32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 185100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 27384 |
| 3 | 20250424 | 185000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20250424 | 184900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20250424 | 184800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20250424 | 184700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20250424 | 184600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20250424 | 184500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20250424 | 184400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20250424 | 184300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20250424 | 184200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20250424 | 184100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20250424 | 184000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20250424 | 183900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20250424 | 183800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20250424 | 183700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20250424 | 183600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20250424 | 183500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20250424 | 183400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20250424 | 183300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20250424 | 183200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20250424 | 183100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20250424 | 183000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20250424 | 182900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20250424 | 182800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20250424 | 182700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20250424 | 182600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20250424 | 182500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20250424 | 182400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20250424 | 182300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20250424 | 182200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20250424 | 182100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 27384 |
| 33 | 20250424 | 182000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20250424 | 181900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20250424 | 181800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20250424 | 181700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20250424 | 181600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20250424 | 181500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20250424 | 181400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20250424 | 181300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20250424 | 181200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20250424 | 181100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20250424 | 181000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20250424 | 180900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20250424 | 180800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20250424 | 180700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20250424 | 180600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20250424 | 180500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20250424 | 180400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20250424 | 180300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20250424 | 180200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20250424 | 180100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20250424 | 180000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20250424 | 175900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20250424 | 175800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20250424 | 175700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20250424 | 175600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20250424 | 175500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20250424 | 175400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20250424 | 175300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20250424 | 175200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20250424 | 175100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 27384 |
| 63 | 20250424 | 175000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20250424 | 174900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20250424 | 174800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20250424 | 174700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20250424 | 174600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20250424 | 174500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20250424 | 174400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20250424 | 174300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20250424 | 174200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20250424 | 174100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20250424 | 174000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20250424 | 173900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20250424 | 173800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20250424 | 173700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20250424 | 173600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20250424 | 173500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20250424 | 173400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20250424 | 173300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20250424 | 173200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20250424 | 173100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20250424 | 173000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20250424 | 172900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20250424 | 172800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20250424 | 172700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20250424 | 172600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20250424 | 172500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20250424 | 172400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20250424 | 172300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20250424 | 172200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20250424 | 172100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 27384 |
