31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 183700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 3622 |
| 3 | 20250424 | 183600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20250424 | 183500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20250424 | 183400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20250424 | 183300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20250424 | 183200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20250424 | 183100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20250424 | 183000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20250424 | 182900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20250424 | 182800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20250424 | 182700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20250424 | 182600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20250424 | 182500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20250424 | 182400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20250424 | 182300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20250424 | 182200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20250424 | 182100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20250424 | 182000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20250424 | 181900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20250424 | 181800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20250424 | 181700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20250424 | 181600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20250424 | 181500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20250424 | 181400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20250424 | 181300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20250424 | 181200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20250424 | 181100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20250424 | 181000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20250424 | 180900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20250424 | 180800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20250424 | 180700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 3622 |
| 33 | 20250424 | 180600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20250424 | 180500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20250424 | 180400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20250424 | 180300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20250424 | 180200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20250424 | 180100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20250424 | 180000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20250424 | 175900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20250424 | 175800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20250424 | 175700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20250424 | 175600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20250424 | 175500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20250424 | 175400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20250424 | 175300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20250424 | 175200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20250424 | 175100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20250424 | 175000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20250424 | 174900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20250424 | 174800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20250424 | 174700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20250424 | 174600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20250424 | 174500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20250424 | 174400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20250424 | 174300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20250424 | 174200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20250424 | 174100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20250424 | 174000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20250424 | 173900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20250424 | 173800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20250424 | 173700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 3622 |
| 63 | 20250424 | 173600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20250424 | 173500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20250424 | 173400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20250424 | 173300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20250424 | 173200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20250424 | 173100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20250424 | 173000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20250424 | 172900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20250424 | 172800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20250424 | 172700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20250424 | 172600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20250424 | 172500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20250424 | 172400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20250424 | 172300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20250424 | 172200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20250424 | 172100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20250424 | 172000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20250424 | 171900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20250424 | 171800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20250424 | 171700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20250424 | 171600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20250424 | 171500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20250424 | 171400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20250424 | 171300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20250424 | 171200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20250424 | 171100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20250424 | 171000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20250424 | 170900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20250424 | 170800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20250424 | 170700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 3622 |
| 93 | 20250424 | 170600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20250424 | 170500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20250424 | 170400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20250424 | 170300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20250424 | 170200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20250424 | 170100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20250424 | 170000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20250424 | 165900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20250424 | 165800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20250424 | 165700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20250424 | 165600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20250424 | 165500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20250424 | 165400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20250424 | 165300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20250424 | 165200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20250424 | 165100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20250424 | 165000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20250424 | 164900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20250424 | 164800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20250424 | 164700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20250424 | 164600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20250424 | 164500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20250424 | 164400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20250424 | 164300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20250424 | 164200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20250424 | 164100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20250424 | 164000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20250424 | 163900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20250424 | 163800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20250424 | 163700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 3622 |
| 123 | 20250424 | 163600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20250424 | 163500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20250424 | 163400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20250424 | 163300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20250424 | 163200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20250424 | 163100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20250424 | 163000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20250424 | 162900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20250424 | 162800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20250424 | 162700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20250424 | 162600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20250424 | 162500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20250424 | 162400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20250424 | 162300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20250424 | 162200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20250424 | 162100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20250424 | 162000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20250424 | 161900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20250424 | 161800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20250424 | 161700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20250424 | 161600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20250424 | 161500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20250424 | 161400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20250424 | 161300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20250424 | 161200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20250424 | 161100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20250424 | 161000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20250424 | 160900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20250424 | 160800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20250424 | 160700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 3622 |
