33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 190300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 9630 |
| 3 | 20250424 | 190200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20250424 | 190100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20250424 | 190000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20250424 | 185900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20250424 | 185800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20250424 | 185700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20250424 | 185600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20250424 | 185500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20250424 | 185400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20250424 | 185300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20250424 | 185200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20250424 | 185100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20250424 | 185000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20250424 | 184900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20250424 | 184800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20250424 | 184700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20250424 | 184600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20250424 | 184500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20250424 | 184400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20250424 | 184300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20250424 | 184200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20250424 | 184100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20250424 | 184000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20250424 | 183900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20250424 | 183800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20250424 | 183700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20250424 | 183600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20250424 | 183500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20250424 | 183400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20250424 | 183300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 9630 |
| 33 | 20250424 | 183200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20250424 | 183100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20250424 | 183000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20250424 | 182900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20250424 | 182800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20250424 | 182700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20250424 | 182600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20250424 | 182500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20250424 | 182400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20250424 | 182300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20250424 | 182200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20250424 | 182100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20250424 | 182000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20250424 | 181900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20250424 | 181800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20250424 | 181700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20250424 | 181600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20250424 | 181500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20250424 | 181400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20250424 | 181300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20250424 | 181200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20250424 | 181100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20250424 | 181000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20250424 | 180900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20250424 | 180800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20250424 | 180700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20250424 | 180600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20250424 | 180500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20250424 | 180400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20250424 | 180300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 9630 |
| 63 | 20250424 | 180200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20250424 | 180100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20250424 | 180000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20250424 | 175900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20250424 | 175800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20250424 | 175700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20250424 | 175600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20250424 | 175500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20250424 | 175400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20250424 | 175300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20250424 | 175200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20250424 | 175100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20250424 | 175000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20250424 | 174900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20250424 | 174800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20250424 | 174700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20250424 | 174600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20250424 | 174500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20250424 | 174400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20250424 | 174300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20250424 | 174200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20250424 | 174100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20250424 | 174000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20250424 | 173900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20250424 | 173800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20250424 | 173700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20250424 | 173600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20250424 | 173500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20250424 | 173400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20250424 | 173300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 9630 |