| 93 | 20250424 | 172000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20250424 | 171900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20250424 | 171800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20250424 | 171700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20250424 | 171600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20250424 | 171500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20250424 | 171400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20250424 | 171300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20250424 | 171200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20250424 | 171100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20250424 | 171000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20250424 | 170900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20250424 | 170800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20250424 | 170700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20250424 | 170600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20250424 | 170500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20250424 | 170400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20250424 | 170300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20250424 | 170200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20250424 | 170100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20250424 | 170000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20250424 | 165900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20250424 | 165800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20250424 | 165700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20250424 | 165600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20250424 | 165500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20250424 | 165400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20250424 | 165300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20250424 | 165200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20250424 | 165100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 27384 |
| 123 | 20250424 | 165000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20250424 | 164900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20250424 | 164800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20250424 | 164700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20250424 | 164600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20250424 | 164500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20250424 | 164400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20250424 | 164300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20250424 | 164200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20250424 | 164100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20250424 | 164000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20250424 | 163900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20250424 | 163800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20250424 | 163700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20250424 | 163600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20250424 | 163500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20250424 | 163400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20250424 | 163300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20250424 | 163200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20250424 | 163100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20250424 | 163000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20250424 | 162900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20250424 | 162800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20250424 | 162700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20250424 | 162600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20250424 | 162500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20250424 | 162400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20250424 | 162300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20250424 | 162200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20250424 | 162100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 27384 |
