28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 182100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 8241 |
| 3 | 20250424 | 182000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20250424 | 181900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20250424 | 181800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20250424 | 181700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20250424 | 181600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20250424 | 181500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20250424 | 181400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20250424 | 181300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20250424 | 181200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20250424 | 181100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20250424 | 181000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20250424 | 180900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20250424 | 180800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20250424 | 180700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20250424 | 180600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20250424 | 180500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20250424 | 180400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20250424 | 180300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20250424 | 180200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20250424 | 180100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20250424 | 180000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20250424 | 175900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20250424 | 175800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20250424 | 175700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20250424 | 175600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20250424 | 175500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20250424 | 175400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20250424 | 175300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20250424 | 175200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20250424 | 175100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 8241 |
| 33 | 20250424 | 175000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20250424 | 174900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20250424 | 174800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20250424 | 174700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20250424 | 174600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20250424 | 174500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20250424 | 174400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20250424 | 174300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20250424 | 174200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20250424 | 174100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20250424 | 174000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20250424 | 173900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20250424 | 173800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20250424 | 173700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20250424 | 173600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20250424 | 173500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20250424 | 173400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20250424 | 173300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20250424 | 173200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20250424 | 173100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20250424 | 173000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20250424 | 172900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20250424 | 172800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20250424 | 172700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20250424 | 172600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20250424 | 172500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20250424 | 172400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20250424 | 172300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20250424 | 172200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20250424 | 172100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 8241 |
| 63 | 20250424 | 172000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20250424 | 171900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20250424 | 171800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20250424 | 171700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20250424 | 171600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20250424 | 171500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20250424 | 171400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20250424 | 171300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20250424 | 171200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20250424 | 171100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20250424 | 171000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20250424 | 