| 93 | 20250424 | 173200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20250424 | 173100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20250424 | 173000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20250424 | 172900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20250424 | 172800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20250424 | 172700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20250424 | 172600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20250424 | 172500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20250424 | 172400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20250424 | 172300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20250424 | 172200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20250424 | 172100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20250424 | 172000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20250424 | 171900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20250424 | 171800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20250424 | 171700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20250424 | 171600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20250424 | 171500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20250424 | 171400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20250424 | 171300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20250424 | 171200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20250424 | 171100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20250424 | 171000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20250424 | 170900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20250424 | 170800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20250424 | 170700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20250424 | 170600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20250424 | 170500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20250424 | 170400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20250424 | 170300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 9630 |
| 123 | 20250424 | 170200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20250424 | 170100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20250424 | 170000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20250424 | 165900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20250424 | 165800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20250424 | 165700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20250424 | 165600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20250424 | 165500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20250424 | 165400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20250424 | 165300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20250424 | 165200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20250424 | 165100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20250424 | 165000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20250424 | 164900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20250424 | 164800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20250424 | 164700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20250424 | 164600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20250424 | 164500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20250424 | 164400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20250424 | 164300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20250424 | 164200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20250424 | 164100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20250424 | 164000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20250424 | 163900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20250424 | 163800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20250424 | 163700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20250424 | 163600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20250424 | 163500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20250424 | 163400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20250424 | 163300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 9630 |