| 153 | 20250424 | 162000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20250424 | 161900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20250424 | 161800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20250424 | 161700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20250424 | 161600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20250424 | 161500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20250424 | 161400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20250424 | 161300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20250424 | 161200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20250424 | 161100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20250424 | 161000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20250424 | 160900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20250424 | 160800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20250424 | 160700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20250424 | 160600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20250424 | 160500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20250424 | 160400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20250424 | 160300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20250424 | 160200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20250424 | 160100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20250424 | 160000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20250424 | 155900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20250424 | 155800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20250424 | 155700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20250424 | 155600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20250424 | 155500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20250424 | 155400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20250424 | 155300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20250424 | 155200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20250424 | 155100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 27384 |
| 183 | 20250424 | 155000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20250424 | 154900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20250424 | 154800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20250424 | 154700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20250424 | 154600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20250424 | 154500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20250424 | 154400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20250424 | 154300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20250424 | 154200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20250424 | 154100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20250424 | 154000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20250424 | 153900 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20250424 | 153800 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20250424 | 153700 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20250424 | 153600 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20250424 | 153500 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20250424 | 153400 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20250424 | 153300 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 201 | 20250424 | 153200 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 202 | 20250424 | 153100 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 203 | 20250424 | 153000 | 19569399000 | 24850 | 24850 | 24850 | 24850 | 27384 |
| 204 | 20250424 | 152900 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 205 | 20250424 | 152800 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 206 | 20250424 | 152700 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 207 | 20250424 | 152600 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 208 | 20250424 | 152500 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 209 | 20250424 | 152400 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 210 | 20250424 | 152300 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 211 | 20250424 | 152200 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 212 | 20250424 | 152100 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 213 | 20250424 | 152000 | 18888906600 | 24800 | 24800 | 24800 | 24800 | 0 |
| 214 | 20250424 | 151900 | 18888906600 | 24800 | 24800 | 24850 | 24800 | 1982 |
| 215 | 20250424 | 151800 | 18839662250 | 24800 | 24800 | 24850 | 24750 | 5641 |
| 216 | 20250424 | 151700 | 18699761500 | 24850 | 24850 | 24850 | 24800 | 1241 |
| 217 | 20250424 | 151600 | 18668952800 | 24800 | 24850 | 24850 | 24800 | 1113 |
| 218 | 20250424 | 151500 | 18641317100 | 24850 | 24800 | 24850 | 24800 | 537 |
| 219 | 20250424 | 151400 | 18627998650 | 24850 | 24850 | 24850 | 24800 | 1280 |
| 220 | 20250424 | 151300 | 18596194650 | 24850 | 24850 | 24850 | 24800 | 1606 |
| 221 | 20250424 | 151200 | 18556292850 | 24850 | 24850 | 24850 | 24800 | 868 |
| 222 | 20250424 | 151100 | 18534725750 | 24800 | 24850 | 24850 | 24800 | 192 |
| 223 | 20250424 | 151000 | 18529963350 | 24850 | 24850 | 24850 | 24800 | 56 |
| 224 | 20250424 | 150900 | 18528574300 | 24800 | 24800 | 24850 | 24800 | 801 |
| 225 | 20250424 | 150800 | 18508680800 | 24800 | 24850 | 24850 | 24800 | 858 |
| 226 | 20250424 | 150700 | 18487370925 | 24800 | 24800 | 24850 | 24800 | 760 |
| 227 | 20250424 | 150600 | 18468522875 | 24850 | 24850 | 24850 | 24800 | 440 |
| 228 | 20250424 | 150500 | 18457610225 | 24800 | 24850 | 24850 | 24800 | 1377 |
| 229 | 20250424 | 150400 | 18423459125 | 24850 | 24800 | 24850 | 24800 | 2187 |
| 230 | 20250424 | 150300 | 18369216275 | 24800 | 24850 | 24850 | 24800 | 241 |
| 231 | 20250424 | 150200 | 18363234175 | 24850 | 24850 | 24875 | 24825 | 1118 |
| 232 | 20250424 | 150100 | 18335452150 | 24850 | 24850 | 24850 | 24850 | 1762 |
| 233 | 20250424 | 150000 | 18291666450 | 24800 | 24850 | 24850 | 24800 | 289 |
| 234 | 20250424 | 145900 | 18284486800 | 24800 | 24900 | 24900 | 24800 | 3157 |
| 235 | 20250424 | 145800 | 18206082500 | 24850 | 24900 | 24900 | 24850 | 1002 |
| 236 | 20250424 | 145700 | 18181182450 | 24850 | 24900 | 24900 | 24850 | 2201 |
| 237 | 20250424 | 145600 | 18126485050 | 24850 | 24850 | 24900 | 24800 | 4872 |
| 238 | 20250424 | 145500 | 18005411800 | 24850 | 24800 | 24850 | 24800 | 296 |