170900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20250424 | 170800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20250424 | 170700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20250424 | 170600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20250424 | 170500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20250424 | 170400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20250424 | 170300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20250424 | 170200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20250424 | 170100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20250424 | 170000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20250424 | 165900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20250424 | 165800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20250424 | 165700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20250424 | 165600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20250424 | 165500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20250424 | 165400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20250424 | 165300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20250424 | 165200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20250424 | 165100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 8241 |
| 93 | 20250424 | 165000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20250424 | 164900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20250424 | 164800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20250424 | 164700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20250424 | 164600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20250424 | 164500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20250424 | 164400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20250424 | 164300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20250424 | 164200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20250424 | 164100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20250424 | 164000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20250424 | 163900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20250424 | 163800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20250424 | 163700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20250424 | 163600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20250424 | 163500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20250424 | 163400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20250424 | 163300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20250424 | 163200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20250424 | 163100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20250424 | 163000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20250424 | 162900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20250424 | 162800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20250424 | 162700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20250424 | 162600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20250424 | 162500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20250424 | 162400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20250424 | 162300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20250424 | 162200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20250424 | 162100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 8241 |
| 123 | 20250424 | 162000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20250424 | 161900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20250424 | 161800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20250424 | 161700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20250424 | 161600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20250424 | 161500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20250424 | 161400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20250424 | 161300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20250424 | 161200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20250424 | 161100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20250424 | 161000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20250424 | 160900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20250424 | 160800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20250424 | 160700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20250424 | 160600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20250424 | 160500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20250424 | 160400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20250424 | 160300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20250424 | 160200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20250424 | 160100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20250424 | 160000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20250424 | 155900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20250424 | 155800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20250424 | 155700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20250424 | 155600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20250424 | 155500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20250424 | 155400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20250424 | 155300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20250424 | 155200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20250424 | 155100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 8241 |