| 153 | 20250424 | 163200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20250424 | 163100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20250424 | 163000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20250424 | 162900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20250424 | 162800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20250424 | 162700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20250424 | 162600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20250424 | 162500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20250424 | 162400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20250424 | 162300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20250424 | 162200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20250424 | 162100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20250424 | 162000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20250424 | 161900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20250424 | 161800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20250424 | 161700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20250424 | 161600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20250424 | 161500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20250424 | 161400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20250424 | 161300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20250424 | 161200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20250424 | 161100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20250424 | 161000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20250424 | 160900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20250424 | 160800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20250424 | 160700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20250424 | 160600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20250424 | 160500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20250424 | 160400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20250424 | 160300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 9630 |
| 183 | 20250424 | 160200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20250424 | 160100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20250424 | 160000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20250424 | 155900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20250424 | 155800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20250424 | 155700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20250424 | 155600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20250424 | 155500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20250424 | 155400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20250424 | 155300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20250424 | 155200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20250424 | 155100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20250424 | 155000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20250424 | 154900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20250424 | 154800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20250424 | 154700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20250424 | 154600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20250424 | 154500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20250424 | 154400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20250424 | 154300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20250424 | 154200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20250424 | 154100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20250424 | 154000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20250424 | 153900 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20250424 | 153800 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20250424 | 153700 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20250424 | 153600 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20250424 | 153500 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20250424 | 153400 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20250424 | 153300 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 9630 |
| 213 | 20250424 | 153200 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20250424 | 153100 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20250424 | 153000 | 14917878475 | 37950 | 37950 | 37950 | 37950 | 9630 |
| 216 | 20250424 | 152900 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20250424 | 152800 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20250424 | 152700 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20250424 | 152600 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20250424 | 152500 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20250424 | 152400 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20250424 | 152300 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20250424 | 152200 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20250424 | 152100 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20250424 | 152000 | 14552419975 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20250424 | 151900 | 14552419975 | 37900 | 37900 | 37950 | 37850 | 565 |
| 227 | 20250424 | 151800 | 14531005525 | 37900 | 37900 | 37900 | 37850 | 1866 |
| 228 | 20250424 | 151700 | 14460348425 | 37900 | 37950 | 37950 | 37850 | 1434 |
| 229 | 20250424 | 151600 | 14406022975 | 37900 | 37900 | 37950 | 37850 | 2366 |
| 230 | 20250424 | 151500 | 14316394025 | 37900 | 37900 | 37950 | 37850 | 2655 |
| 231 | 20250424 | 151400 | 14215780125 | 37950 | 37950 | 37950 | 37900 | 1284 |
| 232 | 20250424 | 151300 | 14167104925 | 37900 | 37900 | 37950 | 37900 | 1463 |
| 233 | 20250424 | 151200 | 14111636425 | 37925 | 37950 | 38000 | 37900 | 1473 |
| 234 | 20250424 | 151100 | 14055766725 | 37950 | 38000 | 38000 | 37950 | 501 |
| 235 | 20250424 | 151000 | 14036740875 | 38000 | 37950 | 38000 | 37950 | 1027 |
| 236 | 20250424 | 150900 | 13997755925 | 37900 | 37950 | 37950 | 37900 | 566 |
| 237 | 20250424 | 150800 | 13976280125 | 37950 | 37900 | 37950 | 37900 | 414 |
| 238 | 20250424 | 150700 | 13960577150 | 37950 | 38000 | 38000 | 37900 | 2340 |
| 239 | 20250424 | 150600 | 13871774000 | 37950 | 38000 | 38000 | 37950 | 543 |
| 240 | 20250424 | 150500 | 13851149950 | 38000 | 37950 | 38000 | 37900 | 1097 |
| 241 | 20250424 | 150400 | 13809514150 | 37950 | 37950 | 37950 | 37900 | 833 |
| 242 | 20250424 | 150300 | 13777907750 | 37950 | 37900 | 37950 | 37850 | 1181 |
| 243 | 20250424 | 150200 | 13733149050 | 37900 | 37950 | 37950 | 37850 | 2036 |