| 153 | 20250424 | 160600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20250424 | 160500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20250424 | 160400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20250424 | 160300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20250424 | 160200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20250424 | 160100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20250424 | 160000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20250424 | 155900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20250424 | 155800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20250424 | 155700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20250424 | 155600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20250424 | 155500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20250424 | 155400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20250424 | 155300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20250424 | 155200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20250424 | 155100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20250424 | 155000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20250424 | 154900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20250424 | 154800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20250424 | 154700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20250424 | 154600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20250424 | 154500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20250424 | 154400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20250424 | 154300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20250424 | 154200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20250424 | 154100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20250424 | 154000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20250424 | 153900 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20250424 | 153800 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20250424 | 153700 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 3622 |
| 183 | 20250424 | 153600 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20250424 | 153500 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20250424 | 153400 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20250424 | 153300 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20250424 | 153200 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20250424 | 153100 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20250424 | 153000 | 3010469550 | 27850 | 27850 | 27850 | 27850 | 3622 |
| 190 | 20250424 | 152900 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20250424 | 152800 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20250424 | 152700 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20250424 | 152600 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20250424 | 152500 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20250424 | 152400 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20250424 | 152300 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20250424 | 152200 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20250424 | 152100 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20250424 | 152000 | 2909596850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20250424 | 151900 | 2909596850 | 27800 | 27850 | 27850 | 27800 | 163 |
| 201 | 20250424 | 151800 | 2905064650 | 27800 | 27850 | 27850 | 27800 | 28 |
| 202 | 20250424 | 151700 | 2904284975 | 27850 | 27800 | 27850 | 27800 | 161 |
| 203 | 20250424 | 151600 | 2899806425 | 27850 | 27800 | 27850 | 27800 | 410 |
| 204 | 20250424 | 151500 | 2888407975 | 27850 | 27800 | 27850 | 27750 | 486 |
| 205 | 20250424 | 151400 | 2874897175 | 27800 | 27850 | 27850 | 27800 | 255 |
| 206 | 20250424 | 151300 | 2867808025 | 27850 | 27800 | 27850 | 27800 | 87 |
| 207 | 20250424 | 151200 | 2865388925 | 27850 | 27800 | 27850 | 27800 | 249 |
| 208 | 20250424 | 151100 | 2858466625 | 27800 | 27800 | 27850 | 27800 | 740 |
| 209 | 20250424 | 151000 | 2837890825 | 27800 | 27800 | 27800 | 27750 | 287 |
| 210 | 20250424 | 150900 | 2829918925 | 27750 | 27850 | 27850 | 27750 | 19 |
| 211 | 20250424 | 150800 | 2829391475 | 27800 | 27750 | 27850 | 27750 | 78 |
| 212 | 20250424 | 150700 | 2827222725 | 27850 | 27850 | 27850 | 27800 | 194 |
| 213 | 20250424 | 150600 | 2821823025 | 27800 | 27800 | 27850 | 27800 | 1078 |
| 214 | 20250424 | 150500 | 2791847525 | 27800 | 27850 | 27850 | 27800 | 1213 |
| 215 | 20250424 | 150400 | 2758125275 | 27850 | 27800 | 27850 | 27800 | 19 |
| 216 | 20250424 | 150300 | 2757596925 | 27900 | 27850 | 27900 | 27850 | 26 |
| 217 | 20250424 | 150200 | 2756872525 | 27900 | 27800 | 27900 | 27800 | 77 |
| 218 | 20250424 | 150100 | 2754728975 | 27850 | 27850 | 27850 | 27850 | 1 |
| 219 | 20250424 | 150000 | 2754701125 | 27850 | 27850 | 27850 | 27800 | 404 |
| 220 | 20250424 | 145900 | 2743456875 | 27850 | 27850 | 27850 | 27800 | 238 |
| 221 | 20250424 | 145800 | 2736836275 | 27850 | 27850 | 27850 | 27800 | 22 |
| 222 | 20250424 | 145700 | 2736224425 | 27850 | 27850 | 27900 | 27800 | 198 |
| 223 | 20250424 | 145600 | 2730715025 | 27850 | 27850 | 27850 | 27800 | 690 |
| 224 | 20250424 | 145500 | 2711499325 | 27850 | 27800 | 27850 | 27800 | 5 |
| 225 | 20250424 | 145400 | 2711360125 | 27800 | 27850 | 27850 | 27800 | 164 |
| 226 | 20250424 | 145300 | 2706796025 | 27850 | 27850 | 27850 | 27850 | 67 |
| 227 | 20250424 | 145200 | 2704930075 | 27800 | 27850 | 27850 | 27800 | 97 |
| 228 | 20250424 | 145100 | 2702232425 | 27850 | 27850 | 27900 | 27850 | 2271 |
| 229 | 20250424 | 145000 | 2638984725 | 27850 | 27850 | 27900 | 27850 | 296 |