| 153 | 20250424 | 155000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20250424 | 154900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20250424 | 154800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20250424 | 154700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20250424 | 154600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20250424 | 154500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20250424 | 154400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20250424 | 154300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20250424 | 154200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20250424 | 154100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20250424 | 154000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20250424 | 153900 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20250424 | 153800 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20250424 | 153700 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20250424 | 153600 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20250424 | 153500 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20250424 | 153400 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20250424 | 153300 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20250424 | 153200 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20250424 | 153100 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20250424 | 153000 | 1679761205 | 6940 | 6940 | 6940 | 6940 | 8241 |
| 174 | 20250424 | 152900 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20250424 | 152800 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20250424 | 152700 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20250424 | 152600 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20250424 | 152500 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20250424 | 152400 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20250424 | 152300 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20250424 | 152200 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20250424 | 152100 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 183 | 20250424 | 152000 | 1622568665 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20250424 | 151900 | 1622568665 | 6950 | 6960 | 6960 | 6910 | 8098 |
| 185 | 20250424 | 151800 | 1566492125 | 6960 | 6945 | 6960 | 6930 | 485 |
| 186 | 20250424 | 151700 | 1563122080 | 6945 | 6920 | 6970 | 6920 | 11187 |
| 187 | 20250424 | 151600 | 1485418105 | 6920 | 6915 | 6920 | 6915 | 688 |
| 188 | 20250424 | 151500 | 1480659125 | 6920 | 6920 | 6920 | 6920 | 627 |
| 189 | 20250424 | 151400 | 1476320285 | 6920 | 6920 | 6920 | 6920 | 214 |
| 190 | 20250424 | 151300 | 1474839405 | 6930 | 6930 | 6930 | 6930 | 1089 |
| 191 | 20250424 | 151200 | 1467292635 | 6940 | 6930 | 6940 | 6930 | 131 |
| 192 | 20250424 | 151100 | 1466384445 | 6930 | 6940 | 6950 | 6930 | 616 |
| 193 | 20250424 | 151000 | 1462109545 | 6930 | 6940 | 6940 | 6930 | 1102 |
| 194 | 20250424 | 150900 | 1454461675 | 6940 | 6940 | 6940 | 6940 | 25 |
| 195 | 20250424 | 150800 | 1454288175 | 6930 | 6930 | 6940 | 6930 | 26 |
| 196 | 20250424 | 150700 | 1454107845 | 6940 | 6930 | 6940 | 6930 | 316 |
| 197 | 20250424 | 150600 | 1451915765 | 6930 | 6940 | 6940 | 6930 | 1188 |
| 198 | 20250424 | 150500 | 1443681085 | 6930 | 6930 | 6930 | 6930 | 143 |
| 199 | 20250424 | 150400 | 1442690095 | 6940 | 6930 | 6940 | 6930 | 163 |
| 200 | 20250424 | 150300 | 1441560495 | 6930 | 6930 | 6940 | 6930 | 29 |
| 201 | 20250424 | 150200 | 1441359515 | 6940 | 6930 | 6940 | 6930 | 253 |
| 202 | 20250424 | 150100 | 1439605995 | 6930 | 6930 | 6930 | 6930 | 119 |
| 203 | 20250424 | 150000 | 1438781325 | 6930 | 6920 | 6930 | 6920 | 1199 |
| 204 | 20250424 | 145900 | 1430473355 | 6920 | 6920 | 6920 | 6920 | 219 |
| 205 | 20250424 | 145800 | 1428957875 | 6920 | 6920 | 6920 | 6910 | 937 |
| 206 | 20250424 | 145700 | 1422475135 | 6930 | 6920 | 6930 | 6920 | 986 |
| 207 | 20250424 | 145600 | 1415652005 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20250424 | 145500 | 1415652005 | 6920 | 6930 | 6930 | 6920 | 3 |
| 209 | 20250424 | 145400 | 1415631225 | 6930 | 6930 | 6930 | 6930 | 179 |
| 210 | 20250424 | 145300 | 1414390755 | 6930 | 6920 | 6930 | 6920 | 85 |
| 211 | 20250424 | 145200 | 1413802215 | 6920 | 6920 | 6920 | 6920 | 14 |
| 212 | 20250424 | 145100 | 1413705335 | 6920 | 6920 | 6930 | 6920 | 72 |
| 213 | 20250424 | 145000 | 1413207065 | 6920 | 6920 | 6920 | 6920 | 379 |
| 214 | 20250424 | 144900 | 1410584385 | 6920 | 6920 | 6920 | 6920 | 11 |
| 215 | 20250424 | 144800 | 1410508265 | 6920 | 6910 | 6920 | 6910 | 251 |
| 216 | 20250424 | 144700 | 1408773755 | 6910 | 6920 | 6930 | 6910 | 681 |