| 244 | 20250424 | 150100 | 13655980050 | 37950 | 37950 | 38000 | 37900 | 354 |
| 245 | 20250424 | 150000 | 13642547250 | 37950 | 37900 | 37950 | 37900 | 345 |
| 246 | 20250424 | 145900 | 13629459150 | 37900 | 37850 | 37950 | 37850 | 1936 |
| 247 | 20250424 | 145800 | 13556119500 | 37900 | 37850 | 37900 | 37850 | 1138 |
| 248 | 20250424 | 145700 | 13513026550 | 37850 | 37950 | 37950 | 37850 | 782 |
| 249 | 20250424 | 145600 | 13483386100 | 37950 | 37850 | 37950 | 37850 | 528 |
| 250 | 20250424 | 145500 | 13463379500 | 37900 | 37900 | 37950 | 37850 | 1098 |
| 251 | 20250424 | 145400 | 13421770200 | 37950 | 37850 | 37950 | 37800 | 4763 |
| 252 | 20250424 | 145300 | 13241411500 | 37850 | 37900 | 37900 | 37850 | 2217 |
| 253 | 20250424 | 145200 | 13157484425 | 37900 | 37850 | 37900 | 37850 | 680 |
| 254 | 20250424 | 145100 | 13131718175 | 37900 | 37900 | 37900 | 37850 | 342 |
| 255 | 20250424 | 145000 | 13118759875 | 37850 | 37850 | 37900 | 37850 | 951 |
| 256 | 20250424 | 144900 | 13082749775 | 37850 | 37900 | 37950 | 37850 | 2560 |
| 257 | 20250424 | 144800 | 12985804425 | 37900 | 37850 | 37950 | 37850 | 2134 |
| 258 | 20250424 | 144700 | 12905003425 | 37850 | 37850 | 37950 | 37850 | 1704 |
| 259 | 20250424 | 144600 | 12840418875 | 37850 | 37900 | 37950 | 37850 | 529 |
| 260 | 20250424 | 144500 | 12820357425 | 37900 | 37950 | 37950 | 37850 | 678 |
| 261 | 20250424 | 144400 | 12794661725 | 37950 | 37850 | 38000 | 37850 | 2399 |
| 262 | 20250424 | 144300 | 12703708225 | 37900 | 37900 | 37900 | 37850 | 689 |
| 263 | 20250424 | 144200 | 12677622675 | 37850 | 37850 | 37900 | 37850 | 1350 |
| 264 | 20250424 | 144100 | 12626518425 | 37850 | 37850 | 37900 | 37850 | 2179 |
| 265 | 20250424 | 144000 | 12544039025 | 37850 | 37850 | 37900 | 37850 | 424 |
| 266 | 20250424 | 143900 | 12527977075 | 37850 | 37850 | 37900 | 37850 | 388 |
| 267 | 20250424 | 143800 | 12513285325 | 37850 | 37850 | 37900 | 37850 | 448 |
| 268 | 20250424 | 143700 | 12496320325 | 37850 | 37900 | 37950 | 37850 | 793 |
| 269 | 20250424 | 143600 | 12466264125 | 37900 | 37850 | 37950 | 37850 | 557 |
| 270 | 20250424 | 143500 | 12445145575 | 37850 | 37850 | 37900 | 37850 | 1161 |
| 271 | 20250424 | 143400 | 12401151925 | 37850 | 37850 | 37900 | 37850 | 475 |
| 272 | 20250424 | 143300 | 12383167775 | 37900 | 37900 | 37900 | 37850 | 1038 |
| 273 | 20250424 | 143200 | 12343837725 | 37900 | 37900 | 37900 | 37850 | 458 |
| 274 | 20250424 | 143100 | 12326493125 | 37850 | 37900 | 37900 | 37800 | 1411 |
| 275 | 20250424 | 143000 | 12273088575 | 37850 | 37850 | 37900 | 37850 | 411 |
| 276 | 20250424 | 142900 | 12257527925 | 37900 | 37850 | 37900 | 37850 | 473 |
| 277 | 20250424 | 142800 | 12239617725 | 37850 | 37850 | 37900 | 37850 | 570 |
| 278 | 20250424 | 142700 | 12218038025 | 37900 | 37850 | 37900 | 37850 | 440 |
| 279 | 20250424 | 142600 | 12201375875 | 37850 | 37850 | 37900 | 37850 | 1445 |
| 280 | 20250424 | 142500 | 12146667975 | 37850 | 37850 | 37900 | 37850 | 371 |
| 281 | 20250424 | 142400 | 12132620575 | 37900 | 37900 | 37900 | 37850 | 1114 |
| 282 | 20250424 | 142300 | 12090433075 | 37850 | 37850 | 37900 | 37850 | 573 |
| 283 | 20250424 | 142200 | 12068729475 | 37850 | 37850 | 37900 | 37850 | 1525 |
| 284 | 20250424 | 142100 | 12011001025 | 37850 | 37850 | 37900 | 37850 | 825 |
| 285 | 20250424 | 142000 | 11979774425 | 37900 | 37900 | 37900 | 37850 | 233 |
| 286 | 20250424 | 141900 | 11970953725 | 37850 | 37850 | 37900 | 37850 | 353 |
| 287 | 20250424 | 141800 | 11957591925 | 37850 | 37900 | 37900 | 37850 | 281 |
| 288 | 20250424 | 141700 | 11946954375 | 37850 | 37900 | 37950 | 37850 | 1799 |
| 289 | 20250424 | 141600 | 11878772525 | 37900 | 37950 | 38000 | 37900 | 1417 |
| 290 | 20250424 | 141500 | 11824996475 | 37900 | 37900 | 37950 | 37900 | 333 |
| 291 | 20250424 | 141400 | 11812371975 | 37900 | 37900 | 37950 | 37900 | 230 |
| 292 | 20250424 | 141300 | 11803651125 | 37950 | 37900 | 37950 | 37900 | 574 |
| 293 | 20250424 | 141200 | 11781885925 | 37900 | 37900 | 37950 | 37900 | 1212 |
| 294 | 20250424 | 141100 | 11735913175 | 37900 | 37950 | 37950 | 37900 | 352 |
| 295 | 20250424 | 141000 | 11722567025 | 37950 | 37950 | 37950 | 37900 | 1519 |
| 296 | 20250424 | 140900 | 11664984775 | 37950 | 37900 | 37950 | 37900 | 225 |
| 297 | 20250424 | 140800 | 11656451025 | 37900 | 37900 | 37950 | 37900 | 451 |
| 298 | 20250424 | 140700 | 11639346275 | 37900 | 37900 | 38000 | 37900 | 1062 |
| 299 | 20250424 | 140600 | 11599049225 | 37900 | 37950 | 38000 | 37900 | 697 |
| 300 | 20250424 | 140500 | 11572620275 | 38000 | 37900 | 38000 | 37900 | 1091 |
| 301 | 20250424 | 140400 | 11531221625 | 37900 | 37950 | 38000 | 37900 | 460 |
| 302 | 20250424 | 140300 | 11513763475 | 37950 | 37950 | 38000 | 37900 | 420 |
| 303 | 20250424 | 140200 | 11497828325 | 37950 | 37900 | 37950 | 37900 | 440 |
| 304 | 20250424 | 140100 | 11481133575 | 37900 | 37950 | 38000 | 37900 | 1340 |
| 305 | 20250424 | 140000 | 11430280550 | 37950 | 37950 | 37950 | 37900 | 347 |
| 306 | 20250424 | 135900 | 11417116000 | 37900 | 37900 | 37950 | 37900 | 355 |
| 307 | 20250424 | 135800 | 11403654100 | 37900 | 37900 | 37950 | 37900 | 102 |
| 308 | 20250424 | 135700 | 11399788150 | 37950 | 37950 | 37950 | 37900 | 397 |
| 309 | 20250424 | 135600 | 11384737400 | 37950 | 37900 | 37950 | 37900 | 255 |
| 310 | 20250424 | 135500 | 11375067450 | 37900 | 37900 | 37950 | 37900 | 103 |
| 311 | 20250424 | 135400 | 11371163400 | 37900 | 37900 | 37950 | 37900 | 223 |
| 312 | 20250424 | 135300 | 11362709900 | 37900 | 37900 | 37950 | 37900 | 179 |
| 313 | 20250424 | 135200 | 11355923900 | 37900 | 37900 | 37950 | 37900 | 251 |
| 314 | 20250424 | 135100 | 11346405500 | 37950 | 37950 | 37950 | 37900 | 141 |
