 511 | 20250424 | 101200 | 645608147 | 2470 | 2475 | 2475 | 2470 | 2252 |
| 512 | 20250424 | 101100 | 640035412 | 2475 | 2475 | 2475 | 2475 | 11 |
| 513 | 20250424 | 101000 | 640008187 | 2470 | 2470 | 2470 | 2470 | 238 |
| 514 | 20250424 | 100900 | 639420327 | 2470 | 2475 | 2475 | 2470 | 212 |
| 515 | 20250424 | 100800 | 638896487 | 2465 | 2465 | 2465 | 2465 | 922 |
| 516 | 20250424 | 100700 | 636623757 | 2460 | 2470 | 2470 | 2460 | 3966 |
| 517 | 20250424 | 100600 | 626851242 | 2470 | 2475 | 2475 | 2470 | 1000 |
| 518 | 20250424 | 100500 | 624378732 | 2475 | 2485 | 2485 | 2475 | 465 |
| 519 | 20250424 | 100400 | 623223307 | 2470 | 2470 | 2470 | 2470 | 336 |
| 520 | 20250424 | 100300 | 622393387 | 2470 | 2470 | 2470 | 2470 | 177 |
| 521 | 20250424 | 100200 | 621956197 | 2480 | 2470 | 2480 | 2470 | 2577 |
| 522 | 20250424 | 100100 | 615578887 | 2460 | 2460 | 2460 | 2460 | 0 |
| 523 | 20250424 | 100000 | 615578887 | 2460 | 2470 | 2470 | 2460 | 3 |
| 524 | 20250424 | 095900 | 615571487 | 2470 | 2470 | 2470 | 2462 | 723 |
| 525 | 20250424 | 095800 | 613791445 | 2465 | 2455 | 2465 | 2445 | 2835 |
| 526 | 20250424 | 095700 | 606838285 | 2455 | 2465 | 2465 | 2455 | 187 |
| 527 | 20250424 | 095600 | 606378200 | 2470 | 2455 | 2470 | 2455 | 795 |
| 528 | 20250424 | 095500 | 604421525 | 2455 | 2460 | 2465 | 2450 | 1308 |
| 529 | 20250424 | 095400 | 601201605 | 2450 | 2465 | 2470 | 2450 | 6598 |
| 530 | 20250424 | 095300 | 585011405 | 2465 | 2470 | 2480 | 2465 | 1536 |
| 531 | 20250424 | 095200 | 581212665 | 2465 | 2465 | 2470 | 2465 | 1703 |
| 532 | 20250424 | 095100 | 577014765 | 2475 | 2470 | 2475 | 2470 | 230 |
| 533 | 20250424 | 095000 | 576446660 | 2480 | 2480 | 2480 | 2480 | 1749 |
| 534 | 20250424 | 094900 | 572109140 | 2480 | 2480 | 2480 | 2480 | 25 |
| 535 | 20250424 | 094800 | 572047140 | 2480 | 2480 | 2480 | 2470 | 193 |
| 536 | 20250424 | 094700 | 571570400 | 2470 | 2475 | 2485 | 2470 | 625 |
| 537 | 20250424 | 094600 | 570023005 | 2475 | 2485 | 2485 | 2475 | 51 |
| 538 | 20250424 | 094500 | 569896690 | 2485 | 2480 | 2485 | 2470 | 1085 |
| 539 | 20250424 | 094400 | 567206725 | 2480 | 2470 | 2480 | 2470 | 79 |
| 540 | 20250424 | 094300 | 567011585 | 2480 | 2480 | 2480 | 2475 | 51 |
| 541 | 20250424 | 094200 | 566885165 | 2480 | 2475 | 2480 | 2475 | 182 |
| 542 | 20250424 | 094100 | 566434330 | 2475 | 2475 | 2485 | 2470 | 2508 |
| 543 | 20250424 | 094000 | 560234380 | 2475 | 2470 | 2475 | 2470 | 1361 |
| 544 | 20250424 | 093900 | 556871795 | 2470 | 2460 | 2470 | 2460 | 1948 |
| 545 | 20250424 | 093800 | 552069870 | 2460 | 2465 | 2465 | 2460 | 1350 |
| 546 | 20250424 | 093700 | 548748315 | 2465 | 2470 | 2470 | 2450 | 1785 |
| 547 | 20250424 | 093600 | 544369990 | 2455 | 2460 | 2470 | 2455 | 3487 |