| 217 | 20250424 | 144600 | 1404066995 | 6930 | 6930 | 6930 | 6920 | 449 |
| 218 | 20250424 | 144500 | 1400959545 | 6930 | 6930 | 6940 | 6920 | 153 |
| 219 | 20250424 | 144400 | 1399899155 | 6940 | 6940 | 6940 | 6940 | 12 |
| 220 | 20250424 | 144300 | 1399815875 | 6940 | 6940 | 6940 | 6940 | 10 |
| 221 | 20250424 | 144200 | 1399746475 | 6930 | 6930 | 6940 | 6930 | 3090 |
| 222 | 20250424 | 144100 | 1378332685 | 6930 | 6920 | 6930 | 6920 | 200 |
| 223 | 20250424 | 144000 | 1376948605 | 6930 | 6920 | 6930 | 6920 | 431 |
| 224 | 20250424 | 143900 | 1373965955 | 6920 | 6920 | 6920 | 6910 | 297 |
| 225 | 20250424 | 143800 | 1371913515 | 6910 | 6930 | 6930 | 6910 | 3906 |
| 226 | 20250424 | 143700 | 1344915335 | 6920 | 6920 | 6930 | 6920 | 627 |
| 227 | 20250424 | 143600 | 1340574905 | 6920 | 6940 | 6940 | 6920 | 1648 |
| 228 | 20250424 | 143500 | 1329159475 | 6940 | 6940 | 6940 | 6940 | 6 |
| 229 | 20250424 | 143400 | 1329117835 | 6940 | 6950 | 6950 | 6940 | 68 |
| 230 | 20250424 | 143300 | 1328645755 | 6950 | 6950 | 6950 | 6950 | 6 |
| 231 | 20250424 | 143200 | 1328604055 | 6950 | 6950 | 6950 | 6940 | 12 |
| 232 | 20250424 | 143100 | 1328520665 | 6940 | 6950 | 6950 | 6940 | 464 |
| 233 | 20250424 | 143000 | 1325300435 | 6950 | 6940 | 6950 | 6930 | 37 |
| 234 | 20250424 | 142900 | 1325043845 | 6930 | 6950 | 6950 | 6930 | 3944 |
| 235 | 20250424 | 142800 | 1297711715 | 6950 | 6950 | 6950 | 6950 | 7 |
| 236 | 20250424 | 142700 | 1297663065 | 6950 | 6940 | 6950 | 6930 | 327 |
| 237 | 20250424 | 142600 | 1295394235 | 6940 | 6940 | 6940 | 6940 | 110 |
| 238 | 20250424 | 142500 | 1294630835 | 6940 | 6940 | 6940 | 6940 | 11 |
| 239 | 20250424 | 142400 | 1294554495 | 6940 | 6940 | 6940 | 6940 | 10 |
| 240 | 20250424 | 142300 | 1294485095 | 6930 | 6950 | 6950 | 6930 | 149 |
| 241 | 20250424 | 142200 | 1293451285 | 6950 | 6950 | 6950 | 6950 | 6 |
| 242 | 20250424 | 142100 | 1293409585 | 6950 | 6950 | 6950 | 6950 | 57 |
| 243 | 20250424 | 142000 | 1293013435 | 6950 | 6950 | 6950 | 6940 | 45 |
| 244 | 20250424 | 141900 | 1292701065 | 6950 | 6940 | 6950 | 6930 | 939 |
| 245 | 20250424 | 141800 | 1286184345 | 6930 | 6940 | 6940 | 6920 | 41 |
| 246 | 20250424 | 141700 | 1285900155 | 6930 | 6930 | 6940 | 6930 | 833 |
| 247 | 20250424 | 141600 | 1280127365 | 6940 | 6940 | 6940 | 6940 | 11 |
| 248 | 20250424 | 141500 | 1280051025 | 6940 | 6940 | 6940 | 6940 | 60 |
| 249 | 20250424 | 141400 | 1279634625 | 6950 | 6940 | 6950 | 6940 | 73 |
| 250 | 20250424 | 141300 | 1279127965 | 6940 | 6950 | 6950 | 6940 | 438 |
| 251 | 20250424 | 141200 | 1276088185 | 6940 | 6930 | 6950 | 6930 | 787 |
| 252 | 20250424 | 141100 | 1270627845 | 6940 | 6950 | 6950 | 6920 | 4238 |
| 253 | 20250424 | 141000 | 1241261615 | 6950 | 6940 | 6950 | 6940 | 38 |
| 254 | 20250424 | 140900 | 1240997795 | 6960 | 6960 | 6960 | 6940 | 46 |
| 255 | 20250424 | 140800 | 1240677825 | 6960 | 6960 | 6960 | 6940 | 21 |
| 256 | 20250424 | 140700 | 1240531955 | 6950 | 6950 | 6950 | 6940 | 1163 |
| 257 | 20250424 | 140600 | 1232450725 | 6960 | 6960 | 6960 | 6960 | 44 |
| 258 | 20250424 | 140500 | 1232144485 | 6960 | 6960 | 6960 | 6960 | 283 |
| 259 | 20250424 | 140400 | 1230174805 | 6960 | 6960 | 6960 | 6960 | 347 |
| 260 | 20250424 | 140300 | 1227759685 | 6950 | 6960 | 6960 | 6950 | 310 |
| 261 | 20250424 | 140200 | 1225604535 | 6950 | 6950 | 6950 | 6950 | 1571 |
| 262 | 20250424 | 140100 | 1214686085 | 6950 | 6950 | 6950 | 6950 | 68 |
| 263 | 20250424 | 140000 | 1214213485 | 6950 | 6950 | 6950 | 6950 | 25 |
| 264 | 20250424 | 135900 | 1214039735 | 6950 | 6950 | 6950 | 6940 | 645 |
| 265 | 20250424 | 135800 | 1209562985 | 6950 | 6950 | 6950 | 6950 | 11 |
| 266 | 20250424 | 135700 | 1209486535 | 6950 | 6950 | 6950 | 6950 | 10 |
| 267 | 20250424 | 135600 | 1209417035 | 6950 | 6950 | 6950 | 6950 | 17 |
| 268 | 20250424 | 135500 | 1209298885 | 6950 | 6950 | 6950 | 6950 | 7 |
| 269 | 20250424 | 135400 | 1209250235 | 6950 | 6950 | 6950 | 6940 | 205 |
| 270 | 20250424 | 135300 | 1207826995 | 6950 | 6950 | 6950 | 6950 | 9 |
| 271 | 20250424 | 135200 | 1207764445 | 6950 | 6950 | 6950 | 6950 | 13 |
| 272 | 20250424 | 135100 | 1207674095 | 6950 | 6950 | 6950 | 6950 | 16 |
| 273 | 20250424 | 135000 | 1207562895 | 6950 | 6950 | 6950 | 6950 | 9 |
| 274 | 20250424 | 134900 | 1207500345 | 6950 | 6950 | 6950 | 6950 | 12 |
| 275 | 20250424 | 134800 | 1207416945 | 6940 | 6950 | 6950 | 6940 | 12 |
| 276 | 20250424 | 134700 | 1207333555 | 6950 | 6960 | 6960 | 6950 | 10 |
| 277 | 20250424 | 134600 | 1207263995 | 6950 | 6950 | 6950 | 6940 | 1549 |
| 278 | 20250424 | 134500 | 1196505455 | 6950 | 6960 | 6960 | 6950 | 74 |
| 279 | 20250424 | 134400 | 1195991095 | 6960 | 6960 | 6960 | 6960 | 24 |
| 280 | 20250424 | 134300 | 1195824055 | 6960 | 6960 | 6960 | 6960 | 9 |
| 281 | 20250424 | 134200 | 1195761415 | 6960 | 6960 | 6960 | 6950 | 941 |
| 282 | 20250424 | 134100 | 1189220885 | 6960 | 6960 | 6960 | 6960 | 16 |
| 283 | 20250424 | 134000 | 1189109525 | 6960 | 6960 | 6960 | 6960 | 610 |
| 284 | 20250424 | 133900 | 1184863925 | 6960 | 6960 | 6960 | 6960 | 11 |
| 285 | 20250424 | 133800 | 1184787365 | 6960 | 6960 | 6960 | 6960 | 169 |