| 315 | 20250424 | 135000 | 11341058400 | 37950 | 37900 | 37950 | 37900 | 304 |
| 316 | 20250424 | 134900 | 11329529400 | 37900 | 37950 | 37950 | 37900 | 581 |
| 317 | 20250424 | 134800 | 11307486850 | 37900 | 37900 | 37950 | 37900 | 311 |
| 318 | 20250424 | 134700 | 11295693800 | 37950 | 37900 | 37950 | 37900 | 404 |
| 319 | 20250424 | 134600 | 11280379700 | 37900 | 37950 | 37950 | 37900 | 458 |
| 320 | 20250424 | 134500 | 11263014250 | 38000 | 37900 | 38000 | 37900 | 502 |
| 321 | 20250424 | 134400 | 11243972700 | 37900 | 37900 | 37950 | 37900 | 230 |
| 322 | 20250424 | 134300 | 11235249600 | 37900 | 37900 | 37950 | 37900 | 435 |
| 323 | 20250424 | 134200 | 11218750200 | 37900 | 37900 | 37950 | 37900 | 359 |
| 324 | 20250424 | 134100 | 11205137100 | 37900 | 37950 | 38000 | 37900 | 554 |
| 325 | 20250424 | 134000 | 11184117200 | 37900 | 37950 | 37950 | 37900 | 940 |
| 326 | 20250424 | 133900 | 11148481100 | 37900 | 37900 | 37950 | 37900 | 213 |
| 327 | 20250424 | 133800 | 11140402350 | 37950 | 37950 | 37950 | 37900 | 611 |
| 328 | 20250424 | 133700 | 11117229550 | 37950 | 37950 | 38000 | 37900 | 658 |
| 329 | 20250424 | 133600 | 11092269850 | 37950 | 37950 | 38000 | 37900 | 325 |
| 330 | 20250424 | 133500 | 11079942050 | 37950 | 37900 | 38050 | 37900 | 962 |
| 331 | 20250424 | 133400 | 11043417250 | 37950 | 38000 | 38000 | 37900 | 1339 |
| 332 | 20250424 | 133300 | 10992598750 | 37950 | 37950 | 37950 | 37900 | 315 |
| 333 | 20250424 | 133200 | 10980644800 | 37950 | 38000 | 38000 | 37900 | 1564 |
| 334 | 20250424 | 133100 | 10921291200 | 37950 | 38000 | 38000 | 37950 | 233 |
| 335 | 20250424 | 133000 | 10912447050 | 38000 | 38000 | 38000 | 37950 | 103 |
| 336 | 20250424 | 132900 | 10908534850 | 38000 | 38000 | 38000 | 37950 | 366 |
| 337 | 20250424 | 132800 | 10894628000 | 38000 | 38000 | 38000 | 37950 | 145 |
| 338 | 20250424 | 132700 | 10889118450 | 37950 | 38000 | 38000 | 37950 | 82 |
| 339 | 20250424 | 132600 | 10886003550 | 38000 | 37950 | 38000 | 37950 | 41 |
| 340 | 20250424 | 132500 | 10884446750 | 38000 | 37950 | 38000 | 37950 | 148 |
| 341 | 20250424 | 132400 | 10878824200 | 37950 | 38000 | 38000 | 37950 | 120 |
| 342 | 20250424 | 132300 | 10874269850 | 37950 | 37950 | 38000 | 37900 | 559 |
| 343 | 20250424 | 132200 | 10853054500 | 37950 | 37950 | 37950 | 37900 | 61 |
| 344 | 20250424 | 132100 | 10850740900 | 37950 | 38000 | 38000 | 37950 | 1325 |
| 345 | 20250424 | 132000 | 10800449700 | 37950 | 37900 | 38000 | 37900 | 165 |
| 346 | 20250424 | 131900 | 10794188500 | 37900 | 37900 | 37900 | 37900 | 748 |
| 347 | 20250424 | 131800 | 10765839300 | 37900 | 37950 | 37950 | 37900 | 592 |
| 348 | 20250424 | 131700 | 10743398700 | 37950 | 37950 | 38000 | 37900 | 383 |
| 349 | 20250424 | 131600 | 10728867950 | 37950 | 37950 | 37950 | 37900 | 970 |
| 350 | 20250424 | 131500 | 10692069300 | 37950 | 37950 | 37950 | 37900 | 272 |
| 351 | 20250424 | 131400 | 10681754700 | 37950 | 37950 | 37950 | 37900 | 79 |
| 352 | 20250424 | 131300 | 10678757000 | 37950 | 37900 | 37950 | 37900 | 292 |
| 353 | 20250424 | 131200 | 10667686950 | 37900 | 37900 | 37900 | 37850 | 450 |
| 354 | 20250424 | 131100 | 10650642900 | 37900 | 37900 | 37900 | 37850 | 1241 |
| 355 | 20250424 | 131000 | 10603633650 | 37900 | 37950 | 37950 | 37850 | 3689 |
| 356 | 20250424 | 130900 | 10463855550 | 37900 | 37950 | 38000 | 37900 | 126 |
| 357 | 20250424 | 130800 | 10459076700 | 37950 | 38000 | 38000 | 37950 | 981 |
| 358 | 20250424 | 130700 | 10421847100 | 37950 | 38000 | 38000 | 37950 | 91 |
| 359 | 20250424 | 130600 | 10418390750 | 38000 | 37950 | 38000 | 37950 | 336 |
| 360 | 20250424 | 130500 | 10405623450 | 38000 | 37950 | 38000 | 37950 | 741 |
| 361 | 20250424 | 130400 | 10377498500 | 38000 | 38000 | 38000 | 37950 | 122 |
| 362 | 20250424 | 130300 | 10372864250 | 38000 | 37950 | 38000 | 37950 | 274 |
| 363 | 20250424 | 130200 | 10362456550 | 37950 | 37900 | 37950 | 37900 | 522 |
| 364 | 20250424 | 130100 | 10342647675 | 37950 | 38050 | 38050 | 37900 | 3515 |
| 365 | 20250424 | 130000 | 10209169125 | 38000 | 38050 | 38050 | 38000 | 147 |
| 366 | 20250424 | 125900 | 10203577325 | 38050 | 38050 | 38050 | 38000 | 70 |
| 367 | 20250424 | 125800 | 10200914025 | 38000 | 38000 | 38050 | 38000 | 532 |
| 368 | 20250424 | 125700 | 10180673975 | 38050 | 38050 | 38100 | 38000 | 109 |
| 369 | 20250424 | 125600 | 10176527125 | 38050 | 38000 | 38100 | 38000 | 270 |
| 370 | 20250424 | 125500 | 10166253925 | 38050 | 38000 | 38050 | 38000 | 456 |
| 371 | 20250424 | 125400 | 10148916575 | 38050 | 38100 | 38150 | 38000 | 644 |
| 372 | 20250424 | 125300 | 10124390425 | 38100 | 38050 | 38100 | 38050 | 1927 |
| 373 | 20250424 | 125200 | 10051065825 | 38050 | 38050 | 38050 | 38000 | 94 |
| 374 | 20250424 | 125100 | 10047490225 | 38050 | 38000 | 38050 | 38000 | 542 |
| 375 | 20250424 | 125000 | 10026893075 | 38000 | 38000 | 38050 | 38000 | 115 |
| 376 | 20250424 | 124900 | 10022518825 | 38050 | 38000 | 38050 | 38000 | 600 |
| 377 | 20250424 | 124800 | 9999711925 | 38050 | 38050 | 38050 | 38000 | 239 |
| 378 | 20250424 | 124700 | 9990625375 | 38000 | 38050 | 38050 | 38000 | 73 |
| 379 | 20250424 | 124600 | 9987850125 | 38050 | 38000 | 38050 | 38000 | 137 |
| 380 | 20250424 | 124500 | 9982639575 | 38050 | 38050 | 38050 | 38000 | 59 |
| 381 | 20250424 | 124400 | 9980395825 | 38000 | 38050 | 38050 | 38000 | 90 |
| 382 | 20250424 | 124300 | 9976973825 | 38000 | 38050 | 38050 | 38000 | 467 |
| 383 | 20250424 | 124200 | 9959223925 | 38050 | 38050 | 38050 | 38000 | 619 |
| 384 | 20250424 | 124100 | 9935698675 | 38000 | 38000 | 38050 | 38000 | 247 |
| 385 | 20250424 | 124000 | 9926312025 | 38000 | 38000 | 38050 | 38000 | 91 |
| 386 | 20250424 | 123900 | 9922852625 | 38050 | 38050 | 38050 | 38000 | 251 |
| 387 | 20250424 | 123800 | 9913306525 | 38050 | 38050 | 38050 | 38000 | 332 |