| 548 | 20250424 | 093500 | 535802410 | 2460 | 2480 | 2485 | 2460 | 3395 |
| 549 | 20250424 | 093400 | 527416025 | 2470 | 2475 | 2485 | 2470 | 668 |
| 550 | 20250424 | 093300 | 525762670 | 2475 | 2475 | 2475 | 2470 | 330 |
| 551 | 20250424 | 093200 | 524946360 | 2475 | 2480 | 2480 | 2470 | 243 |
| 552 | 20250424 | 093100 | 524344265 | 2480 | 2470 | 2490 | 2470 | 3039 |
| 553 | 20250424 | 093000 | 516820805 | 2470 | 2465 | 2475 | 2465 | 1170 |
| 554 | 20250424 | 092900 | 513932580 | 2465 | 2475 | 2475 | 2465 | 3597 |
| 555 | 20250424 | 092800 | 505064305 | 2470 | 2500 | 2500 | 2460 | 4810 |
| 556 | 20250424 | 092700 | 493156085 | 2500 | 2475 | 2505 | 2475 | 8835 |
| 557 | 20250424 | 092600 | 471132950 | 2470 | 2465 | 2480 | 2460 | 4515 |
| 558 | 20250424 | 092500 | 459971485 | 2475 | 2445 | 2475 | 2440 | 13950 |
| 559 | 20250424 | 092400 | 425598480 | 2455 | 2440 | 2455 | 2435 | 2571 |
| 560 | 20250424 | 092300 | 419321635 | 2440 | 2440 | 2440 | 2440 | 662 |
| 561 | 20250424 | 092200 | 417706355 | 2445 | 2445 | 2445 | 2445 | 937 |
| 562 | 20250424 | 092100 | 415415390 | 2450 | 2445 | 2450 | 2445 | 543 |
| 563 | 20250424 | 092000 | 414087745 | 2445 | 2440 | 2445 | 2435 | 3070 |
| 564 | 20250424 | 091900 | 406597830 | 2440 | 2445 | 2445 | 2425 | 2204 |
| 565 | 20250424 | 091800 | 401241820 | 2435 | 2435 | 2435 | 2435 | 272 |
| 566 | 20250424 | 091700 | 400579500 | 2435 | 2435 | 2440 | 2430 | 8500 |
| 567 | 20250424 | 091600 | 379878405 | 2440 | 2450 | 2450 | 2440 | 230 |
| 568 | 20250424 | 091500 | 379316455 | 2450 | 2440 | 2450 | 2435 | 1441 |
| 569 | 20250424 | 091400 | 375801175 | 2435 | 2450 | 2450 | 2435 | 2508 |
| 570 | 20250424 | 091300 | 369681140 | 2460 | 2450 | 2460 | 2445 | 411 |
| 571 | 20250424 | 091200 | 368670240 | 2465 | 2435 | 2465 | 2435 | 5216 |
| 572 | 20250424 | 091100 | 355886185 | 2435 | 2440 | 2440 | 2415 | 30251 |
| 573 | 20250424 | 091000 | 282534495 | 2445 | 2420 | 2445 | 2415 | 3049 |
| 574 | 20250424 | 090900 | 275132845 | 2420 | 2430 | 2430 | 2420 | 7855 |
| 575 | 20250424 | 090800 | 256101735 | 2440 | 2455 | 2455 | 2435 | 4654 |
| 576 | 20250424 | 090700 | 244747960 | 2455 | 2455 | 2455 | 2450 | 1497 |
| 577 | 20250424 | 090600 | 241076835 | 2455 | 2455 | 2455 | 2455 | 1248 |
| 578 | 20250424 | 090500 | 238012995 | 2455 | 2455 | 2475 | 2455 | 5212 |
| 579 | 20250424 | 090400 | 225217130 | 2450 | 2445 | 2480 | 2445 | 15550 |
| 580 | 20250424 | 090300 | 186961965 | 2445 | 2430 | 2450 | 2425 | 5400 |
| 581 | 20250424 | 090200 | 173810550 | 2415 | 2440 | 2450 | 2415 | 21426 |
| 582 | 20250424 | 090100 | 121731590 | 2445 | 2480 | 2480 | 2420 | 22426 |
| 583 | 20250424 | 090000 | 66887660 | 2480 | 2455 | 2480 | 2440 | 27279 |