| 230 | 20250424 | 144900 | 2630740675 | 27850 | 27850 | 27900 | 27850 | 119 |
| 231 | 20250424 | 144800 | 2627426275 | 27850 | 27900 | 27900 | 27850 | 219 |
| 232 | 20250424 | 144700 | 2621323775 | 27900 | 27900 | 27900 | 27900 | 10 |
| 233 | 20250424 | 144600 | 2621044775 | 27900 | 27900 | 27900 | 27850 | 45 |
| 234 | 20250424 | 144500 | 2619790075 | 27850 | 27850 | 27900 | 27850 | 81 |
| 235 | 20250424 | 144400 | 2617533875 | 27900 | 27900 | 27900 | 27850 | 317 |
| 236 | 20250424 | 144300 | 2608699375 | 27900 | 27900 | 27900 | 27900 | 5 |
| 237 | 20250424 | 144200 | 2608559875 | 27850 | 27850 | 27900 | 27850 | 52 |
| 238 | 20250424 | 144100 | 2607111075 | 27900 | 27900 | 27900 | 27850 | 20 |
| 239 | 20250424 | 144000 | 2606553125 | 27900 | 27900 | 27900 | 27850 | 27 |
| 240 | 20250424 | 143900 | 2605800625 | 27900 | 27900 | 27900 | 27850 | 382 |
| 241 | 20250424 | 143800 | 2595157875 | 27850 | 27850 | 27900 | 27850 | 180 |
| 242 | 20250424 | 143700 | 2590141125 | 27900 | 27900 | 27900 | 27900 | 66 |
| 243 | 20250424 | 143600 | 2588299725 | 27900 | 27900 | 27900 | 27850 | 131 |
| 244 | 20250424 | 143500 | 2584650675 | 27900 | 27900 | 27900 | 27850 | 392 |
| 245 | 20250424 | 143400 | 2573730875 | 27900 | 27900 | 27900 | 27850 | 72 |
| 246 | 20250424 | 143300 | 2571722875 | 27900 | 27850 | 27900 | 27850 | 107 |
| 247 | 20250424 | 143200 | 2568742625 | 27900 | 27900 | 27900 | 27850 | 30 |
| 248 | 20250424 | 143100 | 2567906775 | 27900 | 27900 | 27900 | 27850 | 64 |
| 249 | 20250424 | 143000 | 2566122725 | 27900 | 27900 | 27900 | 27850 | 30 |
| 250 | 20250424 | 142900 | 2565286525 | 27850 | 27850 | 27900 | 27850 | 27 |
| 251 | 20250424 | 142800 | 2564534375 | 27900 | 27850 | 27900 | 27850 | 110 |
| 252 | 20250424 | 142700 | 2561469975 | 27850 | 27850 | 27850 | 27850 | 52 |
| 253 | 20250424 | 142600 | 2560021775 | 27800 | 27800 | 27900 | 27800 | 19 |
| 254 | 20250424 | 142500 | 2559493425 | 27850 | 27850 | 27850 | 27850 | 357 |
| 255 | 20250424 | 142400 | 2549550975 | 27900 | 27900 | 27900 | 27850 | 271 |
| 256 | 20250424 | 142300 | 2542001475 | 27900 | 27900 | 27900 | 27900 | 2 |
| 257 | 20250424 | 142200 | 2541945675 | 27850 | 27850 | 27850 | 27850 | 271 |
| 258 | 20250424 | 142100 | 2534398325 | 27900 | 27900 | 27900 | 27850 | 354 |
| 259 | 20250424 | 142000 | 2524537175 | 27850 | 27900 | 27900 | 27850 | 18 |
| 260 | 20250424 | 141900 | 2524035775 | 27900 | 27950 | 27950 | 27850 | 541 |
| 261 | 20250424 | 141800 | 2508966875 | 27850 | 27950 | 27950 | 27850 | 50 |
| 262 | 20250424 | 141700 | 2507572625 | 27950 | 27900 | 27950 | 27900 | 748 |
| 263 | 20250424 | 141600 | 2486700225 | 27900 | 27900 | 27900 | 27900 | 27 |
| 264 | 20250424 | 141500 | 2485946925 | 27950 | 27850 | 27950 | 27850 | 193 |
| 265 | 20250424 | 141400 | 2480561625 | 27850 | 27900 | 27950 | 27850 | 21 |
| 266 | 20250424 | 141300 | 2479976225 | 27900 | 27900 | 27950 | 27850 | 1135 |
| 267 | 20250424 | 141200 | 2448318625 | 27900 | 27950 | 28000 | 27900 | 434 |
| 268 | 20250424 | 141100 | 2436188525 | 28000 | 27950 | 28000 | 27950 | 22 |
| 269 | 20250424 | 141000 | 2435573325 | 27950 | 28000 | 28000 | 27950 | 34 |
| 270 | 20250424 | 140900 | 2434622725 | 27950 | 27950 | 27950 | 27950 | 17 |
| 271 | 20250424 | 140800 | 2434147575 | 28000 | 28000 | 28000 | 27950 | 17 |
| 272 | 20250424 | 140700 | 2433672125 | 27950 | 27950 | 28000 | 27950 | 18 |
| 273 | 20250424 | 140600 | 2433168975 | 28000 | 27950 | 28000 | 27950 | 1011 |
| 274 | 20250424 | 140500 | 2404907025 | 27950 | 27900 | 28000 | 27900 | 30 |
| 275 | 20250424 | 140400 | 2404069175 | 28000 | 27950 | 28000 | 27950 | 180 |
| 276 | 20250424 | 140300 | 2399037125 | 27950 | 27950 | 28000 | 27950 | 59 |
| 277 | 20250424 | 140200 | 2397385975 | 27950 | 27950 | 28050 | 27950 | 162 |
| 278 | 20250424 | 140100 | 2392850625 | 28050 | 27950 | 28050 | 27950 | 24 |
| 279 | 20250424 | 140000 | 2392179025 | 28050 | 27950 | 28050 | 27900 | 119 |
| 280 | 20250424 | 135900 | 2388854675 | 27950 | 28000 | 28050 | 27950 | 924 |
| 281 | 20250424 | 135800 | 2362982925 | 28050 | 28050 | 28050 | 28000 | 51 |
| 282 | 20250424 | 135700 | 2361553625 | 28050 | 27900 | 28050 | 27900 | 1273 |
| 283 | 20250424 | 135600 | 2325889775 | 28000 | 27950 | 28000 | 27950 | 406 |
| 284 | 20250424 | 135500 | 2314541425 | 27950 | 27900 | 27950 | 27850 | 42 |
| 285 | 20250424 | 135400 | 2313370825 | 27950 | 27900 | 27950 | 27900 | 45 |
| 286 | 20250424 | 135300 | 2312115075 | 27900 | 27900 | 27950 | 27900 | 1104 |
| 287 | 20250424 | 135200 | 2281311625 | 27850 | 27850 | 27850 | 27850 | 25 |
| 288 | 20250424 | 135100 | 2280615375 | 27850 | 27850 | 27900 | 27850 | 79 |
| 289 | 20250424 | 135000 | 2278413925 | 27900 | 27900 | 27900 | 27900 | 1 |
| 290 | 20250424 | 134900 | 2278386025 | 27850 | 27850 | 27900 | 27850 | 76 |
| 291 | 20250424 | 134800 | 2276269375 | 27850 | 27850 | 27900 | 27850 | 67 |
| 292 | 20250424 | 134700 | 2274402025 | 27900 | 27850 | 27900 | 27850 | 21 |
| 293 | 20250424 | 134600 | 2273816925 | 27900 | 27850 | 27900 | 27850 | 263 |
| 294 | 20250424 | 134500 | 2266491075 | 27900 | 27850 | 27900 | 27850 | 53 |
| 295 | 20250424 | 134400 | 2265014425 | 27900 | 27900 | 27900 | 27900 | 10 |
| 296 | 20250424 | 134300 | 2264735425 | 27900 | 27900 | 27900 | 27850 | 136 |
| 297 | 20250424 | 134200 | 2260946275 | 27900 | 27850 | 27900 | 27850 | 79 |
| 298 | 20250424 | 134100 | 2258743425 | 27900 | 27900 | 27900 | 27900 | 8 |
| 299 | 20250424 | 134000 | 2258520225 | 27900 | 27900 | 28000 | 27900 | 1568 |