| 388 | 20250424 | 123700 | 9900685775 | 38000 | 38050 | 38050 | 38000 | 299 |
| 389 | 20250424 | 123600 | 9889319825 | 38050 | 38000 | 38050 | 38000 | 67 |
| 390 | 20250424 | 123500 | 9886772525 | 38000 | 38000 | 38050 | 38000 | 186 |
| 391 | 20250424 | 123400 | 9879701375 | 38050 | 38000 | 38050 | 38000 | 110 |
| 392 | 20250424 | 123300 | 9875518725 | 38000 | 38000 | 38050 | 37950 | 464 |
| 393 | 20250424 | 123200 | 9857881925 | 38000 | 38050 | 38050 | 37950 | 657 |
| 394 | 20250424 | 123100 | 9832914775 | 38050 | 38050 | 38050 | 38000 | 115 |
| 395 | 20250424 | 123000 | 9828541125 | 38050 | 38050 | 38100 | 38000 | 206 |
| 396 | 20250424 | 122900 | 9820704825 | 38050 | 38000 | 38050 | 38000 | 167 |
| 397 | 20250424 | 122800 | 9814356225 | 38050 | 38000 | 38050 | 38000 | 170 |
| 398 | 20250424 | 122700 | 9807889075 | 38050 | 38050 | 38050 | 38000 | 66 |
| 399 | 20250424 | 122600 | 9805378025 | 38050 | 38050 | 38100 | 38000 | 146 |
| 400 | 20250424 | 122500 | 9799822025 | 38000 | 38025 | 38050 | 38000 | 204 |
| 401 | 20250424 | 122400 | 9792067600 | 38000 | 38000 | 38050 | 37950 | 224 |
| 402 | 20250424 | 122300 | 9783555200 | 38000 | 38000 | 38000 | 37950 | 193 |
| 403 | 20250424 | 122200 | 9776221400 | 38000 | 37950 | 38000 | 37950 | 168 |
| 404 | 20250424 | 122100 | 9769839950 | 38000 | 38050 | 38050 | 37900 | 2641 |
| 405 | 20250424 | 122000 | 9669532550 | 38050 | 38000 | 38100 | 38000 | 216 |
| 406 | 20250424 | 121900 | 9661314300 | 38050 | 38050 | 38100 | 38000 | 140 |
| 407 | 20250424 | 121800 | 9655987650 | 38050 | 38050 | 38050 | 38000 | 138 |
| 408 | 20250424 | 121700 | 9650738400 | 38050 | 38050 | 38050 | 38000 | 22 |
| 409 | 20250424 | 121600 | 9649901650 | 38050 | 38050 | 38050 | 38000 | 255 |
| 410 | 20250424 | 121500 | 9640199300 | 38050 | 38050 | 38050 | 38000 | 174 |
| 411 | 20250424 | 121400 | 9633582050 | 38050 | 38050 | 38050 | 38000 | 86 |
| 412 | 20250424 | 121300 | 9630311350 | 38050 | 38050 | 38050 | 38000 | 66 |
| 413 | 20250424 | 121200 | 9627800400 | 38050 | 38050 | 38050 | 38000 | 84 |
| 414 | 20250424 | 121100 | 9624605100 | 38050 | 38000 | 38050 | 37950 | 175 |
| 415 | 20250424 | 121000 | 9617954100 | 38000 | 37950 | 38000 | 37950 | 128 |
| 416 | 20250424 | 120900 | 9613090800 | 38000 | 38000 | 38000 | 38000 | 227 |
| 417 | 20250424 | 120800 | 9604464800 | 38000 | 38000 | 38000 | 37950 | 213 |
| 418 | 20250424 | 120700 | 9596371725 | 38000 | 38000 | 38000 | 37950 | 115 |
| 419 | 20250424 | 120600 | 9592004875 | 37950 | 37950 | 38000 | 37950 | 64 |
| 420 | 20250424 | 120500 | 9589574225 | 37950 | 37950 | 38000 | 37950 | 125 |
| 421 | 20250424 | 120400 | 9584828875 | 38000 | 37950 | 38000 | 37950 | 363 |
| 422 | 20250424 | 120300 | 9571043825 | 37950 | 38000 | 38000 | 37950 | 171 |
| 423 | 20250424 | 120200 | 9564547050 | 38000 | 38000 | 38000 | 37950 | 387 |
| 424 | 20250424 | 120100 | 9549843300 | 38000 | 37950 | 38000 | 37950 | 183 |
| 425 | 20250424 | 120000 | 9542893350 | 38000 | 38000 | 38000 | 37950 | 811 |
| 426 | 20250424 | 115900 | 9512111300 | 38000 | 37950 | 38000 | 37950 | 308 |
| 427 | 20250424 | 115800 | 9500417750 | 38000 | 37950 | 38000 | 37950 | 139 |
| 428 | 20250424 | 115700 | 9495137300 | 38000 | 37950 | 38000 | 37950 | 133 |
| 429 | 20250424 | 115600 | 9490084950 | 38000 | 38000 | 38000 | 37950 | 245 |
| 430 | 20250424 | 115500 | 9480781550 | 38000 | 38000 | 38000 | 37950 | 111 |
| 431 | 20250424 | 115400 | 9476565800 | 38000 | 38000 | 38000 | 37950 | 150 |
| 432 | 20250424 | 115300 | 9470866525 | 38000 | 38000 | 38000 | 37950 | 171 |
| 433 | 20250424 | 115200 | 9464375025 | 37950 | 38000 | 38000 | 37950 | 917 |
| 434 | 20250424 | 115100 | 9429563825 | 38000 | 38000 | 38000 | 37950 | 826 |
| 435 | 20250424 | 115000 | 9398176225 | 38000 | 38000 | 38050 | 38000 | 311 |
| 436 | 20250424 | 114900 | 9386348525 | 38000 | 38050 | 38050 | 38000 | 120 |
| 437 | 20250424 | 114800 | 9381783775 | 38050 | 38050 | 38050 | 38000 | 966 |
| 438 | 20250424 | 114700 | 9345042225 | 38050 | 38000 | 38050 | 38000 | 104 |
| 439 | 20250424 | 114600 | 9341086725 | 38050 | 38050 | 38100 | 38000 | 383 |
| 440 | 20250424 | 114500 | 9326518375 | 38000 | 38100 | 38150 | 38000 | 168 |
| 441 | 20250424 | 114400 | 9320124275 | 38050 | 38050 | 38150 | 38050 | 804 |
| 442 | 20250424 | 114300 | 9289510575 | 38150 | 38100 | 38150 | 38050 | 307 |
| 443 | 20250424 | 114200 | 9277819125 | 38100 | 38150 | 38150 | 38050 | 247 |
| 444 | 20250424 | 114100 | 9268405675 | 38150 | 38100 | 38150 | 38050 | 703 |
| 445 | 20250424 | 114000 | 9241623575 | 38100 | 38050 | 38100 | 38050 | 138 |
| 446 | 20250424 | 113900 | 9236366425 | 38050 | 38050 | 38100 | 38000 | 488 |
| 447 | 20250424 | 113800 | 9217797575 | 38050 | 38050 | 38050 | 38000 | 631 |
| 448 | 20250424 | 113700 | 9193795475 | 38050 | 38050 | 38050 | 38000 | 168 |
| 449 | 20250424 | 113600 | 9187403525 | 38050 | 38000 | 38050 | 37950 | 172 |
| 450 | 20250424 | 113500 | 9180866325 | 37950 | 38000 | 38050 | 37950 | 478 |
| 451 | 20250424 | 113400 | 9162703275 | 38000 | 38050 | 38050 | 37950 | 828 |
| 452 | 20250424 | 113300 | 9131239575 | 38100 | 38050 | 38100 | 38000 | 777 |
| 453 | 20250424 | 113200 | 9101668975 | 38050 | 38050 | 38100 | 38000 | 267 |
| 454 | 20250424 | 113100 | 9091509025 | 38100 | 38100 | 38100 | 38000 | 455 |
| 455 | 20250424 | 113000 | 9074189775 | 38050 | 38050 | 38100 | 38050 | 492 |
| 456 | 20250424 | 112900 | 9055469075 | 38050 | 38050 | 38050 | 38000 | 126 |
| 457 | 20250424 | 112800 | 9050676425 | 38000 | 38050 | 38100 | 38000 | 1264 |
| 458 | 20250424 | 112700 | 9002619625 | 38050 | 38000 | 38050 | 37950 | 1218 |
| 459 | 20250424 | 112600 | 8956293925 | 38000 | 38000 | 38000 | 37950 | 687 |
| 460 | 20250424 | 112500 | 8930206875 | 38000 | 37950 | 38000 | 37900 | 740 |