| 239 | 20250424 | 145400 | 17998057350 | 24850 | 24850 | 24850 | 24800 | 178 |
| 240 | 20250424 | 145300 | 17993639875 | 24850 | 24825 | 24850 | 24800 | 254 |
| 241 | 20250424 | 145200 | 17987339650 | 24850 | 24825 | 24850 | 24825 | 1230 |
| 242 | 20250424 | 145100 | 17956774200 | 24825 | 24850 | 24850 | 24800 | 12 |
| 243 | 20250424 | 145000 | 17956476250 | 24850 | 24850 | 24850 | 24800 | 109 |
| 244 | 20250424 | 144900 | 17953769800 | 24850 | 24800 | 24850 | 24800 | 312 |
| 245 | 20250424 | 144800 | 17946026150 | 24850 | 24850 | 24850 | 24800 | 36 |
| 246 | 20250424 | 144700 | 17945132100 | 24800 | 24850 | 24850 | 24800 | 171 |
| 247 | 20250424 | 144600 | 17940884300 | 24850 | 24850 | 24850 | 24800 | 3983 |
| 248 | 20250424 | 144500 | 17841910250 | 24850 | 24850 | 24850 | 24800 | 54 |
| 249 | 20250424 | 144400 | 17840568450 | 24800 | 24850 | 24850 | 24800 | 126 |
| 250 | 20250424 | 144300 | 17837440150 | 24850 | 24800 | 24850 | 24800 | 604 |
| 251 | 20250424 | 144200 | 17822454850 | 24850 | 24850 | 24850 | 24800 | 361 |
| 252 | 20250424 | 144100 | 17813489500 | 24850 | 24800 | 24850 | 24800 | 1267 |
| 253 | 20250424 | 144000 | 17782048250 | 24800 | 24800 | 24850 | 24800 | 1710 |
| 254 | 20250424 | 143900 | 17739597050 | 24800 | 24800 | 24850 | 24800 | 348 |
| 255 | 20250424 | 143800 | 17730966450 | 24800 | 24750 | 24800 | 24750 | 2929 |
| 256 | 20250424 | 143700 | 17658387250 | 24800 | 24800 | 24800 | 24750 | 360 |
| 257 | 20250424 | 143600 | 17649473550 | 24800 | 24750 | 24800 | 24750 | 5129 |
| 258 | 20250424 | 143500 | 17522317550 | 24750 | 24700 | 24750 | 24700 | 1628 |
| 259 | 20250424 | 143400 | 17482088050 | 24750 | 24750 | 24750 | 24700 | 131 |
| 260 | 20250424 | 143300 | 17478850700 | 24750 | 24750 | 24800 | 24700 | 641 |
| 261 | 20250424 | 143200 | 17462985950 | 24750 | 24750 | 24750 | 24700 | 685 |
| 262 | 20250424 | 143100 | 17446032250 | 24800 | 24750 | 24800 | 24750 | 1199 |
| 263 | 20250424 | 143000 | 17416356800 | 24750 | 24650 | 24750 | 24650 | 2179 |
| 264 | 20250424 | 142900 | 17362485200 | 24700 | 24650 | 24700 | 24600 | 608 |
| 265 | 20250424 | 142800 | 17347501450 | 24650 | 24650 | 24650 | 24600 | 686 |
| 266 | 20250424 | 142700 | 17330604250 | 24650 | 24700 | 24700 | 24600 | 1954 |
| 267 | 20250424 | 142600 | 17282428800 | 24700 | 24650 | 24700 | 24650 | 1372 |
| 268 | 20250424 | 142500 | 17248604500 | 24650 | 24650 | 24700 | 24650 | 929 |
| 269 | 20250424 | 142400 | 17225697950 | 24650 | 24650 | 24700 | 24650 | 586 |
| 270 | 20250424 | 142300 | 17211252200 | 24650 | 24650 | 24700 | 24650 | 445 |
| 271 | 20250424 | 142200 | 17200282700 | 24650 | 24700 | 24750 | 24650 | 1430 |
| 272 | 20250424 | 142100 | 17164966500 | 24750 | 24700 | 24750 | 24650 | 2663 |
| 273 | 20250424 | 142000 | 17099199300 | 24650 | 24700 | 24750 | 24650 | 1435 |
| 274 | 20250424 | 141900 | 17063765150 | 24700 | 24650 | 24750 | 24650 | 2562 |
| 275 | 20250424 | 141800 | 17000506700 | 24650 | 24700 | 24700 | 24650 | 838 |
| 276 | 20250424 | 141700 | 16979832250 | 24700 | 24650 | 24700 | 24650 | 485 |
| 277 | 20250424 | 141600 | 16967876550 | 24650 | 24650 | 24700 | 24650 | 3164 |
| 278 | 20250424 | 141500 | 16889852450 | 24650 | 24700 | 24700 | 24650 | 1867 |
| 279 | 20250424 | 141400 | 16843767100 | 24650 | 24700 | 24700 | 24650 | 740 |
| 280 | 20250424 | 141300 | 16825525750 | 24650 | 24700 | 24750 | 24650 | 2284 |
| 281 | 20250424 | 141200 | 16769119350 | 24750 | 24700 | 24750 | 24700 | 595 |
| 282 | 20250424 | 141100 | 16754416700 | 24700 | 24700 | 24750 | 24700 | 620 |
| 283 | 20250424 | 141000 | 16739095900 | 24750 | 24700 | 24750 | 24700 | 332 |
| 284 | 20250424 | 140900 | 16730895000 | 24750 | 24700 | 24750 | 24700 | 1571 |
| 285 | 20250424 | 140800 | 16692088350 | 24750 | 24750 | 24750 | 24700 | 173 |
| 286 | 20250424 | 140700 | 16687808600 | 24750 | 24750 | 24750 | 24750 | 43 |
| 287 | 20250424 | 140600 | 16686744350 | 24750 | 24700 | 24750 | 24700 | 23 |
| 288 | 20250424 | 140500 | 16686175825 | 24725 | 24750 | 24750 | 24700 | 10 |
| 289 | 20250424 | 140400 | 16685928400 | 24750 | 24750 | 24750 | 24700 | 632 |
| 290 | 20250424 | 140300 | 16670286450 | 24750 | 24700 | 24750 | 24700 | 497 |
| 291 | 20250424 | 140200 | 16658010150 | 24700 | 24700 | 24700 | 24700 | 371 |
| 292 | 20250424 | 140100 | 16648846450 | 24700 | 24700 | 24700 | 24700 | 332 |
| 293 | 20250424 | 140000 | 16640646050 | 24700 | 24700 | 24700 | 24650 | 430 |
| 294 | 20250424 | 135900 | 16630028050 | 24650 | 24700 | 24750 | 24650 | 4359 |
| 295 | 20250424 | 135800 | 16522477200 | 24750 | 24700 | 24750 | 24700 | 328 |
| 296 | 20250424 | 135700 | 16514360700 | 24750 | 24750 | 24750 | 24725 | 128 |
| 297 | 20250424 | 135600 | 16511192725 | 24750 | 24750 | 24750 | 24700 | 282 |
| 298 | 20250424 | 135500 | 16504213375 | 24750 | 24750 | 24750 | 24700 | 6 |
| 299 | 20250424 | 135400 | 16504065025 | 24750 | 24750 | 24750 | 24700 | 407 |
| 300 | 20250424 | 135300 | 16493997975 | 24750 | 24700 | 24750 | 24700 | 65 |
| 301 | 20250424 | 135200 | 16492392025 | 24700 | 24750 | 24750 | 24700 | 554 |
| 302 | 20250424 | 135100 | 16478705525 | 24750 | 24750 | 24750 | 24750 | 7 |
| 303 | 20250424 | 135000 | 16478532275 | 24700 | 24700 | 24750 | 24700 | 1513 |
| 304 | 20250424 | 134900 | 16441135825 | 24700 | 24700 | 24750 | 24650 | 793 |
| 305 | 20250424 | 134800 | 16421554175 | 24700 | 24700 | 24750 | 24700 | 481 |
| 306 | 20250424 | 134700 | 16409673425 | 24700 | 24750 | 24750 | 24700 | 465 |
| 307 | 20250424 | 134600 | 16398181325 | 24750 | 24700 | 24750 | 24700 | 20 |
| 308 | 20250424 | 134500 | 16397687075 | 24700 | 24700 | 24700 | 24650 | 1483 |
| 309 | 20250424 | 134400 | 16361077250 | 24700 | 24700 | 24700 | 24700 | 236 |