| 300 | 20250424 | 133900 | 2214772925 | 27900 | 27900 | 28000 | 27900 | 136 |
| 301 | 20250424 | 133800 | 2210974175 | 28000 | 27950 | 28000 | 27950 | 64 |
| 302 | 20250424 | 133700 | 2209185175 | 27900 | 27900 | 27900 | 27900 | 52 |
| 303 | 20250424 | 133600 | 2207734375 | 27900 | 27900 | 27975 | 27900 | 32 |
| 304 | 20250424 | 133500 | 2206841225 | 27950 | 27950 | 27950 | 27900 | 184 |
| 305 | 20250424 | 133400 | 2201698475 | 27900 | 27900 | 27900 | 27900 | 26 |
| 306 | 20250424 | 133300 | 2200973075 | 27950 | 27900 | 27950 | 27900 | 90 |
| 307 | 20250424 | 133200 | 2198459675 | 27950 | 27950 | 27950 | 27900 | 144 |
| 308 | 20250424 | 133100 | 2194435475 | 27950 | 28000 | 28000 | 27900 | 717 |
| 309 | 20250424 | 133000 | 2174365975 | 28050 | 28000 | 28050 | 28000 | 26 |
| 310 | 20250424 | 132900 | 2173637925 | 28000 | 28000 | 28000 | 28000 | 104 |
| 311 | 20250424 | 132800 | 2170725925 | 28050 | 27950 | 28050 | 27900 | 383 |
| 312 | 20250424 | 132700 | 2160004275 | 27900 | 27950 | 28000 | 27900 | 220 |
| 313 | 20250424 | 132600 | 2153855925 | 27950 | 27950 | 28000 | 27950 | 45 |
| 314 | 20250424 | 132500 | 2152598125 | 27950 | 27950 | 27950 | 27900 | 154 |
| 315 | 20250424 | 132400 | 2148295075 | 27950 | 27900 | 27950 | 27900 | 45 |
| 316 | 20250424 | 132300 | 2147038575 | 27900 | 28000 | 28000 | 27900 | 162 |
| 317 | 20250424 | 132200 | 2142510675 | 27950 | 28000 | 28000 | 27950 | 41 |
| 318 | 20250424 | 132100 | 2141364475 | 27950 | 27950 | 28000 | 27950 | 108 |
| 319 | 20250424 | 132000 | 2138345825 | 27950 | 28000 | 28000 | 27950 | 108 |
| 320 | 20250424 | 131900 | 2135325125 | 27950 | 27950 | 28000 | 27950 | 45 |
| 321 | 20250424 | 131800 | 2134067175 | 27950 | 27950 | 28050 | 27950 | 86 |
| 322 | 20250424 | 131700 | 2131661175 | 27950 | 28000 | 28000 | 27950 | 25 |
| 323 | 20250424 | 131600 | 2130961925 | 28000 | 28000 | 28000 | 28000 | 170 |
| 324 | 20250424 | 131500 | 2126201925 | 28000 | 28000 | 28100 | 28000 | 671 |
| 325 | 20250424 | 131400 | 2107403375 | 28050 | 28000 | 28050 | 28000 | 222 |
| 326 | 20250424 | 131300 | 2101177075 | 28000 | 28100 | 28100 | 28000 | 51 |
| 327 | 20250424 | 131200 | 2099747725 | 28100 | 28050 | 28100 | 28050 | 98 |
| 328 | 20250424 | 131100 | 2096998325 | 28050 | 28050 | 28050 | 28050 | 143 |
| 329 | 20250424 | 131000 | 2092987175 | 28050 | 28000 | 28100 | 28000 | 606 |
| 330 | 20250424 | 130900 | 2075990725 | 28050 | 28050 | 28100 | 28000 | 562 |
| 331 | 20250424 | 130800 | 2060227575 | 28050 | 28000 | 28050 | 28000 | 24 |
| 332 | 20250424 | 130700 | 2059555375 | 28000 | 28000 | 28050 | 28000 | 41 |
| 333 | 20250424 | 130600 | 2058407225 | 28100 | 27900 | 28100 | 27850 | 600 |
| 334 | 20250424 | 130500 | 2041612025 | 27950 | 27900 | 27950 | 27900 | 24 |
| 335 | 20250424 | 130400 | 2040941825 | 27950 | 27900 | 27950 | 27900 | 244 |
| 336 | 20250424 | 130300 | 2034134125 | 27950 | 27900 | 27950 | 27850 | 440 |
| 337 | 20250424 | 130200 | 2021859625 | 27850 | 27900 | 27900 | 27850 | 91 |
| 338 | 20250424 | 130100 | 2019323575 | 27850 | 27850 | 27850 | 27850 | 25 |
| 339 | 20250424 | 130000 | 2018627325 | 27900 | 27900 | 27900 | 27850 | 45 |
| 340 | 20250424 | 125900 | 2017373875 | 27850 | 27900 | 27900 | 27850 | 16 |
| 341 | 20250424 | 125800 | 2016928025 | 27850 | 27850 | 27850 | 27850 | 40 |
| 342 | 20250424 | 125700 | 2015814025 | 27900 | 27800 | 27900 | 27800 | 27 |
| 343 | 20250424 | 125600 | 2015063275 | 27850 | 27900 | 27900 | 27800 | 29 |
| 344 | 20250424 | 125500 | 2014256375 | 27850 | 27850 | 27900 | 27800 | 517 |
| 345 | 20250424 | 125400 | 1999858525 | 27800 | 27800 | 27900 | 27800 | 170 |
| 346 | 20250424 | 125300 | 1995125225 | 27850 | 27800 | 27850 | 27800 | 140 |
| 347 | 20250424 | 125200 | 1991228725 | 27800 | 27800 | 27850 | 27800 | 47 |
| 348 | 20250424 | 125100 | 1989921875 | 27850 | 27800 | 27850 | 27800 | 77 |
| 349 | 20250424 | 125000 | 1987779275 | 27850 | 27800 | 27850 | 27800 | 19 |
| 350 | 20250424 | 124900 | 1987250925 | 27800 | 27800 | 27850 | 27800 | 42 |
| 351 | 20250424 | 124800 | 1986083125 | 27850 | 27800 | 27850 | 27800 | 55 |
| 352 | 20250424 | 124700 | 1984553975 | 27850 | 27850 | 27850 | 27850 | 74 |
| 353 | 20250424 | 124600 | 1982493075 | 27800 | 27800 | 27850 | 27800 | 56 |
| 354 | 20250424 | 124500 | 1980936175 | 27800 | 27750 | 27850 | 27750 | 104 |
| 355 | 20250424 | 124400 | 1978046025 | 27850 | 27750 | 27850 | 27750 | 86 |
| 356 | 20250424 | 124300 | 1975652675 | 27750 | 27800 | 27800 | 27750 | 106 |
| 357 | 20250424 | 124200 | 1972707175 | 27800 | 27800 | 27800 | 27750 | 116 |
| 358 | 20250424 | 124100 | 1969484425 | 27800 | 27800 | 27800 | 27750 | 38 |
| 359 | 20250424 | 124000 | 1968428875 | 27800 | 27850 | 27850 | 27800 | 58 |
| 360 | 20250424 | 123900 | 1966816375 | 27800 | 27800 | 27850 | 27800 | 37 |
| 361 | 20250424 | 123800 | 1965787525 | 27850 | 27800 | 27850 | 27800 | 38 |
| 362 | 20250424 | 123700 | 1964731025 | 27800 | 27850 | 27850 | 27800 | 50 |
| 363 | 20250424 | 123600 | 1963340975 | 27800 | 27850 | 27850 | 27750 | 191 |
| 364 | 20250424 | 123500 | 1958033025 | 27800 | 27800 | 27800 | 27800 | 12 |
| 365 | 20250424 | 123400 | 1957699425 | 27800 | 27800 | 27800 | 27750 | 195 |
| 366 | 20250424 | 123300 | 1952279225 | 27800 | 27750 | 27800 | 27750 | 138 |
| 367 | 20250424 | 123200 | 1948449225 | 27800 | 27800 | 27800 | 27750 | 50 |
| 368 | 20250424 | 123100 | 1947060125 | 27800 | 27800 | 27850 | 27800 | 5 |
| 369 | 20250424 | 123000 | 1946921025 | 27800 | 27750 | 27800 | 27750 | 705 |