| 461 | 20250424 | 112400 | 8902115875 | 37950 | 37950 | 37950 | 37900 | 201 |
| 462 | 20250424 | 112300 | 8894488925 | 37950 | 37950 | 37950 | 37900 | 162 |
| 463 | 20250424 | 112200 | 8888341975 | 37900 | 37950 | 37950 | 37850 | 754 |
| 464 | 20250424 | 112100 | 8859765675 | 37950 | 37900 | 37950 | 37900 | 47 |
| 465 | 20250424 | 112000 | 8857983025 | 37950 | 37900 | 37950 | 37850 | 732 |
| 466 | 20250424 | 111900 | 8830237525 | 37900 | 37850 | 37950 | 37850 | 298 |
| 467 | 20250424 | 111800 | 8818943225 | 37850 | 37950 | 37950 | 37850 | 891 |
| 468 | 20250424 | 111700 | 8785167525 | 37900 | 37900 | 37950 | 37900 | 186 |
| 469 | 20250424 | 111600 | 8778117225 | 37950 | 37950 | 37950 | 37900 | 102 |
| 470 | 20250424 | 111500 | 8774246475 | 37950 | 37900 | 37950 | 37850 | 193 |
| 471 | 20250424 | 111400 | 8766930825 | 37850 | 37750 | 37900 | 37750 | 6545 |
| 472 | 20250424 | 111300 | 8519563325 | 37800 | 37800 | 37800 | 37750 | 3234 |
| 473 | 20250424 | 111200 | 8397420975 | 37800 | 37800 | 37850 | 37800 | 1596 |
| 474 | 20250424 | 111100 | 8337077075 | 37850 | 37800 | 37850 | 37800 | 247 |
| 475 | 20250424 | 111000 | 8327738275 | 37800 | 37850 | 37850 | 37750 | 1248 |
| 476 | 20250424 | 110900 | 8280563250 | 37850 | 37850 | 37850 | 37800 | 274 |
| 477 | 20250424 | 110800 | 8270195500 | 37850 | 37850 | 37850 | 37800 | 172 |
| 478 | 20250424 | 110700 | 8263686350 | 37850 | 37850 | 37850 | 37750 | 851 |
| 479 | 20250424 | 110600 | 8231516050 | 37850 | 37800 | 37900 | 37750 | 1785 |
| 480 | 20250424 | 110500 | 8164012775 | 37750 | 37750 | 37800 | 37750 | 923 |
| 481 | 20250424 | 110400 | 8129160225 | 37800 | 37800 | 37850 | 37700 | 10314 |
| 482 | 20250424 | 110300 | 7739996675 | 37850 | 37850 | 37900 | 37800 | 7846 |
| 483 | 20250424 | 110200 | 7443374175 | 37850 | 37900 | 37900 | 37850 | 749 |
| 484 | 20250424 | 110100 | 7415016975 | 37900 | 37850 | 37900 | 37850 | 697 |
| 485 | 20250424 | 110000 | 7388632025 | 37850 | 37900 | 37900 | 37850 | 1195 |
| 486 | 20250424 | 105900 | 7343396375 | 37850 | 37900 | 37900 | 37850 | 3397 |
| 487 | 20250424 | 105800 | 7214811225 | 37900 | 37950 | 37950 | 37850 | 2042 |
| 488 | 20250424 | 105700 | 7137506675 | 37950 | 37950 | 38000 | 37900 | 4146 |
| 489 | 20250424 | 105600 | 6980302675 | 38000 | 38050 | 38050 | 38000 | 3078 |
| 490 | 20250424 | 105500 | 6863335625 | 38050 | 38000 | 38050 | 38000 | 281 |
| 491 | 20250424 | 105400 | 6852652025 | 38000 | 38000 | 38050 | 37950 | 1297 |
| 492 | 20250424 | 105300 | 6803336075 | 38000 | 38000 | 38050 | 37950 | 4191 |
| 493 | 20250424 | 105200 | 6644077025 | 38050 | 38100 | 38100 | 38000 | 2021 |
| 494 | 20250424 | 105100 | 6567169375 | 38100 | 38050 | 38100 | 38050 | 168 |
| 495 | 20250424 | 105000 | 6560770625 | 38050 | 38050 | 38100 | 38050 | 420 |
| 496 | 20250424 | 104900 | 6544784975 | 38100 | 38050 | 38100 | 38050 | 357 |
| 497 | 20250424 | 104800 | 6531194925 | 38100 | 38100 | 38100 | 38050 | 193 |
| 498 | 20250424 | 104700 | 6523843075 | 38100 | 38100 | 38100 | 38050 | 264 |
| 499 | 20250424 | 104600 | 6513786575 | 38100 | 38100 | 38100 | 38050 | 239 |
| 500 | 20250424 | 104500 | 6504680975 | 38050 | 38050 | 38100 | 38050 | 446 |
| 501 | 20250424 | 104400 | 6487702125 | 38100 | 38100 | 38150 | 38100 | 1722 |
| 502 | 20250424 | 104300 | 6422073975 | 38100 | 38150 | 38150 | 38100 | 733 |
| 503 | 20250424 | 104200 | 6394110875 | 38150 | 38200 | 38200 | 38100 | 836 |
| 504 | 20250424 | 104100 | 6362216850 | 38200 | 38200 | 38200 | 38150 | 281 |
| 505 | 20250424 | 104000 | 6351483550 | 38200 | 38200 | 38200 | 38150 | 194 |
| 506 | 20250424 | 103900 | 6344072900 | 38200 | 38200 | 38200 | 38150 | 323 |
| 507 | 20250424 | 103800 | 6331734400 | 38150 | 38200 | 38250 | 38150 | 478 |
| 508 | 20250424 | 103700 | 6313472950 | 38250 | 38250 | 38250 | 38200 | 380 |
| 509 | 20250424 | 103600 | 6298945000 | 38200 | 38150 | 38200 | 38150 | 1060 |
| 510 | 20250424 | 103500 | 6258453100 | 38150 | 38150 | 38200 | 38150 | 335 |
| 511 | 20250424 | 103400 | 6245659000 | 38200 | 38150 | 38200 | 38150 | 502 |
| 512 | 20250424 | 103300 | 6226496200 | 38150 | 38200 | 38200 | 38100 | 492 |
| 513 | 20250424 | 103200 | 6207723200 | 38200 | 38100 | 38200 | 38100 | 1418 |
| 514 | 20250424 | 103100 | 6153666500 | 38100 | 38100 | 38100 | 38050 | 608 |
| 515 | 20250424 | 103000 | 6130504250 | 38100 | 38100 | 38100 | 38050 | 535 |
| 516 | 20250424 | 102900 | 6110144500 | 38050 | 38075 | 38100 | 38050 | 1554 |
| 517 | 20250424 | 102800 | 6051010100 | 38075 | 38100 | 38100 | 38075 | 138 |
| 518 | 20250424 | 102700 | 6045752500 | 38100 | 38100 | 38100 | 38050 | 281 |
| 519 | 20250424 | 102600 | 6035053200 | 38100 | 38050 | 38100 | 38050 | 611 |
| 520 | 20250424 | 102500 | 6011798600 | 38100 | 38075 | 38100 | 38050 | 367 |
| 521 | 20250424 | 102400 | 5997832950 | 38100 | 38100 | 38100 | 38050 | 281 |
| 522 | 20250424 | 102300 | 5987133050 | 38100 | 38100 | 38100 | 38050 | 145 |
| 523 | 20250424 | 102200 | 5981611450 | 38100 | 38050 | 38100 | 38050 | 2020 |
| 524 | 20250424 | 102100 | 5904744650 | 38000 | 38050 | 38100 | 38000 | 1078 |
| 525 | 20250424 | 102000 | 5863721850 | 38050 | 38100 | 38100 | 38000 | 1512 |
| 526 | 20250424 | 101900 | 5806202250 | 38100 | 38100 | 38100 | 38050 | 234 |
| 527 | 20250424 | 101800 | 5797290200 | 38100 | 38100 | 38100 | 38050 | 784 |
| 528 | 20250424 | 101700 | 5767431800 | 38100 | 38100 | 38100 | 38050 | 457 |
| 529 | 20250424 | 101600 | 5750029000 | 38100 | 38100 | 38150 | 38100 | 441 |
| 530 | 20250424 | 101500 | 5733216950 | 38100 | 38100 | 38100 | 38050 | 1453 |
| 531 | 20250424 | 101400 | 5677862150 | 38100 | 38000 | 38100 | 38000 | 1380 |
| 532 | 20250424 | 101300 | 5625366250 | 38000 | 38050 | 38100 | 38000 | 3691 |