| 310 | 20250424 | 134300 | 16355248050 | 24700 | 24700 | 24700 | 24650 | 576 |
| 311 | 20250424 | 134200 | 16341021600 | 24700 | 24700 | 24700 | 24650 | 206 |
| 312 | 20250424 | 134100 | 16335933950 | 24700 | 24650 | 24700 | 24650 | 568 |
| 313 | 20250424 | 134000 | 16321919675 | 24650 | 24725 | 24725 | 24650 | 2329 |
| 314 | 20250424 | 133900 | 16264422350 | 24700 | 24700 | 24725 | 24700 | 465 |
| 315 | 20250424 | 133800 | 16252936375 | 24700 | 24725 | 24725 | 24700 | 252 |
| 316 | 20250424 | 133700 | 16246706275 | 24725 | 24750 | 24775 | 24700 | 2319 |
| 317 | 20250424 | 133600 | 16189314975 | 24775 | 24800 | 24800 | 24750 | 414 |
| 318 | 20250424 | 133500 | 16179064700 | 24750 | 24800 | 24800 | 24750 | 2073 |
| 319 | 20250424 | 133400 | 16127665550 | 24850 | 24850 | 24850 | 24850 | 99 |
| 320 | 20250424 | 133300 | 16125205400 | 24800 | 24850 | 24850 | 24800 | 694 |
| 321 | 20250424 | 133200 | 16107985150 | 24850 | 24800 | 24850 | 24800 | 277 |
| 322 | 20250424 | 133100 | 16101114700 | 24800 | 24850 | 24850 | 24750 | 1585 |
| 323 | 20250424 | 133000 | 16061807500 | 24800 | 24800 | 24800 | 24800 | 2573 |
| 324 | 20250424 | 132900 | 15997997100 | 24800 | 24800 | 24800 | 24750 | 421 |
| 325 | 20250424 | 132800 | 15987556350 | 24800 | 24750 | 24800 | 24750 | 44 |
| 326 | 20250424 | 132700 | 15986467300 | 24750 | 24800 | 24800 | 24750 | 1696 |
| 327 | 20250424 | 132600 | 15944467000 | 24800 | 24850 | 24850 | 24800 | 3667 |
| 328 | 20250424 | 132500 | 15853518100 | 24850 | 24800 | 24850 | 24800 | 146 |
| 329 | 20250424 | 132400 | 15849892150 | 24800 | 24800 | 24850 | 24800 | 1307 |
| 330 | 20250424 | 132300 | 15817478450 | 24800 | 24800 | 24800 | 24800 | 2075 |
| 331 | 20250424 | 132200 | 15766018450 | 24800 | 24750 | 24800 | 24750 | 673 |
| 332 | 20250424 | 132100 | 15749350250 | 24750 | 24800 | 24800 | 24750 | 4572 |
| 333 | 20250424 | 132000 | 15636003800 | 24800 | 24750 | 24800 | 24750 | 1138 |
| 334 | 20250424 | 131900 | 15607834250 | 24700 | 24750 | 24750 | 24700 | 179 |
| 335 | 20250424 | 131800 | 15603406850 | 24750 | 24750 | 24750 | 24750 | 12 |
| 336 | 20250424 | 131700 | 15603109850 | 24700 | 24750 | 24750 | 24700 | 2027 |
| 337 | 20250424 | 131600 | 15552947950 | 24750 | 24700 | 24750 | 24700 | 752 |
| 338 | 20250424 | 131500 | 15534346050 | 24700 | 24700 | 24750 | 24700 | 2803 |
| 339 | 20250424 | 131400 | 15465068100 | 24700 | 24700 | 24700 | 24650 | 58 |
| 340 | 20250424 | 131300 | 15463637300 | 24700 | 24650 | 24700 | 24650 | 31 |
| 341 | 20250424 | 131200 | 15462871950 | 24650 | 24650 | 24700 | 24650 | 269 |
| 342 | 20250424 | 131100 | 15456235000 | 24650 | 24700 | 24700 | 24650 | 9 |
| 343 | 20250424 | 131000 | 15456013000 | 24700 | 24700 | 24700 | 24650 | 406 |
| 344 | 20250424 | 130900 | 15446004950 | 24700 | 24700 | 24700 | 24700 | 507 |
| 345 | 20250424 | 130800 | 15433482050 | 24700 | 24650 | 24700 | 24650 | 945 |
| 346 | 20250424 | 130700 | 15410181100 | 24650 | 24650 | 24650 | 24650 | 353 |
| 347 | 20250424 | 130600 | 15401479650 | 24650 | 24700 | 24700 | 24650 | 1489 |
| 348 | 20250424 | 130500 | 15364769900 | 24700 | 24700 | 24700 | 24650 | 679 |
| 349 | 20250424 | 130400 | 15348024700 | 24700 | 24675 | 24700 | 24675 | 54 |
| 350 | 20250424 | 130300 | 15346692200 | 24700 | 24700 | 24700 | 24700 | 8 |
| 351 | 20250424 | 130200 | 15346494600 | 24650 | 24700 | 24700 | 24650 | 377 |
| 352 | 20250424 | 130100 | 15337184450 | 24700 | 24750 | 24750 | 24700 | 892 |
| 353 | 20250424 | 130000 | 15315146050 | 24750 | 24750 | 24750 | 24700 | 18 |
| 354 | 20250424 | 125900 | 15314700650 | 24750 | 24700 | 24800 | 24700 | 554 |
| 355 | 20250424 | 125800 | 15301011950 | 24700 | 24800 | 24800 | 24700 | 1008 |
| 356 | 20250424 | 125700 | 15276081250 | 24750 | 24750 | 24800 | 24750 | 1415 |
| 357 | 20250424 | 125600 | 15241058300 | 24750 | 24750 | 24750 | 24700 | 714 |
| 358 | 20250424 | 125500 | 15223412750 | 24750 | 24750 | 24750 | 24750 | 217 |
| 359 | 20250424 | 125400 | 15218042000 | 24700 | 24750 | 24750 | 24700 | 998 |
| 360 | 20250424 | 125300 | 15193376600 | 24750 | 24750 | 24750 | 24700 | 57 |
| 361 | 20250424 | 125200 | 15191966000 | 24750 | 24750 | 24750 | 24750 | 12 |
| 362 | 20250424 | 125100 | 15191669000 | 24700 | 24700 | 24750 | 24700 | 691 |
| 363 | 20250424 | 125000 | 15174601000 | 24700 | 24700 | 24750 | 24650 | 2839 |
| 364 | 20250424 | 124900 | 15104485550 | 24700 | 24750 | 24750 | 24650 | 115 |
| 365 | 20250424 | 124800 | 15101644150 | 24750 | 24700 | 24750 | 24700 | 153 |
| 366 | 20250424 | 124700 | 15097865000 | 24700 | 24650 | 24700 | 24650 | 1135 |
| 367 | 20250424 | 124600 | 15069840350 | 24700 | 24700 | 24700 | 24700 | 13 |
| 368 | 20250424 | 124500 | 15069519250 | 24650 | 24650 | 24700 | 24650 | 401 |
| 369 | 20250424 | 124400 | 15059634000 | 24650 | 24700 | 24700 | 24650 | 1480 |
| 370 | 20250424 | 124300 | 15023145850 | 24650 | 24700 | 24700 | 24650 | 569 |
| 371 | 20250424 | 124200 | 15009119200 | 24700 | 24700 | 24700 | 24700 | 4 |
| 372 | 20250424 | 124100 | 15009020400 | 24700 | 24700 | 24700 | 24700 | 13 |
| 373 | 20250424 | 124000 | 15008699300 | 24700 | 24650 | 24700 | 24650 | 300 |
| 374 | 20250424 | 123900 | 15001297400 | 24650 | 24650 | 24700 | 24650 | 70 |
| 375 | 20250424 | 123800 | 14999571000 | 24700 | 24700 | 24700 | 24700 | 58 |
| 376 | 20250424 | 123700 | 14998138400 | 24700 | 24700 | 24700 | 24650 | 191 |
| 377 | 20250424 | 123600 | 14993420950 | 24650 | 24600 | 24650 | 24600 | 576 |
| 378 | 20250424 | 123500 | 14979234100 | 24650 | 24700 | 24700 | 24650 | 732 |
| 379 | 20250424 | 123400 | 14961183500 | 24700 | 24700 | 24700 | 24700 | 36 |
| 380 | 20250424 | 123300 | 14960294300 | 24700 | 24700 | 24700 | 24650 | 516 |