| 370 | 20250424 | 122900 | 1927340775 | 27750 | 27800 | 27800 | 27750 | 39 |
| 371 | 20250424 | 122800 | 1926257125 | 27750 | 27800 | 27800 | 27750 | 43 |
| 372 | 20250424 | 122700 | 1925063775 | 27800 | 27750 | 27800 | 27750 | 85 |
| 373 | 20250424 | 122600 | 1922702025 | 27800 | 27850 | 27850 | 27750 | 67 |
| 374 | 20250424 | 122500 | 1920841875 | 27800 | 27800 | 27800 | 27750 | 142 |
| 375 | 20250424 | 122400 | 1916895575 | 27750 | 27750 | 27800 | 27750 | 55 |
| 376 | 20250424 | 122300 | 1915369275 | 27750 | 27750 | 27750 | 27750 | 3 |
| 377 | 20250424 | 122200 | 1915286025 | 27800 | 27850 | 27850 | 27750 | 31 |
| 378 | 20250424 | 122100 | 1914424725 | 27800 | 27800 | 27800 | 27750 | 37 |
| 379 | 20250424 | 122000 | 1913396675 | 27800 | 27800 | 27800 | 27800 | 16 |
| 380 | 20250424 | 121900 | 1912951875 | 27750 | 27800 | 27850 | 27750 | 95 |
| 381 | 20250424 | 121800 | 1910311825 | 27750 | 27750 | 27800 | 27750 | 62 |
| 382 | 20250424 | 121700 | 1908590875 | 27800 | 27800 | 27800 | 27800 | 1 |
| 383 | 20250424 | 121600 | 1908563075 | 27750 | 27750 | 27850 | 27750 | 2087 |
| 384 | 20250424 | 121500 | 1850606975 | 27750 | 27750 | 27800 | 27750 | 80 |
| 385 | 20250424 | 121400 | 1848385925 | 27800 | 27800 | 27800 | 27750 | 3 |
| 386 | 20250424 | 121300 | 1848302575 | 27700 | 27700 | 27800 | 27700 | 61 |
| 387 | 20250424 | 121200 | 1846611475 | 27800 | 27800 | 27800 | 27700 | 38 |
| 388 | 20250424 | 121100 | 1845556425 | 27750 | 27750 | 27800 | 27750 | 109 |
| 389 | 20250424 | 121000 | 1842527025 | 27800 | 27750 | 27800 | 27700 | 335 |
| 390 | 20250424 | 120900 | 1833231825 | 27750 | 27750 | 27800 | 27700 | 149 |
| 391 | 20250424 | 120800 | 1829097975 | 27800 | 27750 | 27800 | 27750 | 801 |
| 392 | 20250424 | 120700 | 1806867075 | 27750 | 27800 | 27800 | 27750 | 633 |
| 393 | 20250424 | 120600 | 1789290875 | 27800 | 27800 | 27800 | 27750 | 66 |
| 394 | 20250424 | 120500 | 1787457800 | 27800 | 27800 | 27800 | 27750 | 118 |
| 395 | 20250424 | 120400 | 1784178200 | 27800 | 27750 | 27800 | 27750 | 49 |
| 396 | 20250424 | 120300 | 1782818300 | 27750 | 27750 | 27800 | 27750 | 80 |
| 397 | 20250424 | 120200 | 1780598100 | 27750 | 27800 | 27800 | 27750 | 113 |
| 398 | 20250424 | 120100 | 1777462300 | 27800 | 27800 | 27800 | 27750 | 101 |
| 399 | 20250424 | 120000 | 1774656550 | 27800 | 27800 | 27800 | 27750 | 40 |
| 400 | 20250424 | 115900 | 1773545800 | 27750 | 27750 | 27750 | 27750 | 40 |
| 401 | 20250424 | 115800 | 1772435800 | 27750 | 27800 | 27800 | 27750 | 27 |
| 402 | 20250424 | 115700 | 1771686450 | 27800 | 27750 | 27800 | 27750 | 82 |
| 403 | 20250424 | 115600 | 1769410450 | 27750 | 27750 | 27800 | 27750 | 57 |
| 404 | 20250424 | 115500 | 1767828450 | 27750 | 27800 | 27800 | 27750 | 121 |
| 405 | 20250424 | 115400 | 1764466800 | 27750 | 27750 | 27750 | 27750 | 37 |
| 406 | 20250424 | 115300 | 1763440050 | 27750 | 27750 | 27800 | 27750 | 219 |
| 407 | 20250424 | 115200 | 1757361900 | 27750 | 27800 | 27800 | 27750 | 51 |
| 408 | 20250424 | 115100 | 1755945450 | 27800 | 27750 | 27800 | 27750 | 205 |
| 409 | 20250424 | 115000 | 1750249000 | 27800 | 27850 | 27850 | 27800 | 191 |
| 410 | 20250424 | 114900 | 1744938950 | 27800 | 27800 | 27850 | 27800 | 99 |
| 411 | 20250424 | 114800 | 1742186600 | 27800 | 27800 | 27850 | 27800 | 118 |
| 412 | 20250424 | 114700 | 1738906150 | 27800 | 27800 | 27800 | 27800 | 33 |
| 413 | 20250424 | 114600 | 1737988750 | 27800 | 27850 | 27850 | 27800 | 19 |
| 414 | 20250424 | 114500 | 1737460050 | 27800 | 27800 | 27800 | 27800 | 135 |
| 415 | 20250424 | 114400 | 1733707050 | 27800 | 27800 | 27800 | 27800 | 24 |
| 416 | 20250424 | 114300 | 1733039850 | 27800 | 27800 | 27850 | 27800 | 444 |
| 417 | 20250424 | 114200 | 1720695950 | 27800 | 27800 | 27800 | 27800 | 92 |
| 418 | 20250424 | 114100 | 1718138350 | 27800 | 27850 | 27850 | 27800 | 200 |
| 419 | 20250424 | 114000 | 1712578300 | 27850 | 27800 | 27850 | 27750 | 162 |
| 420 | 20250424 | 113900 | 1708075300 | 27800 | 27750 | 27800 | 27750 | 241 |
| 421 | 20250424 | 113800 | 1701380800 | 27800 | 27800 | 27800 | 27800 | 901 |
| 422 | 20250424 | 113700 | 1676333000 | 27850 | 27850 | 27850 | 27800 | 69 |
| 423 | 20250424 | 113600 | 1674413950 | 27850 | 27800 | 27850 | 27800 | 28 |
| 424 | 20250424 | 113500 | 1673635500 | 27850 | 27800 | 27900 | 27800 | 1311 |
| 425 | 20250424 | 113400 | 1637184250 | 27800 | 27800 | 27800 | 27750 | 129 |
| 426 | 20250424 | 113300 | 1633599950 | 27800 | 27800 | 27850 | 27800 | 1082 |
| 427 | 20250424 | 113200 | 1603519950 | 27800 | 27850 | 27850 | 27800 | 14 |
| 428 | 20250424 | 113100 | 1603130700 | 27800 | 27800 | 27850 | 27800 | 43 |
| 429 | 20250424 | 113000 | 1601935250 | 27800 | 27850 | 27850 | 27800 | 32 |
| 430 | 20250424 | 112900 | 1601045350 | 27800 | 27900 | 27900 | 27800 | 30 |
| 431 | 20250424 | 112800 | 1600211100 | 27800 | 27850 | 27900 | 27800 | 1176 |
| 432 | 20250424 | 112700 | 1567460350 | 27800 | 27900 | 27900 | 27800 | 154 |
| 433 | 20250424 | 112600 | 1563172050 | 27850 | 27900 | 27900 | 27850 | 87 |
| 434 | 20250424 | 112500 | 1560749000 | 27850 | 27900 | 27900 | 27850 | 112 |
| 435 | 20250424 | 112400 | 1557626250 | 27900 | 27850 | 27900 | 27850 | 26 |
| 436 | 20250424 | 112300 | 1556902100 | 27850 | 27900 | 27900 | 27850 | 68 |
| 437 | 20250424 | 112200 | 1555006350 | 27850 | 27850 | 27850 | 27850 | 109 |
| 438 | 20250424 | 112100 | 1551970700 | 27850 | 27850 | 27850 | 27800 | 235 |
| 439 | 20250424 | 112000 | 1545427350 | 27900 | 27800 | 27900 | 27800 | 30 |