| 286 | 20250424 | 133700 | 1183611125 | 6960 | 6960 | 6960 | 6960 | 6 |
| 287 | 20250424 | 133600 | 1183569365 | 6960 | 6960 | 6960 | 6960 | 31 |
| 288 | 20250424 | 133500 | 1183353605 | 6960 | 6960 | 6960 | 6960 | 17 |
| 289 | 20250424 | 133400 | 1183235285 | 6950 | 6960 | 6960 | 6950 | 944 |
| 290 | 20250424 | 133300 | 1176673555 | 6950 | 6960 | 6960 | 6950 | 307 |
| 291 | 20250424 | 133200 | 1174539835 | 6960 | 6960 | 6960 | 6950 | 92 |
| 292 | 20250424 | 133100 | 1173900315 | 6960 | 6970 | 6970 | 6950 | 257 |
| 293 | 20250424 | 133000 | 1172112545 | 6970 | 6960 | 6970 | 6960 | 22 |
| 294 | 20250424 | 132900 | 1171959345 | 6960 | 6960 | 6960 | 6960 | 26 |
| 295 | 20250424 | 132800 | 1171778385 | 6960 | 6970 | 6970 | 6960 | 13 |
| 296 | 20250424 | 132700 | 1171687875 | 6970 | 6970 | 6970 | 6960 | 62 |
| 297 | 20250424 | 132600 | 1171256235 | 6970 | 6970 | 6970 | 6970 | 53 |
| 298 | 20250424 | 132500 | 1170886825 | 6970 | 6970 | 6970 | 6970 | 10 |
| 299 | 20250424 | 132400 | 1170817125 | 6970 | 6970 | 6970 | 6950 | 62 |
| 300 | 20250424 | 132300 | 1170385665 | 6970 | 6970 | 6970 | 6970 | 27 |
| 301 | 20250424 | 132200 | 1170197475 | 6960 | 6970 | 6970 | 6960 | 660 |
| 302 | 20250424 | 132100 | 1165603795 | 6970 | 6980 | 6980 | 6960 | 338 |
| 303 | 20250424 | 132000 | 1163249925 | 6970 | 6980 | 6980 | 6970 | 510 |
| 304 | 20250424 | 131900 | 1159695125 | 6980 | 6980 | 6980 | 6980 | 15 |
| 305 | 20250424 | 131800 | 1159590425 | 6980 | 6980 | 6980 | 6980 | 13 |
| 306 | 20250424 | 131700 | 1159499685 | 6980 | 6980 | 6980 | 6980 | 9 |
| 307 | 20250424 | 131600 | 1159436865 | 6980 | 6960 | 6980 | 6960 | 4210 |
| 308 | 20250424 | 131500 | 1130129195 | 6960 | 6955 | 6960 | 6950 | 518 |
| 309 | 20250424 | 131400 | 1126528060 | 6960 | 6960 | 6960 | 6960 | 633 |
| 310 | 20250424 | 131300 | 1122122380 | 6960 | 6960 | 6960 | 6960 | 26 |
| 311 | 20250424 | 131200 | 1121941420 | 6960 | 6960 | 6960 | 6955 | 88 |
| 312 | 20250424 | 131100 | 1121328995 | 6960 | 6950 | 6960 | 6950 | 1082 |
| 313 | 20250424 | 131000 | 1113808895 | 6950 | 6950 | 6960 | 6950 | 664 |
| 314 | 20250424 | 130900 | 1109194035 | 6950 | 6960 | 6960 | 6950 | 226 |
| 315 | 20250424 | 130800 | 1107623085 | 6960 | 6960 | 6960 | 6960 | 125 |
| 316 | 20250424 | 130700 | 1106753085 | 6960 | 6960 | 6960 | 6960 | 16 |
| 317 | 20250424 | 130600 | 1106641725 | 6960 | 6960 | 6960 | 6960 | 9 |
| 318 | 20250424 | 130500 | 1106579085 | 6960 | 6960 | 6960 | 6960 | 229 |
| 319 | 20250424 | 130400 | 1104985245 | 6960 | 6960 | 6960 | 6960 | 65 |
| 320 | 20250424 | 130300 | 1104532845 | 6960 | 6960 | 6960 | 6950 | 7 |
| 321 | 20250424 | 130200 | 1104484135 | 6960 | 6960 | 6960 | 6960 | 42 |
| 322 | 20250424 | 130100 | 1104191815 | 6960 | 6960 | 6960 | 6960 | 73 |
| 323 | 20250424 | 130000 | 1103683735 | 6960 | 6960 | 6960 | 6960 | 0 |
| 324 | 20250424 | 125900 | 1103683735 | 6960 | 6960 | 6960 | 6960 | 470 |
| 325 | 20250424 | 125800 | 1100412535 | 6960 | 6970 | 6970 | 6960 | 253 |
| 326 | 20250424 | 125700 | 1098651385 | 6970 | 6970 | 6970 | 6970 | 16 |
| 327 | 20250424 | 125600 | 1098539865 | 6970 | 6970 | 6970 | 6970 | 7 |
| 328 | 20250424 | 125500 | 1098491075 | 6970 | 6970 | 6970 | 6970 | 56 |
| 329 | 20250424 | 125400 | 1098100755 | 6960 | 6970 | 6970 | 6960 | 369 |
| 330 | 20250424 | 125300 | 1095532455 | 6970 | 6970 | 6970 | 6970 | 11 |
| 331 | 20250424 | 125200 | 1095455785 | 6970 | 6970 | 6970 | 6960 | 22 |
| 332 | 20250424 | 125100 | 1095302475 | 6960 | 6960 | 6960 | 6960 | 0 |
| 333 | 20250424 | 125000 | 1095302475 | 6960 | 6960 | 6960 | 6960 | 180 |
| 334 | 20250424 | 124900 | 1094049675 | 6960 | 6960 | 6970 | 6960 | 1678 |
| 335 | 20250424 | 124800 | 1082370675 | 6960 | 6980 | 6980 | 6960 | 157 |
| 336 | 20250424 | 124700 | 1081274975 | 6980 | 6980 | 6980 | 6980 | 12 |
| 337 | 20250424 | 124600 | 1081191215 | 6980 | 6980 | 6980 | 6970 | 310 |
| 338 | 20250424 | 124500 | 1079030405 | 6980 | 6970 | 6980 | 6970 | 321 |
| 339 | 20250424 | 124400 | 1076792865 | 6970 | 6980 | 6980 | 6970 | 230 |
| 340 | 20250424 | 124300 | 1075189645 | 6980 | 6980 | 6980 | 6980 | 8 |
| 341 | 20250424 | 124200 | 1075133805 | 6980 | 6980 | 6980 | 6970 | 503 |
| 342 | 20250424 | 124100 | 1071627765 | 6980 | 6980 | 6980 | 6980 | 6 |
| 343 | 20250424 | 124000 | 1071585885 | 6980 | 6980 | 6980 | 6980 | 17 |
| 344 | 20250424 | 123900 | 1071467225 | 6980 | 6980 | 6980 | 6980 | 165 |
| 345 | 20250424 | 123800 | 1070315525 | 6980 | 6980 | 6980 | 6960 | 212 |
| 346 | 20250424 | 123700 | 1068839785 | 6980 | 6980 | 6980 | 6960 | 16 |
| 347 | 20250424 | 123600 | 1068728305 | 6980 | 6980 | 6980 | 6970 | 370 |
| 348 | 20250424 | 123500 | 1066148685 | 6980 | 6980 | 6980 | 6980 | 18 |
| 349 | 20250424 | 123400 | 1066023045 | 6980 | 6980 | 6980 | 6975 | 127 |
| 350 | 20250424 | 123300 | 1065136835 | 6980 | 6980 | 6980 | 6980 | 11 |
| 351 | 20250424 | 123200 | 1065060055 | 6980 | 6970 | 6980 | 6970 | 1287 |
| 352 | 20250424 | 123100 | 1056080665 | 6960 | 6960 | 6960 | 6960 | 0 |
| 353 | 20250424 | 123000 | 1056080665 | 6960 | 6980 | 6980 | 6960 | 138 |
| 354 | 20250424 | 122900 | 1055119795 | 6980 | 6980 | 6980 | 6980 | 12 |
| 355 | 20250424 | 122800 | 1055036035 | 6970 | 6980 | 6980 | 6970 | 414 |