| 381 | 20250424 | 123200 | 14947565500 | 24700 | 24750 | 24750 | 24650 | 2015 |
| 382 | 20250424 | 123100 | 14897799500 | 24700 | 24750 | 24750 | 24700 | 113 |
| 383 | 20250424 | 123000 | 14895006750 | 24750 | 24750 | 24750 | 24750 | 280 |
| 384 | 20250424 | 122900 | 14888076750 | 24750 | 24800 | 24800 | 24700 | 447 |
| 385 | 20250424 | 122800 | 14877018300 | 24750 | 24700 | 24800 | 24700 | 471 |
| 386 | 20250424 | 122700 | 14865364500 | 24750 | 24750 | 24800 | 24750 | 243 |
| 387 | 20250424 | 122600 | 14859348700 | 24750 | 24750 | 24800 | 24750 | 1021 |
| 388 | 20250424 | 122500 | 14834078850 | 24750 | 24750 | 24750 | 24750 | 426 |
| 389 | 20250424 | 122400 | 14823535350 | 24750 | 24750 | 24800 | 24700 | 1291 |
| 390 | 20250424 | 122300 | 14791583700 | 24800 | 24750 | 24800 | 24750 | 460 |
| 391 | 20250424 | 122200 | 14780191650 | 24750 | 24750 | 24750 | 24700 | 1025 |
| 392 | 20250424 | 122100 | 14754823400 | 24750 | 24750 | 24800 | 24750 | 1025 |
| 393 | 20250424 | 122000 | 14729453150 | 24800 | 24800 | 24800 | 24750 | 52 |
| 394 | 20250424 | 121900 | 14728163650 | 24800 | 24800 | 24800 | 24800 | 131 |
| 395 | 20250424 | 121800 | 14724914850 | 24800 | 24800 | 24800 | 24800 | 1801 |
| 396 | 20250424 | 121700 | 14680250050 | 24800 | 24800 | 24800 | 24800 | 106 |
| 397 | 20250424 | 121600 | 14677621250 | 24800 | 24800 | 24800 | 24750 | 1295 |
| 398 | 20250424 | 121500 | 14645537050 | 24800 | 24800 | 24800 | 24800 | 300 |
| 399 | 20250424 | 121400 | 14638097050 | 24800 | 24800 | 24800 | 24750 | 302 |
| 400 | 20250424 | 121300 | 14630611100 | 24800 | 24800 | 24800 | 24750 | 248 |
| 401 | 20250424 | 121200 | 14624462450 | 24800 | 24750 | 24800 | 24750 | 232 |
| 402 | 20250424 | 121100 | 14618714000 | 24750 | 24800 | 24800 | 24750 | 473 |
| 403 | 20250424 | 121000 | 14606984100 | 24800 | 24775 | 24800 | 24775 | 91 |
| 404 | 20250424 | 120900 | 14604727325 | 24800 | 24800 | 24800 | 24750 | 591 |
| 405 | 20250424 | 120800 | 14590078325 | 24800 | 24800 | 24800 | 24750 | 573 |
| 406 | 20250424 | 120700 | 14575889600 | 24750 | 24750 | 24775 | 24700 | 1899 |
| 407 | 20250424 | 120600 | 14528889150 | 24750 | 24750 | 24750 | 24700 | 56 |
| 408 | 20250424 | 120500 | 14527503300 | 24750 | 24750 | 24750 | 24700 | 579 |
| 409 | 20250424 | 120400 | 14513185475 | 24750 | 24700 | 24750 | 24700 | 243 |
| 410 | 20250424 | 120300 | 14507182825 | 24725 | 24725 | 24725 | 24675 | 1049 |
| 411 | 20250424 | 120200 | 14481272400 | 24750 | 24750 | 24750 | 24750 | 476 |
| 412 | 20250424 | 120100 | 14469491400 | 24700 | 24700 | 24700 | 24650 | 1938 |
| 413 | 20250424 | 120000 | 14421623300 | 24650 | 24650 | 24700 | 24650 | 56 |
| 414 | 20250424 | 115900 | 14420241500 | 24650 | 24650 | 24650 | 24600 | 605 |
| 415 | 20250424 | 115800 | 14405329050 | 24650 | 24625 | 24650 | 24600 | 585 |
| 416 | 20250424 | 115700 | 14390915325 | 24650 | 24650 | 24650 | 24600 | 117 |
| 417 | 20250424 | 115600 | 14388032125 | 24650 | 24600 | 24650 | 24600 | 322 |
| 418 | 20250424 | 115500 | 14380096525 | 24650 | 24650 | 24650 | 24600 | 244 |
| 419 | 20250424 | 115400 | 14374082725 | 24650 | 24550 | 24650 | 24550 | 1282 |
| 420 | 20250424 | 115300 | 14342545625 | 24600 | 24650 | 24650 | 24550 | 3286 |
| 421 | 20250424 | 115200 | 14261707175 | 24650 | 24600 | 24650 | 24600 | 214 |
| 422 | 20250424 | 115100 | 14256435225 | 24650 | 24650 | 24650 | 24600 | 1287 |
| 423 | 20250424 | 115000 | 14224711975 | 24650 | 24600 | 24650 | 24600 | 170 |
| 424 | 20250424 | 114900 | 14220528175 | 24650 | 24650 | 24650 | 24600 | 920 |
| 425 | 20250424 | 114800 | 14197856225 | 24650 | 24625 | 24650 | 24600 | 227 |
| 426 | 20250424 | 114700 | 14192262375 | 24625 | 24600 | 24650 | 24550 | 743 |
| 427 | 20250424 | 114600 | 14173984375 | 24600 | 24575 | 24600 | 24550 | 1295 |
| 428 | 20250424 | 114500 | 14142128900 | 24600 | 24600 | 24600 | 24550 | 263 |
| 429 | 20250424 | 114400 | 14135660125 | 24600 | 24500 | 24600 | 24500 | 254 |
| 430 | 20250424 | 114300 | 14129419175 | 24550 | 24600 | 24600 | 24550 | 1909 |
| 431 | 20250424 | 114200 | 14082551575 | 24600 | 24550 | 24600 | 24550 | 239 |
| 432 | 20250424 | 114100 | 14076673950 | 24550 | 24550 | 24600 | 24550 | 209 |
| 433 | 20250424 | 114000 | 14071534750 | 24550 | 24550 | 24600 | 24550 | 2577 |
| 434 | 20250424 | 113900 | 14008268350 | 24600 | 24600 | 24600 | 24550 | 120 |
| 435 | 20250424 | 113800 | 14005321000 | 24600 | 24500 | 24600 | 24500 | 1367 |
| 436 | 20250424 | 113700 | 13971756600 | 24550 | 24550 | 24600 | 24550 | 622 |
| 437 | 20250424 | 113600 | 13956485375 | 24550 | 24525 | 24550 | 24500 | 885 |
| 438 | 20250424 | 113500 | 13934760875 | 24550 | 24550 | 24550 | 24500 | 583 |
| 439 | 20250424 | 113400 | 13920449075 | 24550 | 24500 | 24550 | 24500 | 304 |
| 440 | 20250424 | 113300 | 13912988000 | 24525 | 24550 | 24550 | 24500 | 494 |
| 441 | 20250424 | 113200 | 13900863475 | 24550 | 24500 | 24550 | 24500 | 1239 |
| 442 | 20250424 | 113100 | 13870447675 | 24550 | 24575 | 24600 | 24550 | 2431 |
| 443 | 20250424 | 113000 | 13810763225 | 24600 | 24500 | 24600 | 24500 | 719 |
| 444 | 20250424 | 112900 | 13793109525 | 24550 | 24550 | 24600 | 24500 | 3100 |
| 445 | 20250424 | 112800 | 13717027275 | 24600 | 24550 | 24600 | 24550 | 169 |
| 446 | 20250424 | 112700 | 13712871575 | 24550 | 24550 | 24600 | 24550 | 1084 |
| 447 | 20250424 | 112600 | 13686247075 | 24550 | 24500 | 24600 | 24500 | 1189 |
| 448 | 20250424 | 112500 | 13657059075 | 24550 | 24550 | 24550 | 24500 | 1437 |
| 449 | 20250424 | 112400 | 13621819225 | 24550 | 24500 | 24550 | 24500 | 111 |
| 450 | 20250424 | 112300 | 13619096600 | 24550 | 24550 | 24550 | 24500 | 473 |
| 451 | 20250424 | 112200 | 13607491525 | 24500 | 24500 | 24550 | 24500 | 392 |