| 440 | 20250424 | 111900 | 1544592850 | 27850 | 27900 | 27900 | 27850 | 25 |
| 441 | 20250424 | 111800 | 1543896150 | 27850 | 27850 | 27900 | 27850 | 311 |
| 442 | 20250424 | 111700 | 1535234600 | 27900 | 27850 | 27900 | 27850 | 34 |
| 443 | 20250424 | 111600 | 1534287250 | 27850 | 27850 | 27850 | 27850 | 17 |
| 444 | 20250424 | 111500 | 1533813800 | 27850 | 27850 | 27850 | 27850 | 559 |
| 445 | 20250424 | 111400 | 1518245650 | 27850 | 27850 | 27900 | 27850 | 560 |
| 446 | 20250424 | 111300 | 1502646550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 447 | 20250424 | 111200 | 1502646550 | 27850 | 27850 | 27900 | 27850 | 53 |
| 448 | 20250424 | 111100 | 1501170450 | 27850 | 27850 | 27900 | 27850 | 798 |
| 449 | 20250424 | 111000 | 1478943050 | 27900 | 27850 | 27900 | 27850 | 38 |
| 450 | 20250424 | 110900 | 1477884250 | 27850 | 27900 | 27900 | 27850 | 59 |
| 451 | 20250424 | 110800 | 1476239450 | 27900 | 27900 | 27950 | 27900 | 1231 |
| 452 | 20250424 | 110700 | 1441894500 | 27900 | 27950 | 27950 | 27900 | 20 |
| 453 | 20250424 | 110600 | 1441336100 | 27900 | 27900 | 27900 | 27900 | 42 |
| 454 | 20250424 | 110500 | 1440164300 | 27900 | 27850 | 27900 | 27850 | 95 |
| 455 | 20250424 | 110400 | 1437515100 | 27950 | 27950 | 27950 | 27900 | 1143 |
| 456 | 20250424 | 110300 | 1405619100 | 27950 | 27950 | 27950 | 27900 | 51 |
| 457 | 20250424 | 110200 | 1404194900 | 27900 | 27950 | 27950 | 27900 | 95 |
| 458 | 20250424 | 110100 | 1401540500 | 28000 | 27950 | 28000 | 27950 | 6 |
| 459 | 20250424 | 110000 | 1401372750 | 28000 | 27900 | 28000 | 27900 | 175 |
| 460 | 20250424 | 105900 | 1396485150 | 27900 | 27900 | 28000 | 27900 | 224 |
| 461 | 20250424 | 105800 | 1390225500 | 27900 | 27900 | 27950 | 27900 | 31 |
| 462 | 20250424 | 105700 | 1389360400 | 27950 | 27900 | 27950 | 27900 | 33 |
| 463 | 20250424 | 105600 | 1388439400 | 27900 | 27900 | 28000 | 27900 | 48 |
| 464 | 20250424 | 105500 | 1387099800 | 27950 | 27950 | 28000 | 27950 | 149 |
| 465 | 20250424 | 105400 | 1382934950 | 28000 | 28000 | 28000 | 27900 | 700 |
| 466 | 20250424 | 105300 | 1363369750 | 27950 | 27900 | 28000 | 27900 | 89 |
| 467 | 20250424 | 105200 | 1360883400 | 27900 | 28000 | 28000 | 27900 | 30 |
| 468 | 20250424 | 105100 | 1360046000 | 27950 | 28000 | 28000 | 27950 | 44 |
| 469 | 20250424 | 105000 | 1358816000 | 28000 | 27950 | 28000 | 27950 | 125 |
| 470 | 20250424 | 104900 | 1355320600 | 27950 | 28000 | 28000 | 27950 | 2 |
| 471 | 20250424 | 104800 | 1355264650 | 27950 | 27950 | 28000 | 27950 | 57 |
| 472 | 20250424 | 104700 | 1353671450 | 28000 | 27950 | 28000 | 27900 | 132 |
| 473 | 20250424 | 104600 | 1349983000 | 27950 | 27950 | 28000 | 27950 | 27 |
| 474 | 20250424 | 104500 | 1349227800 | 27950 | 27950 | 28000 | 27950 | 256 |
| 475 | 20250424 | 104400 | 1342072550 | 28000 | 28000 | 28000 | 27950 | 63 |
| 476 | 20250424 | 104300 | 1340311000 | 28000 | 27950 | 28000 | 27950 | 105 |
| 477 | 20250424 | 104200 | 1337376200 | 27950 | 28000 | 28050 | 27950 | 288 |
| 478 | 20250424 | 104100 | 1329314700 | 28050 | 28050 | 28050 | 28000 | 132 |
| 479 | 20250424 | 104000 | 1325617150 | 28000 | 28000 | 28000 | 28000 | 100 |
| 480 | 20250424 | 103900 | 1322817150 | 28000 | 28000 | 28050 | 27950 | 82 |
| 481 | 20250424 | 103800 | 1320523750 | 28050 | 27950 | 28050 | 27900 | 44 |
| 482 | 20250424 | 103700 | 1319294550 | 28050 | 28000 | 28050 | 28000 | 336 |
| 483 | 20250424 | 103600 | 1309874650 | 28000 | 28025 | 28050 | 28000 | 179 |
| 484 | 20250424 | 103500 | 1304859150 | 28050 | 28000 | 28100 | 27950 | 192 |
| 485 | 20250424 | 103400 | 1299485600 | 28000 | 28050 | 28100 | 28000 | 91 |
| 486 | 20250424 | 103300 | 1296933450 | 28050 | 28000 | 28050 | 28000 | 440 |
| 487 | 20250424 | 103200 | 1284610800 | 28000 | 28000 | 28000 | 27900 | 69 |
| 488 | 20250424 | 103100 | 1282682900 | 27900 | 27900 | 28000 | 27900 | 30 |
| 489 | 20250424 | 103000 | 1281844050 | 28000 | 27950 | 28000 | 27900 | 152 |
| 490 | 20250424 | 102900 | 1277597150 | 28000 | 27950 | 28050 | 27950 | 179 |
| 491 | 20250424 | 102800 | 1272592750 | 27950 | 28100 | 28100 | 27950 | 127 |
| 492 | 20250424 | 102700 | 1269026600 | 28100 | 27950 | 28100 | 27950 | 1339 |
| 493 | 20250424 | 102600 | 1231509700 | 27950 | 27900 | 27950 | 27800 | 200 |
| 494 | 20250424 | 102500 | 1225927150 | 27900 | 27800 | 27900 | 27800 | 2687 |
| 495 | 20250424 | 102400 | 1151222750 | 27800 | 27900 | 27900 | 27800 | 69 |
| 496 | 20250424 | 102300 | 1149301900 | 27900 | 27900 | 27900 | 27850 | 317 |
| 497 | 20250424 | 102200 | 1140471900 | 27850 | 27850 | 27900 | 27850 | 126 |
| 498 | 20250424 | 102100 | 1136961600 | 27900 | 27800 | 27900 | 27800 | 537 |
| 499 | 20250424 | 102000 | 1122019100 | 27850 | 27800 | 27850 | 27800 | 205 |
| 500 | 20250424 | 101900 | 1116311150 | 27850 | 27800 | 27850 | 27800 | 104 |
| 501 | 20250424 | 101800 | 1113416350 | 27800 | 27850 | 27850 | 27800 | 112 |
| 502 | 20250424 | 101700 | 1110300075 | 27850 | 27800 | 27850 | 27800 | 95 |
| 503 | 20250424 | 101600 | 1107656325 | 27800 | 27800 | 27800 | 27800 | 1 |
| 504 | 20250424 | 101500 | 1107628525 | 27800 | 27850 | 27850 | 27800 | 324 |
| 505 | 20250424 | 101400 | 1098611275 | 27900 | 27900 | 27900 | 27850 | 1405 |
| 506 | 20250424 | 101300 | 1059474175 | 27900 | 27850 | 27900 | 27850 | 51 |
| 507 | 20250424 | 101200 | 1058052075 | 27850 | 27900 | 27900 | 27850 | 59 |
| 508 | 20250424 | 101100 | 1056408225 | 27900 | 27850 | 27900 | 27850 | 68 |
| 509 | 20250424 | 101000 | 1054513075 | 27900 | 27900 | 27950 | 27900 | 188 |