| 356 | 20250424 | 122700 | 1052148335 | 6980 | 6980 | 6980 | 6980 | 15 |
| 357 | 20250424 | 122600 | 1052043635 | 6980 | 6980 | 6980 | 6970 | 23 |
| 358 | 20250424 | 122500 | 1051883205 | 6980 | 6970 | 6980 | 6970 | 13 |
| 359 | 20250424 | 122400 | 1051792555 | 6970 | 6980 | 6980 | 6970 | 98 |
| 360 | 20250424 | 122300 | 1051109425 | 6980 | 6970 | 6980 | 6970 | 106 |
| 361 | 20250424 | 122200 | 1050370555 | 6980 | 6980 | 6980 | 6980 | 13 |
| 362 | 20250424 | 122100 | 1050279815 | 6980 | 6980 | 6990 | 6970 | 1727 |
| 363 | 20250424 | 122000 | 1038239245 | 6980 | 6980 | 6980 | 6980 | 13 |
| 364 | 20250424 | 121900 | 1038148505 | 6980 | 6980 | 6980 | 6980 | 20 |
| 365 | 20250424 | 121800 | 1038008905 | 6980 | 6990 | 6990 | 6980 | 26 |
| 366 | 20250424 | 121700 | 1037827365 | 6990 | 6985 | 6990 | 6980 | 516 |
| 367 | 20250424 | 121600 | 1034225610 | 6985 | 6985 | 6985 | 6980 | 55 |
| 368 | 20250424 | 121500 | 1033841690 | 6985 | 6980 | 6990 | 6980 | 860 |
| 369 | 20250424 | 121400 | 1027838680 | 6980 | 6980 | 6980 | 6980 | 7 |
| 370 | 20250424 | 121300 | 1027789820 | 6970 | 6970 | 6970 | 6970 | 24 |
| 371 | 20250424 | 121200 | 1027622540 | 6980 | 6980 | 6980 | 6970 | 413 |
| 372 | 20250424 | 121100 | 1024743800 | 6980 | 6980 | 6980 | 6980 | 6 |
| 373 | 20250424 | 121000 | 1024701920 | 6980 | 6980 | 6980 | 6980 | 15 |
| 374 | 20250424 | 120900 | 1024597220 | 6980 | 6980 | 6980 | 6970 | 20 |
| 375 | 20250424 | 120800 | 1024457630 | 6980 | 6980 | 6980 | 6980 | 9 |
| 376 | 20250424 | 120700 | 1024394810 | 6980 | 6990 | 6990 | 6970 | 332 |
| 377 | 20250424 | 120600 | 1022080540 | 6990 | 6980 | 6990 | 6980 | 372 |
| 378 | 20250424 | 120500 | 1019483860 | 6990 | 6980 | 6990 | 6980 | 405 |
| 379 | 20250424 | 120400 | 1016655170 | 6980 | 6980 | 6980 | 6980 | 82 |
| 380 | 20250424 | 120300 | 1016082810 | 6980 | 6990 | 6990 | 6970 | 13 |
| 381 | 20250424 | 120200 | 1015991970 | 6990 | 6990 | 6990 | 6980 | 163 |
| 382 | 20250424 | 120100 | 1014854100 | 6990 | 6970 | 6990 | 6970 | 2508 |
| 383 | 20250424 | 120000 | 997350720 | 6980 | 6980 | 6980 | 6980 | 15 |
| 384 | 20250424 | 115900 | 997246020 | 6980 | 6970 | 6980 | 6970 | 333 |
| 385 | 20250424 | 115800 | 994924820 | 6970 | 6970 | 6970 | 6970 | 13 |
| 386 | 20250424 | 115700 | 994834210 | 6970 | 6970 | 6970 | 6970 | 17 |
| 387 | 20250424 | 115600 | 994715720 | 6970 | 6980 | 6980 | 6970 | 450 |
| 388 | 20250424 | 115500 | 991579070 | 6980 | 6980 | 6980 | 6970 | 49 |
| 389 | 20250424 | 115400 | 991237060 | 6980 | 6980 | 6980 | 6970 | 41 |
| 390 | 20250424 | 115300 | 990951210 | 6980 | 6980 | 6980 | 6980 | 11 |
| 391 | 20250424 | 115200 | 990874430 | 6980 | 6980 | 6980 | 6980 | 9 |
| 392 | 20250424 | 115100 | 990811610 | 6980 | 6980 | 6980 | 6980 | 7 |
| 393 | 20250424 | 115000 | 990762750 | 6980 | 6980 | 6980 | 6980 | 13 |
| 394 | 20250424 | 114900 | 990672010 | 6980 | 6980 | 6980 | 6980 | 19 |
| 395 | 20250424 | 114800 | 990539390 | 6980 | 6970 | 6980 | 6970 | 2795 |
| 396 | 20250424 | 114700 | 971032290 | 6980 | 6970 | 6980 | 6970 | 995 |
| 397 | 20250424 | 114600 | 964097100 | 6970 | 6970 | 6970 | 6970 | 9 |
| 398 | 20250424 | 114500 | 964034370 | 6970 | 6970 | 6970 | 6970 | 15 |
| 399 | 20250424 | 114400 | 963929820 | 6970 | 6970 | 6970 | 6970 | 6 |
| 400 | 20250424 | 114300 | 963888000 | 6970 | 6960 | 6970 | 6950 | 2106 |
| 401 | 20250424 | 114200 | 949231140 | 6960 | 6960 | 6960 | 6960 | 1820 |
| 402 | 20250424 | 114100 | 936563940 | 6960 | 6960 | 6960 | 6950 | 1816 |
| 403 | 20250424 | 114000 | 923942680 | 6960 | 6960 | 6960 | 6960 | 14 |
| 404 | 20250424 | 113900 | 923845240 | 6960 | 6960 | 6960 | 6950 | 1635 |
| 405 | 20250424 | 113800 | 912471540 | 6960 | 6960 | 6960 | 6960 | 106 |
| 406 | 20250424 | 113700 | 911733780 | 6960 | 6960 | 6960 | 6960 | 44 |
| 407 | 20250424 | 113600 | 911427540 | 6960 | 6970 | 6970 | 6950 | 527 |
| 408 | 20250424 | 113500 | 907760550 | 6970 | 6970 | 6970 | 6970 | 25 |
| 409 | 20250424 | 113400 | 907586300 | 6970 | 6970 | 6970 | 6970 | 249 |
| 410 | 20250424 | 113300 | 905850770 | 6970 | 6970 | 6970 | 6970 | 113 |
| 411 | 20250424 | 113200 | 905063160 | 6970 | 6970 | 6970 | 6970 | 14 |
| 412 | 20250424 | 113100 | 904965580 | 6970 | 6970 | 6970 | 6970 | 7 |
| 413 | 20250424 | 113000 | 904916790 | 6970 | 6970 | 6970 | 6970 | 35 |
| 414 | 20250424 | 112900 | 904672840 | 6970 | 6950 | 6970 | 6950 | 577 |
| 415 | 20250424 | 112800 | 900658240 | 6950 | 6950 | 6950 | 6950 | 110 |
| 416 | 20250424 | 112700 | 899893740 | 6950 | 6960 | 6960 | 6940 | 31 |
| 417 | 20250424 | 112600 | 899678440 | 6950 | 6960 | 6960 | 6950 | 422 |
| 418 | 20250424 | 112500 | 896745190 | 6960 | 6960 | 6960 | 6960 | 13 |
| 419 | 20250424 | 112400 | 896654710 | 6960 | 6950 | 6960 | 6950 | 250 |
| 420 | 20250424 | 112300 | 894917100 | 6960 | 6960 | 6960 | 6960 | 8 |
| 421 | 20250424 | 112200 | 894861420 | 6960 | 6960 | 6960 | 6960 | 117 |
| 422 | 20250424 | 112100 | 894047100 | 6960 | 6960 | 6960 | 6960 | 153 |
| 423 | 20250424 | 112000 | 892982220 | 6960 | 6950 | 6960 | 6950 | 1100 |
| 424 | 20250424 | 111900 | 885337130 | 6950 | 6950 | 6950 | 6950 | 30 |