| 452 | 20250424 | 112100 | 13597885875 | 24500 | 24500 | 24500 | 24450 | 660 |
| 453 | 20250424 | 112000 | 13581716725 | 24500 | 24450 | 24550 | 24450 | 578 |
| 454 | 20250424 | 111900 | 13567559600 | 24500 | 24500 | 24500 | 24450 | 830 |
| 455 | 20250424 | 111800 | 13547230300 | 24500 | 24500 | 24550 | 24500 | 2748 |
| 456 | 20250424 | 111700 | 13479893000 | 24550 | 24550 | 24550 | 24500 | 678 |
| 457 | 20250424 | 111600 | 13463250750 | 24550 | 24450 | 24550 | 24450 | 1597 |
| 458 | 20250424 | 111500 | 13424112975 | 24500 | 24500 | 24550 | 24450 | 1182 |
| 459 | 20250424 | 111400 | 13395145675 | 24500 | 24450 | 24500 | 24450 | 325 |
| 460 | 20250424 | 111300 | 13387184825 | 24450 | 24500 | 24550 | 24450 | 2631 |
| 461 | 20250424 | 111200 | 13322727875 | 24500 | 24500 | 24550 | 24450 | 1412 |
| 462 | 20250424 | 111100 | 13288133425 | 24500 | 24500 | 24550 | 24475 | 2723 |
| 463 | 20250424 | 111000 | 13221416575 | 24450 | 24425 | 24500 | 24400 | 881 |
| 464 | 20250424 | 110900 | 13199853000 | 24450 | 24400 | 24450 | 24350 | 2523 |
| 465 | 20250424 | 110800 | 13138279750 | 24400 | 24400 | 24450 | 24350 | 1379 |
| 466 | 20250424 | 110700 | 13104635200 | 24400 | 24400 | 24450 | 24350 | 1879 |
| 467 | 20250424 | 110600 | 13058785450 | 24400 | 24350 | 24400 | 24300 | 2194 |
| 468 | 20250424 | 110500 | 13005328875 | 24350 | 24350 | 24450 | 24300 | 4970 |
| 469 | 20250424 | 110400 | 12884210125 | 24400 | 24350 | 24400 | 24300 | 4344 |
| 470 | 20250424 | 110300 | 12778614550 | 24350 | 24450 | 24450 | 24300 | 10975 |
| 471 | 20250424 | 110200 | 12511368575 | 24450 | 24500 | 24500 | 24400 | 11325 |
| 472 | 20250424 | 110100 | 12234744475 | 24475 | 24500 | 24550 | 24450 | 1325 |
| 473 | 20250424 | 110000 | 12202289950 | 24500 | 24500 | 24600 | 24450 | 4422 |
| 474 | 20250424 | 105900 | 12093831750 | 24500 | 24500 | 24550 | 24450 | 9389 |
| 475 | 20250424 | 105800 | 11863777400 | 24550 | 24550 | 24550 | 24500 | 326 |
| 476 | 20250424 | 105700 | 11855778300 | 24550 | 24600 | 24650 | 24550 | 2857 |
| 477 | 20250424 | 105600 | 11785613900 | 24600 | 24650 | 24650 | 24600 | 966 |
| 478 | 20250424 | 105500 | 11761830800 | 24650 | 24650 | 24700 | 24600 | 5184 |
| 479 | 20250424 | 105400 | 11634045575 | 24650 | 24650 | 24650 | 24650 | 2759 |
| 480 | 20250424 | 105300 | 11566036225 | 24650 | 24600 | 24650 | 24600 | 889 |
| 481 | 20250424 | 105200 | 11544125375 | 24600 | 24600 | 24600 | 24550 | 1558 |
| 482 | 20250424 | 105100 | 11505816575 | 24600 | 24550 | 24600 | 24500 | 2247 |
| 483 | 20250424 | 105000 | 11450651800 | 24500 | 24550 | 24550 | 24500 | 5352 |
| 484 | 20250424 | 104900 | 11319511175 | 24550 | 24550 | 24600 | 24450 | 21322 |
| 485 | 20250424 | 104800 | 10796767000 | 24550 | 24600 | 24600 | 24550 | 2545 |
| 486 | 20250424 | 104700 | 10734204900 | 24600 | 24700 | 24750 | 24550 | 13319 |
| 487 | 20250424 | 104600 | 10406165450 | 24750 | 24800 | 24800 | 24700 | 5143 |
| 488 | 20250424 | 104500 | 10279010250 | 24800 | 24800 | 24850 | 24750 | 2278 |
| 489 | 20250424 | 104400 | 10222509600 | 24750 | 24750 | 24800 | 24700 | 3906 |
| 490 | 20250424 | 104300 | 10125844750 | 24750 | 24850 | 24850 | 24750 | 6452 |
| 491 | 20250424 | 104200 | 9966054400 | 24800 | 24900 | 24900 | 24800 | 7433 |
| 492 | 20250424 | 104100 | 9781455500 | 24900 | 24850 | 24900 | 24850 | 2202 |
| 493 | 20250424 | 104000 | 9726698700 | 24900 | 24900 | 24950 | 24850 | 2531 |
| 494 | 20250424 | 103900 | 9663709250 | 24950 | 24950 | 24950 | 24900 | 1276 |
| 495 | 20250424 | 103800 | 9631935700 | 24950 | 24900 | 24950 | 24900 | 1663 |
| 496 | 20250424 | 103700 | 9590526650 | 24900 | 24900 | 24900 | 24850 | 368 |
| 497 | 20250424 | 103600 | 9581364050 | 24900 | 24950 | 24950 | 24875 | 3642 |
| 498 | 20250424 | 103500 | 9490675025 | 24900 | 24950 | 24950 | 24900 | 4671 |
| 499 | 20250424 | 103400 | 9374316325 | 24950 | 24950 | 24950 | 24900 | 2503 |
| 500 | 20250424 | 103300 | 9311868025 | 24950 | 24950 | 24950 | 24900 | 1015 |
| 501 | 20250424 | 103200 | 9286544525 | 24900 | 24950 | 24950 | 24900 | 1114 |
| 502 | 20250424 | 103100 | 9258799875 | 24950 | 24950 | 24950 | 24900 | 555 |
| 503 | 20250424 | 103000 | 9244963375 | 24950 | 24950 | 25000 | 24950 | 474 |
| 504 | 20250424 | 102900 | 9233135975 | 24950 | 25000 | 25000 | 24950 | 574 |
| 505 | 20250424 | 102800 | 9218812825 | 24950 | 24950 | 25000 | 24950 | 2264 |
| 506 | 20250424 | 102700 | 9162325875 | 24950 | 24950 | 25000 | 24900 | 4844 |
| 507 | 20250424 | 102600 | 9041639775 | 24950 | 24950 | 25000 | 24900 | 1376 |
| 508 | 20250424 | 102500 | 9007308575 | 25000 | 24950 | 25000 | 24950 | 1806 |
| 509 | 20250424 | 102400 | 8962248175 | 25000 | 25000 | 25000 | 24950 | 507 |
| 510 | 20250424 | 102300 | 8949589625 | 25000 | 25050 | 25050 | 25000 | 668 |
| 511 | 20250424 | 102200 | 8932888875 | 25000 | 25000 | 25050 | 24950 | 3093 |
| 512 | 20250424 | 102100 | 8855559675 | 25050 | 25000 | 25050 | 24950 | 1863 |
| 513 | 20250424 | 102000 | 8808981875 | 25000 | 24950 | 25000 | 24900 | 8556 |
| 514 | 20250424 | 101900 | 8595493325 | 25000 | 25000 | 25050 | 24950 | 929 |
| 515 | 20250424 | 101800 | 8572302225 | 25000 | 25050 | 25050 | 25000 | 1963 |
| 516 | 20250424 | 101700 | 8523224475 | 25000 | 25050 | 25050 | 25000 | 1240 |
| 517 | 20250424 | 101600 | 8492168325 | 25025 | 25025 | 25050 | 25025 | 72 |
| 518 | 20250424 | 101500 | 8490366225 | 25050 | 25100 | 25100 | 25000 | 5796 |
| 519 | 20250424 | 101400 | 8345359450 | 25075 | 25100 | 25100 | 25050 | 1920 |
| 520 | 20250424 | 101300 | 8297261475 | 25100 | 25125 | 25150 | 25050 | 2839 |
| 521 | 20250424 | 101200 | 8226019050 | 25150 | 25200 | 25200 | 25100 | 1199 |
| 522 | 20250424 | 101100 | 8195912550 | 25150 | 25200 | 25200 | 25150 | 317 |