| 510 | 20250424 | 100900 | 1049267775 | 27950 | 27950 | 27950 | 27900 | 2279 |
| 511 | 20250424 | 100800 | 985669525 | 27950 | 27950 | 27950 | 27900 | 233 |
| 512 | 20250424 | 100700 | 979159175 | 27950 | 27900 | 27950 | 27900 | 260 |
| 513 | 20250424 | 100600 | 971903225 | 27900 | 27950 | 27950 | 27900 | 69 |
| 514 | 20250424 | 100500 | 969977025 | 27900 | 27950 | 27950 | 27900 | 380 |
| 515 | 20250424 | 100400 | 959370475 | 27900 | 27950 | 27950 | 27900 | 100 |
| 516 | 20250424 | 100300 | 956580125 | 27950 | 28000 | 28000 | 27900 | 819 |
| 517 | 20250424 | 100200 | 933687175 | 28000 | 28000 | 28000 | 28000 | 833 |
| 518 | 20250424 | 100100 | 910363175 | 28000 | 28000 | 28100 | 28000 | 348 |
| 519 | 20250424 | 100000 | 900611125 | 28000 | 28100 | 28100 | 28000 | 588 |
| 520 | 20250424 | 095900 | 884140875 | 28000 | 28050 | 28050 | 28000 | 878 |
| 521 | 20250424 | 095800 | 859513025 | 28100 | 28100 | 28100 | 28050 | 612 |
| 522 | 20250424 | 095700 | 842315875 | 28050 | 28100 | 28100 | 28050 | 77 |
| 523 | 20250424 | 095600 | 840154200 | 28100 | 28100 | 28150 | 28100 | 148 |
| 524 | 20250424 | 095500 | 835995350 | 28100 | 28050 | 28100 | 28050 | 756 |
| 525 | 20250424 | 095400 | 814782675 | 28050 | 28100 | 28100 | 28050 | 191 |
| 526 | 20250424 | 095300 | 809417325 | 28100 | 28100 | 28100 | 28050 | 51 |
| 527 | 20250424 | 095200 | 807986275 | 28050 | 28125 | 28125 | 28050 | 101 |
| 528 | 20250424 | 095100 | 805149125 | 28150 | 28100 | 28150 | 28050 | 848 |
| 529 | 20250424 | 095000 | 781307225 | 28050 | 28050 | 28050 | 28050 | 40 |
| 530 | 20250424 | 094900 | 780185225 | 28100 | 28100 | 28100 | 28050 | 193 |
| 531 | 20250424 | 094800 | 774762675 | 28050 | 28075 | 28100 | 28025 | 387 |
| 532 | 20250424 | 094700 | 763905100 | 28075 | 28075 | 28075 | 28050 | 222 |
| 533 | 20250424 | 094600 | 757673475 | 28100 | 28100 | 28100 | 28100 | 103 |
| 534 | 20250424 | 094500 | 754779175 | 28100 | 28100 | 28100 | 28100 | 545 |
| 535 | 20250424 | 094400 | 739464675 | 28100 | 28100 | 28150 | 28100 | 1009 |
| 536 | 20250424 | 094300 | 711109425 | 28050 | 28050 | 28100 | 28050 | 252 |
| 537 | 20250424 | 094200 | 704034475 | 28050 | 28050 | 28050 | 28000 | 186 |
| 538 | 20250424 | 094100 | 698819475 | 28000 | 28050 | 28100 | 28000 | 148 |
| 539 | 20250424 | 094000 | 694669975 | 28100 | 27950 | 28100 | 27950 | 674 |
| 540 | 20250424 | 093900 | 675786425 | 27950 | 27975 | 27975 | 27950 | 164 |
| 541 | 20250424 | 093800 | 671202600 | 27950 | 28000 | 28000 | 27950 | 250 |
| 542 | 20250424 | 093700 | 664215050 | 27975 | 27900 | 27975 | 27900 | 610 |
| 543 | 20250424 | 093600 | 647164825 | 27950 | 27950 | 27950 | 27900 | 96 |
| 544 | 20250424 | 093500 | 644482875 | 27900 | 27900 | 27900 | 27900 | 41 |
| 545 | 20250424 | 093400 | 643338975 | 27950 | 27950 | 27950 | 27950 | 8 |
| 546 | 20250424 | 093300 | 643115375 | 27900 | 27950 | 27950 | 27900 | 43 |
| 547 | 20250424 | 093200 | 641915575 | 27900 | 27950 | 27950 | 27900 | 1248 |
| 548 | 20250424 | 093100 | 607090325 | 27900 | 27900 | 27950 | 27900 | 177 |
| 549 | 20250424 | 093000 | 602148775 | 27900 | 27900 | 27950 | 27850 | 216 |
| 550 | 20250424 | 092900 | 596123975 | 27900 | 27900 | 27900 | 27850 | 293 |
| 551 | 20250424 | 092800 | 587958825 | 27850 | 27800 | 27850 | 27800 | 42 |
| 552 | 20250424 | 092700 | 586789175 | 27800 | 27850 | 27850 | 27800 | 1452 |
| 553 | 20250424 | 092600 | 546368775 | 27850 | 27800 | 27850 | 27800 | 298 |
| 554 | 20250424 | 092500 | 538078825 | 27800 | 27900 | 27950 | 27800 | 250 |
| 555 | 20250424 | 092400 | 531109375 | 27950 | 27800 | 27950 | 27800 | 178 |
| 556 | 20250424 | 092300 | 526155025 | 27850 | 27950 | 27950 | 27850 | 1567 |
| 557 | 20250424 | 092200 | 482485275 | 27950 | 27850 | 27950 | 27850 | 53 |
| 558 | 20250424 | 092100 | 481006375 | 27900 | 27950 | 27950 | 27900 | 365 |
| 559 | 20250424 | 092000 | 470812075 | 27900 | 28000 | 28000 | 27900 | 572 |
| 560 | 20250424 | 091900 | 454838775 | 27950 | 27950 | 28000 | 27950 | 136 |
| 561 | 20250424 | 091800 | 451037325 | 27850 | 27850 | 27950 | 27850 | 102 |
| 562 | 20250424 | 091700 | 448190525 | 27900 | 27900 | 27950 | 27900 | 319 |
| 563 | 20250424 | 091600 | 439289775 | 27850 | 27900 | 28000 | 27850 | 2101 |
| 564 | 20250424 | 091500 | 380587175 | 27900 | 28000 | 28000 | 27900 | 165 |
| 565 | 20250424 | 091400 | 375976175 | 28000 | 27975 | 28000 | 27900 | 579 |
| 566 | 20250424 | 091300 | 359786900 | 27975 | 28000 | 28000 | 27950 | 727 |
| 567 | 20250424 | 091200 | 339431125 | 28000 | 28000 | 28000 | 28000 | 80 |
| 568 | 20250424 | 091100 | 337191125 | 28000 | 28000 | 28000 | 28000 | 453 |
| 569 | 20250424 | 091000 | 324507125 | 28000 | 28000 | 28100 | 27950 | 397 |
| 570 | 20250424 | 090900 | 313388625 | 27950 | 27950 | 28000 | 27950 | 1327 |
| 571 | 20250424 | 090800 | 276295825 | 27950 | 28050 | 28050 | 27950 | 429 |
| 572 | 20250424 | 090700 | 264298325 | 28050 | 28100 | 28150 | 28000 | 1164 |
| 573 | 20250424 | 090600 | 231645925 | 28125 | 28100 | 28150 | 28050 | 300 |
| 574 | 20250424 | 090500 | 223220150 | 28100 | 28150 | 28200 | 28000 | 684 |
| 575 | 20250424 | 090400 | 204025450 | 28200 | 28100 | 28300 | 28100 | 1310 |
| 576 | 20250424 | 090300 | 167082600 | 28100 | 27950 | 28100 | 27950 | 797 |
| 577 | 20250424 | 090200 | 144763200 | 27900 | 27850 | 28000 | 27800 | 532 |
| 578 | 20250424 | 090100 | 129913100 | 27800 | 28000 | 28000 | 27800 | 1614 |
| 579 | 20250424 | 090000 | 84847350 | 27950 | 28100 | 28150 | 27950 | 3022 |