| 533 | 20250424 | 101200 | 5484994900 | 38050 | 38100 | 38100 | 38050 | 714 |
| 534 | 20250424 | 101100 | 5457813675 | 38100 | 38150 | 38150 | 38050 | 4485 |
| 535 | 20250424 | 101000 | 5287045150 | 38150 | 38150 | 38200 | 38100 | 703 |
| 536 | 20250424 | 100900 | 5260236700 | 38150 | 38150 | 38200 | 38000 | 7818 |
| 537 | 20250424 | 100800 | 4962690050 | 38150 | 38200 | 38200 | 38100 | 1714 |
| 538 | 20250424 | 100700 | 4897299700 | 38200 | 38150 | 38200 | 38150 | 1272 |
| 539 | 20250424 | 100600 | 4848752375 | 38150 | 38200 | 38250 | 38150 | 1775 |
| 540 | 20250424 | 100500 | 4780948575 | 38250 | 38250 | 38300 | 38200 | 1949 |
| 541 | 20250424 | 100400 | 4706461625 | 38300 | 38300 | 38300 | 38250 | 550 |
| 542 | 20250424 | 100300 | 4685413425 | 38250 | 38300 | 38350 | 38250 | 1390 |
| 543 | 20250424 | 100200 | 4632197975 | 38300 | 38300 | 38300 | 38300 | 245 |
| 544 | 20250424 | 100100 | 4622814475 | 38300 | 38300 | 38300 | 38250 | 452 |
| 545 | 20250424 | 100000 | 4605503025 | 38300 | 38300 | 38350 | 38250 | 1490 |
| 546 | 20250424 | 095900 | 4548493025 | 38300 | 38400 | 38400 | 38300 | 1049 |
| 547 | 20250424 | 095800 | 4508288275 | 38350 | 38400 | 38400 | 38350 | 324 |
| 548 | 20250424 | 095700 | 4495854125 | 38400 | 38350 | 38400 | 38300 | 822 |
| 549 | 20250424 | 095600 | 4464329875 | 38400 | 38400 | 38400 | 38350 | 581 |
| 550 | 20250424 | 095500 | 4442032875 | 38400 | 38250 | 38400 | 38250 | 2059 |
| 551 | 20250424 | 095400 | 4363185875 | 38250 | 38250 | 38300 | 38200 | 1334 |
| 552 | 20250424 | 095300 | 4312170375 | 38250 | 38250 | 38300 | 38200 | 3640 |
| 553 | 20250424 | 095200 | 4173038075 | 38300 | 38250 | 38300 | 38200 | 2248 |
| 554 | 20250424 | 095100 | 4087064175 | 38250 | 38300 | 38300 | 38250 | 671 |
| 555 | 20250424 | 095000 | 4061390875 | 38300 | 38300 | 38350 | 38250 | 880 |
| 556 | 20250424 | 094900 | 4027682675 | 38300 | 38250 | 38350 | 38250 | 4302 |
| 557 | 20250424 | 094800 | 3862970325 | 38250 | 38250 | 38300 | 38200 | 2004 |
| 558 | 20250424 | 094700 | 3786300525 | 38300 | 38350 | 38400 | 38250 | 3172 |
| 559 | 20250424 | 094600 | 3664780925 | 38300 | 38400 | 38450 | 38300 | 3309 |
| 560 | 20250424 | 094500 | 3537909325 | 38450 | 38450 | 38500 | 38350 | 4905 |
| 561 | 20250424 | 094400 | 3349600925 | 38450 | 38500 | 38550 | 38400 | 4248 |
| 562 | 20250424 | 094300 | 3186247475 | 38550 | 38550 | 38550 | 38500 | 972 |
| 563 | 20250424 | 094200 | 3148816125 | 38550 | 38550 | 38550 | 38500 | 1410 |
| 564 | 20250424 | 094100 | 3094512525 | 38550 | 38600 | 38600 | 38500 | 1014 |
| 565 | 20250424 | 094000 | 3055407875 | 38600 | 38600 | 38600 | 38550 | 1052 |
| 566 | 20250424 | 093900 | 3014841375 | 38600 | 38600 | 38650 | 38600 | 1307 |
| 567 | 20250424 | 093800 | 2964384125 | 38600 | 38700 | 38700 | 38600 | 1989 |
| 568 | 20250424 | 093700 | 2887564675 | 38750 | 38750 | 38750 | 38700 | 857 |
| 569 | 20250424 | 093600 | 2854393275 | 38750 | 38750 | 38750 | 38700 | 484 |
| 570 | 20250424 | 093500 | 2835638375 | 38750 | 38700 | 38800 | 38700 | 1772 |
| 571 | 20250424 | 093400 | 2766981700 | 38750 | 38700 | 38750 | 38700 | 1589 |
| 572 | 20250424 | 093300 | 2705476100 | 38650 | 38700 | 38700 | 38650 | 581 |
| 573 | 20250424 | 093200 | 2683000600 | 38700 | 38700 | 38700 | 38650 | 557 |
| 574 | 20250424 | 093100 | 2661449600 | 38700 | 38650 | 38700 | 38600 | 1023 |
| 575 | 20250424 | 093000 | 2621896650 | 38700 | 38650 | 38700 | 38600 | 669 |
| 576 | 20250424 | 092900 | 2596043150 | 38650 | 38600 | 38750 | 38550 | 2840 |
| 577 | 20250424 | 092800 | 2486397850 | 38600 | 38700 | 38750 | 38550 | 1987 |
| 578 | 20250424 | 092700 | 2409626625 | 38700 | 38800 | 38800 | 38700 | 963 |
| 579 | 20250424 | 092600 | 2372303875 | 38750 | 38700 | 38800 | 38700 | 285 |
| 580 | 20250424 | 092500 | 2361255675 | 38700 | 38700 | 38800 | 38650 | 2342 |
| 581 | 20250424 | 092400 | 2270615775 | 38750 | 38800 | 38850 | 38750 | 3631 |
| 582 | 20250424 | 092300 | 2129879575 | 38800 | 38900 | 38900 | 38775 | 3962 |
| 583 | 20250424 | 092200 | 1976067625 | 38900 | 38900 | 38900 | 38850 | 833 |
| 584 | 20250424 | 092100 | 1943672125 | 38900 | 38900 | 38900 | 38850 | 1181 |
| 585 | 20250424 | 092000 | 1897738725 | 38900 | 38900 | 38900 | 38850 | 1514 |
| 586 | 20250424 | 091900 | 1838900425 | 38900 | 38900 | 38900 | 38850 | 2633 |
| 587 | 20250424 | 091800 | 1736506125 | 38900 | 38850 | 38950 | 38800 | 4411 |
| 588 | 20250424 | 091700 | 1564986075 | 38850 | 38800 | 38850 | 38750 | 3813 |
| 589 | 20250424 | 091600 | 1417010250 | 38800 | 38800 | 38800 | 38750 | 1998 |
| 590 | 20250424 | 091500 | 1339541850 | 38750 | 38750 | 38850 | 38700 | 2830 |
| 591 | 20250424 | 091400 | 1229769550 | 38750 | 38650 | 38750 | 38650 | 1037 |
| 592 | 20250424 | 091300 | 1189634100 | 38650 | 38550 | 38750 | 38550 | 2858 |
| 593 | 20250424 | 091200 | 1079209400 | 38550 | 38600 | 38600 | 38500 | 2178 |
| 594 | 20250424 | 091100 | 995182200 | 38600 | 38500 | 38650 | 38450 | 3181 |
| 595 | 20250424 | 091000 | 872601500 | 38450 | 38550 | 38600 | 38450 | 2123 |
| 596 | 20250424 | 090900 | 790814750 | 38600 | 38650 | 38700 | 38500 | 1738 |
| 597 | 20250424 | 090800 | 723766100 | 38700 | 38600 | 38700 | 38600 | 1282 |
| 598 | 20250424 | 090700 | 674198975 | 38600 | 38550 | 38600 | 38500 | 1372 |
| 599 | 20250424 | 090600 | 621278525 | 38500 | 38500 | 38550 | 38450 | 2497 |
| 600 | 20250424 | 090500 | 525123625 | 38500 | 38550 | 38600 | 38500 | 1830 |
| 601 | 20250424 | 090400 | 454617525 | 38550 | 38550 | 38600 | 38550 | 868 |
| 602 | 20250424 | 090300 | 421154275 | 38600 | 38700 | 38700 | 38550 | 1230 |
| 603 | 20250424 | 090200 | 373629025 | 38700 | 38550 | 38700 | 38500 | 3472 |
| 604 | 20250424 | 090100 | 239712450 | 38550 | 38550 | 38650 | 38500 | 2506 |
| 605 | 20250424 | 090000 | 143088900 | 38500 | 38700 | 38700 | 38450 | 3694 |