| 523 | 20250424 | 101000 | 8187938000 | 25200 | 25150 | 25200 | 25100 | 793 |
| 524 | 20250424 | 100900 | 8167999950 | 25150 | 25200 | 25200 | 25125 | 3442 |
| 525 | 20250424 | 100800 | 8081414950 | 25200 | 25200 | 25200 | 25150 | 209 |
| 526 | 20250424 | 100700 | 8076153325 | 25200 | 25200 | 25200 | 25150 | 578 |
| 527 | 20250424 | 100600 | 8061593075 | 25150 | 25200 | 25200 | 25150 | 236 |
| 528 | 20250424 | 100500 | 8055648525 | 25200 | 25150 | 25200 | 25150 | 1094 |
| 529 | 20250424 | 100400 | 8028126700 | 25150 | 25175 | 25175 | 25100 | 4190 |
| 530 | 20250424 | 100300 | 7922760625 | 25200 | 25250 | 25250 | 25200 | 4732 |
| 531 | 20250424 | 100200 | 7803360325 | 25300 | 25300 | 25350 | 25250 | 820 |
| 532 | 20250424 | 100100 | 7782613125 | 25300 | 25350 | 25350 | 25250 | 2516 |
| 533 | 20250424 | 100000 | 7718948625 | 25350 | 25400 | 25400 | 25350 | 476 |
| 534 | 20250424 | 095900 | 7706880975 | 25400 | 25400 | 25400 | 25350 | 2258 |
| 535 | 20250424 | 095800 | 7649613725 | 25450 | 25425 | 25450 | 25400 | 1243 |
| 536 | 20250424 | 095700 | 7618030900 | 25425 | 25450 | 25500 | 25400 | 2003 |
| 537 | 20250424 | 095600 | 7567045875 | 25450 | 25400 | 25450 | 25400 | 2714 |
| 538 | 20250424 | 095500 | 7497974625 | 25450 | 25450 | 25450 | 25400 | 1515 |
| 539 | 20250424 | 095400 | 7459440575 | 25450 | 25400 | 25450 | 25350 | 2309 |
| 540 | 20250424 | 095300 | 7400788300 | 25400 | 25400 | 25400 | 25350 | 1769 |
| 541 | 20250424 | 095200 | 7355856200 | 25400 | 25350 | 25400 | 25300 | 2051 |
| 542 | 20250424 | 095100 | 7303853900 | 25350 | 25300 | 25350 | 25250 | 2497 |
| 543 | 20250424 | 095000 | 7240650150 | 25300 | 25300 | 25300 | 25250 | 125 |
| 544 | 20250424 | 094900 | 7237489750 | 25200 | 25250 | 25300 | 25200 | 3094 |
| 545 | 20250424 | 094800 | 7159379300 | 25300 | 25300 | 25325 | 25250 | 1928 |
| 546 | 20250424 | 094700 | 7110621150 | 25300 | 25350 | 25350 | 25300 | 677 |
| 547 | 20250424 | 094600 | 7093488700 | 25325 | 25400 | 25400 | 25300 | 2809 |
| 548 | 20250424 | 094500 | 7022278450 | 25400 | 25400 | 25400 | 25350 | 1256 |
| 549 | 20250424 | 094400 | 6990414600 | 25350 | 25400 | 25400 | 25350 | 491 |
| 550 | 20250424 | 094300 | 6977954900 | 25400 | 25400 | 25400 | 25350 | 135 |
| 551 | 20250424 | 094200 | 6974527775 | 25350 | 25350 | 25400 | 25300 | 2374 |
| 552 | 20250424 | 094100 | 6914346525 | 25350 | 25300 | 25350 | 25300 | 1356 |
| 553 | 20250424 | 094000 | 6880012000 | 25350 | 25200 | 25350 | 25200 | 3259 |
| 554 | 20250424 | 093900 | 6797555900 | 25300 | 25250 | 25300 | 25200 | 1572 |
| 555 | 20250424 | 093800 | 6757861750 | 25300 | 25250 | 25300 | 25200 | 3254 |
| 556 | 20250424 | 093700 | 6675683000 | 25250 | 25200 | 25250 | 25200 | 433 |
| 557 | 20250424 | 093600 | 6664768250 | 25200 | 25300 | 25300 | 25200 | 4515 |
| 558 | 20250424 | 093500 | 6550937550 | 25250 | 25200 | 25300 | 25150 | 5396 |
| 559 | 20250424 | 093400 | 6414810550 | 25200 | 25200 | 25250 | 25150 | 5256 |
| 560 | 20250424 | 093300 | 6282339950 | 25250 | 25200 | 25250 | 25150 | 2759 |
| 561 | 20250424 | 093200 | 6212823400 | 25200 | 25150 | 25250 | 25150 | 4306 |
| 562 | 20250424 | 093100 | 6104265500 | 25150 | 25050 | 25200 | 25000 | 6561 |
| 563 | 20250424 | 093000 | 5939604450 | 25000 | 25050 | 25050 | 25000 | 5043 |
| 564 | 20250424 | 092900 | 5813366550 | 25050 | 24950 | 25050 | 24950 | 1835 |
| 565 | 20250424 | 092800 | 5767536150 | 24950 | 24950 | 24950 | 24900 | 827 |
| 566 | 20250424 | 092700 | 5746923100 | 24900 | 24950 | 24950 | 24900 | 450 |
| 567 | 20250424 | 092600 | 5735704350 | 24950 | 24950 | 24950 | 24900 | 1883 |
| 568 | 20250424 | 092500 | 5688723600 | 24950 | 24950 | 25000 | 24900 | 6186 |
| 569 | 20250424 | 092400 | 5534223825 | 24900 | 24950 | 24950 | 24900 | 1661 |
| 570 | 20250424 | 092300 | 5492835925 | 24850 | 24950 | 24950 | 24850 | 2906 |
| 571 | 20250424 | 092200 | 5420490475 | 24900 | 24900 | 24950 | 24800 | 3545 |
| 572 | 20250424 | 092100 | 5332239775 | 24850 | 24800 | 24900 | 24750 | 10488 |
| 573 | 20250424 | 092000 | 5072147375 | 24800 | 24950 | 24950 | 24750 | 12646 |
| 574 | 20250424 | 091900 | 4758245200 | 24900 | 24975 | 25000 | 24900 | 5260 |
| 575 | 20250424 | 091800 | 4627068000 | 24950 | 25000 | 25050 | 24950 | 1246 |
| 576 | 20250424 | 091700 | 4595911450 | 25000 | 25050 | 25100 | 24950 | 3240 |
| 577 | 20250424 | 091600 | 4514890050 | 25100 | 25250 | 25250 | 25000 | 18572 |
| 578 | 20250424 | 091500 | 4049337450 | 25250 | 25200 | 25250 | 25150 | 2009 |
| 579 | 20250424 | 091400 | 3998735550 | 25200 | 25150 | 25200 | 25100 | 1670 |
| 580 | 20250424 | 091300 | 3956742900 | 25150 | 25200 | 25250 | 25100 | 4353 |
| 581 | 20250424 | 091200 | 3847255700 | 25200 | 25200 | 25300 | 25150 | 4560 |
| 582 | 20250424 | 091100 | 3732300100 | 25200 | 25150 | 25200 | 25100 | 2863 |
| 583 | 20250424 | 091000 | 3660247800 | 25150 | 25200 | 25200 | 25100 | 5751 |
| 584 | 20250424 | 090900 | 3515614450 | 25150 | 25250 | 25300 | 25100 | 10080 |
| 585 | 20250424 | 090800 | 3261593625 | 25300 | 25450 | 25450 | 25300 | 9831 |
| 586 | 20250424 | 090700 | 3012517525 | 25450 | 25500 | 25500 | 25400 | 5294 |
| 587 | 20250424 | 090600 | 2877908825 | 25500 | 25500 | 25500 | 25450 | 3508 |
| 588 | 20250424 | 090500 | 2788481475 | 25500 | 25400 | 25550 | 25350 | 6610 |
| 589 | 20250424 | 090400 | 2620028325 | 25450 | 25350 | 25450 | 25250 | 6811 |
| 590 | 20250424 | 090300 | 2447601125 | 25350 | 25400 | 25400 | 25250 | 9319 |
| 591 | 20250424 | 090200 | 2211754600 | 25400 | 25500 | 25600 | 25350 | 21465 |
| 592 | 20250424 | 090100 | 1665121100 | 25500 | 25600 | 25700 | 25500 | 16871 |
| 593 | 20250424 | 090000 | 1233893550 | 25650 | 26000 | 26050 | 25550 | 47797 |