| 425 | 20250424 | 111800 | 885128630 | 6945 | 6945 | 6945 | 6945 | 4 |
| 426 | 20250424 | 111700 | 885100850 | 6950 | 6950 | 6950 | 6950 | 1158 |
| 427 | 20250424 | 111600 | 877052750 | 6950 | 6950 | 6950 | 6950 | 19 |
| 428 | 20250424 | 111500 | 876920700 | 6950 | 6950 | 6950 | 6950 | 1760 |
| 429 | 20250424 | 111400 | 864688700 | 6940 | 6950 | 6950 | 6940 | 113 |
| 430 | 20250424 | 111300 | 863904350 | 6950 | 6950 | 6950 | 6950 | 16 |
| 431 | 20250424 | 111200 | 863793150 | 6940 | 6940 | 6940 | 6940 | 40 |
| 432 | 20250424 | 111100 | 863515550 | 6940 | 6950 | 6950 | 6940 | 730 |
| 433 | 20250424 | 111000 | 858449310 | 6950 | 6950 | 6950 | 6950 | 14 |
| 434 | 20250424 | 110900 | 858352010 | 6950 | 6950 | 6950 | 6940 | 37 |
| 435 | 20250424 | 110800 | 858094990 | 6940 | 6950 | 6950 | 6940 | 111 |
| 436 | 20250424 | 110700 | 857324540 | 6950 | 6950 | 6950 | 6940 | 236 |
| 437 | 20250424 | 110600 | 855686600 | 6950 | 6950 | 6950 | 6950 | 15 |
| 438 | 20250424 | 110500 | 855582350 | 6940 | 6940 | 6940 | 6940 | 100 |
| 439 | 20250424 | 110400 | 854888350 | 6940 | 6950 | 6950 | 6940 | 155 |
| 440 | 20250424 | 110300 | 853812540 | 6950 | 6950 | 6950 | 6940 | 18 |
| 441 | 20250424 | 110200 | 853687450 | 6950 | 6950 | 6950 | 6950 | 1017 |
| 442 | 20250424 | 110100 | 846619300 | 6950 | 6950 | 6950 | 6950 | 9 |
| 443 | 20250424 | 110000 | 846556750 | 6950 | 6940 | 6950 | 6940 | 541 |
| 444 | 20250424 | 105900 | 842802200 | 6940 | 6940 | 6940 | 6930 | 158 |
| 445 | 20250424 | 105800 | 841705760 | 6940 | 6950 | 6950 | 6940 | 231 |
| 446 | 20250424 | 105700 | 840101470 | 6950 | 6960 | 6960 | 6950 | 1011 |
| 447 | 20250424 | 105600 | 833067720 | 6960 | 6950 | 6960 | 6940 | 160 |
| 448 | 20250424 | 105500 | 831955730 | 6950 | 6960 | 6960 | 6940 | 13 |
| 449 | 20250424 | 105400 | 831865360 | 6960 | 6940 | 6960 | 6940 | 1027 |
| 450 | 20250424 | 105300 | 824725980 | 6940 | 6940 | 6940 | 6940 | 309 |
| 451 | 20250424 | 105200 | 822581520 | 6940 | 6930 | 6940 | 6930 | 71 |
| 452 | 20250424 | 105100 | 822089440 | 6930 | 6930 | 6930 | 6930 | 1191 |
| 453 | 20250424 | 105000 | 813835810 | 6920 | 6930 | 6930 | 6920 | 10 |
| 454 | 20250424 | 104900 | 813766560 | 6930 | 6920 | 6930 | 6920 | 414 |
| 455 | 20250424 | 104800 | 810898050 | 6920 | 6920 | 6920 | 6920 | 337 |
| 456 | 20250424 | 104700 | 808566010 | 6920 | 6920 | 6920 | 6920 | 9 |
| 457 | 20250424 | 104600 | 808503730 | 6920 | 6920 | 6920 | 6920 | 20 |
| 458 | 20250424 | 104500 | 808365330 | 6920 | 6920 | 6920 | 6905 | 912 |
| 459 | 20250424 | 104400 | 802058340 | 6920 | 6920 | 6920 | 6920 | 9 |
| 460 | 20250424 | 104300 | 801996060 | 6920 | 6920 | 6920 | 6910 | 1249 |
| 461 | 20250424 | 104200 | 793354250 | 6920 | 6920 | 6920 | 6920 | 81 |
| 462 | 20250424 | 104100 | 792793730 | 6920 | 6910 | 6920 | 6910 | 1110 |
| 463 | 20250424 | 104000 | 785114550 | 6910 | 6910 | 6910 | 6910 | 371 |
| 464 | 20250424 | 103900 | 782550940 | 6910 | 6910 | 6910 | 6900 | 365 |
| 465 | 20250424 | 103800 | 780032150 | 6900 | 6900 | 6900 | 6900 | 45 |
| 466 | 20250424 | 103700 | 779721650 | 6910 | 6910 | 6910 | 6910 | 153 |
| 467 | 20250424 | 103600 | 778664420 | 6910 | 6910 | 6910 | 6910 | 5 |
| 468 | 20250424 | 103500 | 778629870 | 6910 | 6900 | 6910 | 6900 | 876 |
| 469 | 20250424 | 103400 | 772582350 | 6900 | 6900 | 6900 | 6900 | 570 |
| 470 | 20250424 | 103300 | 768649350 | 6900 | 6900 | 6900 | 6900 | 20 |
| 471 | 20250424 | 103200 | 768511350 | 6900 | 6900 | 6900 | 6900 | 1044 |
| 472 | 20250424 | 103100 | 761307750 | 6900 | 6900 | 6900 | 6900 | 176 |
| 473 | 20250424 | 103000 | 760093350 | 6900 | 6900 | 6900 | 6900 | 13 |
| 474 | 20250424 | 102900 | 760003650 | 6900 | 6900 | 6900 | 6890 | 1483 |
| 475 | 20250424 | 102800 | 749784540 | 6890 | 6900 | 6900 | 6890 | 557 |
| 476 | 20250424 | 102700 | 745941250 | 6900 | 6900 | 6900 | 6890 | 761 |
| 477 | 20250424 | 102600 | 740690450 | 6900 | 6900 | 6900 | 6890 | 2036 |
| 478 | 20250424 | 102500 | 726654020 | 6900 | 6900 | 6900 | 6900 | 166 |
| 479 | 20250424 | 102400 | 725508620 | 6900 | 6900 | 6900 | 6900 | 660 |
| 480 | 20250424 | 102300 | 720954620 | 6900 | 6900 | 6910 | 6900 | 1635 |
| 481 | 20250424 | 102200 | 709673060 | 6900 | 6890 | 6900 | 6890 | 1488 |
| 482 | 20250424 | 102100 | 699411060 | 6890 | 6900 | 6910 | 6890 | 740 |
| 483 | 20250424 | 102000 | 694310600 | 6900 | 6910 | 6910 | 6900 | 3847 |
| 484 | 20250424 | 101900 | 667766260 | 6910 | 6910 | 6910 | 6910 | 304 |
| 485 | 20250424 | 101800 | 665665620 | 6910 | 6920 | 6920 | 6900 | 208 |
| 486 | 20250424 | 101700 | 664228950 | 6910 | 6910 | 6910 | 6910 | 273 |
| 487 | 20250424 | 101600 | 662342520 | 6910 | 6920 | 6920 | 6900 | 113 |
| 488 | 20250424 | 101500 | 661561640 | 6920 | 6920 | 6920 | 6920 | 12 |
| 489 | 20250424 | 101400 | 661478600 | 6900 | 6920 | 6920 | 6900 | 1069 |
| 490 | 20250424 | 101300 | 654089380 | 6910 | 6910 | 6920 | 6910 | 563 |
| 491 | 20250424 | 101200 | 650199010 | 6900 | 6900 | 6900 | 6900 | 744 |
| 492 | 20250424 | 101100 | 645065410 | 6900 | 6900 | 6900 | 6900 | 516 |
| 493 | 20250424 | 101000 | 641505010 | 6900 | 6900 | 6900 | 6900 | 1268 |
| 494 | 20250424 | 100900 | 632755810 | 6900 | 6900 | 6900 | 6900 | 549 |
| 495 | 20250424 | 100800 | 628967710 | 6900 | 6900 | 6900 | 6890 | 1921 |
| 496 | 20250424 | 100700 | 615722730 | 6900 | 6910 | 6910 | 6900 | 403 |
| 497 | 20250424 | 100600 | 612941900 | 6910 | 6900 | 6910 | 6890 | 590 |
| 498 | 20250424 | 100500 | 608871030 | 6900 | 6910 | 6910 | 6900 | 10796 |
| 499 | 20250424 | 100400 | 534371020 | 6910 | 6910 | 6910 | 6910 | 1650 |
| 500 | 20250424 | 100300 | 522969520 | 6910 | 6920 | 6920 | 6900 | 435 |
| 501 | 20250424 | 100200 | 519965430 | 6920 | 6910 | 6920 | 6910 | 1205 |
| 502 | 20250424 | 100100 | 511636880 | 6910 | 6910 | 6910 | 6910 | 47 |
| 503 | 20250424 | 100000 | 511312110 | 6910 | 6910 | 6910 | 6910 | 97 |
| 504 | 20250424 | 095900 | 510641840 | 6910 | 6900 | 6910 | 6900 | 2616 |
| 505 | 20250424 | 095800 | 492591350 | 6910 | 6910 | 6910 | 6900 | 469 |
| 506 | 20250424 | 095700 | 489353740 | 6900 | 6930 | 6930 | 6900 | 2088 |
| 507 | 20250424 | 095600 | 474928030 | 6930 | 6920 | 6930 | 6910 | 1613 |
| 508 | 20250424 | 095500 | 463779270 | 6920 | 6920 | 6920 | 6910 | 469 |
| 509 | 20250424 | 095400 | 460535190 | 6920 | 6920 | 6920 | 6910 | 1074 |
| 510 | 20250424 | 095300 | 453110760 | 6920 | 6920 | 6930 | 6920 | 1146 |
| 511 | 20250424 | 095200 | 445174320 | 6930 | 6930 | 6930 | 6930 | 110 |
| 512 | 20250424 | 095100 | 444412020 | 6930 | 6920 | 6930 | 6920 | 683 |
| 513 | 20250424 | 095000 | 439682530 | 6930 | 6920 | 6930 | 6920 | 3504 |
| 514 | 20250424 | 094900 | 415434840 | 6920 | 6930 | 6930 | 6920 | 2280 |
| 515 | 20250424 | 094800 | 399644570 | 6930 | 6930 | 6930 | 6930 | 551 |
| 516 | 20250424 | 094700 | 395826140 | 6930 | 6940 | 6940 | 6930 | 1163 |
| 517 | 20250424 | 094600 | 387766360 | 6940 | 6940 | 6940 | 6940 | 178 |
| 518 | 20250424 | 094500 | 386531040 | 6940 | 6960 | 6960 | 6940 | 706 |
| 519 | 20250424 | 094400 | 381623450 | 6960 | 6950 | 6960 | 6950 | 399 |
| 520 | 20250424 | 094300 | 378846760 | 6950 | 6950 | 6950 | 6950 | 14 |
| 521 | 20250424 | 094200 | 378749460 | 6950 | 6960 | 6960 | 6940 | 55 |
| 522 | 20250424 | 094100 | 378367110 | 6960 | 6960 | 6960 | 6950 | 39 |
| 523 | 20250424 | 094000 | 378095940 | 6960 | 6950 | 6960 | 6940 | 1362 |
| 524 | 20250424 | 093900 | 368632610 | 6950 | 6950 | 6950 | 6950 | 406 |
| 525 | 20250424 | 093800 | 365810910 | 6950 | 6950 | 6950 | 6950 | 779 |
| 526 | 20250424 | 093700 | 360396860 | 6940 | 6950 | 6950 | 6940 | 2183 |
| 527 | 20250424 | 093600 | 345241770 | 6950 | 6960 | 6960 | 6950 | 2256 |
| 528 | 20250424 | 093500 | 329562500 | 6950 | 6960 | 6960 | 6950 | 178 |
| 529 | 20250424 | 093400 | 328324650 | 6950 | 6960 | 6970 | 6950 | 678 |
| 530 | 20250424 | 093300 | 323608890 | 6970 | 6970 | 6970 | 6960 | 96 |
| 531 | 20250424 | 093200 | 322940380 | 6970 | 6960 | 6970 | 6960 | 307 |
| 532 | 20250424 | 093100 | 320801540 | 6970 | 6970 | 6980 | 6960 | 64 |
| 533 | 20250424 | 093000 | 320355720 | 6970 | 6970 | 6970 | 6970 | 411 |
| 534 | 20250424 | 092900 | 317491050 | 6970 | 6960 | 6970 | 6960 | 34 |
| 535 | 20250424 | 092800 | 317254370 | 6960 | 6970 | 6970 | 6960 | 165 |
| 536 | 20250424 | 092700 | 316104330 | 6970 | 6975 | 6975 | 6970 | 844 |
| 537 | 20250424 | 092600 | 310220955 | 6975 | 6965 | 6975 | 6965 | 2346 |
| 538 | 20250424 | 092500 | 293869930 | 6970 | 6970 | 6970 | 6970 | 23 |
| 539 | 20250424 | 092400 | 293709620 | 6970 | 6960 | 6970 | 6960 | 609 |
| 540 | 20250424 | 092300 | 289469370 | 6960 | 6950 | 6970 | 6950 | 2288 |
| 541 | 20250424 | 092200 | 273544810 | 6950 | 6950 | 6950 | 6950 | 160 |
| 542 | 20250424 | 092100 | 272432810 | 6950 | 6950 | 6950 | 6950 | 1946 |
| 543 | 20250424 | 092000 | 258908110 | 6950 | 6950 | 6950 | 6940 | 3620 |
| 544 | 20250424 | 091900 | 233782110 | 6950 | 6950 | 6950 | 6940 | 862 |
| 545 | 20250424 | 091800 | 227794730 | 6940 | 6940 | 6950 | 6940 | 402 |
| 546 | 20250424 | 091700 | 225004780 | 6940 | 6960 | 6960 | 6930 | 4306 |
| 547 | 20250424 | 091600 | 195113240 | 6960 | 6960 | 6960 | 6950 | 1009 |
| 548 | 20250424 | 091500 | 188094600 | 6970 | 6970 | 6970 | 6970 | 703 |
| 549 | 20250424 | 091400 | 183194690 | 6970 | 6970 | 6970 | 6960 | 6672 |
| 550 | 20250424 | 091300 | 136751100 | 6970 | 6970 | 6970 | 6970 | 310 |
| 551 | 20250424 | 091200 | 134590400 | 6970 | 6970 | 6980 | 6970 | 507 |
| 552 | 20250424 | 091100 | 131055550 | 6970 | 6980 | 6980 | 6970 | 433 |
| 553 | 20250424 | 091000 | 128037480 | 6980 | 6990 | 6990 | 6980 | 654 |
| 554 | 20250424 | 090900 | 123472370 | 7000 | 7000 | 7000 | 6990 | 1448 |
| 555 | 20250424 | 090800 | 113348230 | 7000 | 7000 | 7010 | 7000 | 1047 |
| 556 | 20250424 | 090700 | 106018410 | 7010 | 7010 | 7020 | 7000 | 940 |
| 557 | 20250424 | 090600 | 99432010 | 7010 | 6980 | 7010 | 6980 | 2493 |
| 558 | 20250424 | 090500 | 82008260 | 6980 | 6970 | 6980 | 6960 | 614 |
| 559 | 20250424 | 090400 | 77727470 | 6980 | 6970 | 6980 | 6970 | 1494 |
| 560 | 20250424 | 090300 | 67309750 | 6960 | 6960 | 6970 | 6950 | 1798 |
| 561 | 20250424 | 090200 | 54804650 | 6960 | 6960 | 6960 | 6950 | 1467 |
| 562 | 20250424 | 090100 | 44607800 | 6960 | 6970 | 6970 | 6960 | 1458 |
| 563 | 20250424 | 090000 | 34458960 | 6980 | 7000 | 7000 | 6960 | 4932 |