33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 191700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 4054 |
| 3 | 20250424 | 191600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20250424 | 191500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20250424 | 191400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20250424 | 191300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20250424 | 191200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20250424 | 191100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20250424 | 191000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20250424 | 190900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20250424 | 190800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20250424 | 190700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20250424 | 190600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20250424 | 190500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20250424 | 190400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20250424 | 190300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20250424 | 190200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20250424 | 190100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20250424 | 190000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20250424 | 185900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20250424 | 185800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20250424 | 185700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20250424 | 185600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20250424 | 185500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20250424 | 185400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20250424 | 185300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20250424 | 185200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20250424 | 185100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20250424 | 185000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20250424 | 184900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20250424 | 184800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20250424 | 184700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 4054 |
| 33 | 20250424 | 184600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20250424 | 184500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20250424 | 184400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20250424 | 184300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20250424 | 184200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20250424 | 184100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20250424 | 184000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20250424 | 183900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20250424 | 183800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20250424 | 183700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20250424 | 183600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20250424 | 183500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20250424 | 183400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20250424 | 183300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20250424 | 183200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20250424 | 183100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20250424 | 183000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20250424 | 182900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20250424 | 182800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20250424 | 182700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20250424 | 182600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20250424 | 182500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20250424 | 182400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20250424 | 182300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20250424 | 182200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20250424 | 182100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20250424 | 182000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20250424 | 181900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20250424 | 181800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20250424 | 181700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 4054 |
| 63 | 20250424 | 181600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20250424 | 181500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20250424 | 181400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20250424 | 181300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20250424 | 181200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20250424 | 181100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20250424 | 181000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20250424 | 180900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20250424 | 180800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20250424 | 180700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20250424 | 180600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20250424 | 180500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20250424 | 180400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20250424 | 180300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20250424 | 180200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20250424 | 180100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20250424 | 180000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20250424 | 175900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20250424 | 175800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20250424 | 175700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20250424 | 175600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20250424 | 175500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20250424 | 175400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20250424 | 175300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20250424 | 175200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20250424 | 175100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20250424 | 175000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20250424 | 174900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20250424 | 174800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20250424 | 174700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 4054 |
| 93 | 20250424 | 174600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20250424 | 174500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20250424 | 174400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20250424 | 174300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20250424 | 174200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20250424 | 174100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20250424 | 174000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20250424 | 173900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20250424 | 173800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20250424 | 173700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20250424 | 173600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20250424 | 173500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20250424 | 173400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20250424 | 173300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20250424 | 173200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20250424 | 173100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20250424 | 173000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20250424 | 172900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20250424 | 172800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20250424 | 172700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20250424 | 172600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20250424 | 172500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20250424 | 172400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20250424 | 172300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20250424 | 172200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20250424 | 172100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20250424 | 172000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20250424 | 171900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20250424 | 171800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20250424 | 171700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 4054 |
| 123 | 20250424 | 171600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20250424 | 171500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20250424 | 171400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20250424 | 171300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20250424 | 171200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20250424 | 171100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20250424 | 171000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20250424 | 170900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20250424 | 170800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20250424 | 170700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20250424 | 170600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20250424 | 170500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20250424 | 170400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20250424 | 170300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20250424 | 170200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20250424 | 170100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20250424 | 170000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20250424 | 165900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20250424 | 165800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20250424 | 165700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20250424 | 165600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20250424 | 165500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20250424 | 165400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20250424 | 165300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20250424 | 165200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20250424 | 165100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20250424 | 165000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20250424 | 164900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20250424 | 164800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20250424 | 164700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 4054 |
| 153 | 20250424 | 164600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20250424 | 164500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20250424 | 164400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20250424 | 164300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20250424 | 164200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20250424 | 164100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20250424 | 164000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20250424 | 163900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20250424 | 163800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20250424 | 163700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20250424 | 163600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20250424 | 163500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20250424 | 163400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20250424 | 163300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20250424 | 163200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20250424 | 163100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20250424 | 163000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20250424 | 162900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20250424 | 162800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20250424 | 162700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20250424 | 162600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20250424 | 162500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20250424 | 162400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20250424 | 162300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20250424 | 162200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20250424 | 162100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20250424 | 162000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20250424 | 161900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20250424 | 161800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20250424 | 161700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 4054 |
| 183 | 20250424 | 161600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20250424 | 161500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20250424 | 161400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20250424 | 161300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20250424 | 161200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20250424 | 161100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20250424 | 161000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20250424 | 160900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20250424 | 160800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20250424 | 160700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20250424 | 160600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20250424 | 160500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20250424 | 160400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20250424 | 160300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20250424 | 160200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20250424 | 160100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20250424 | 160000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20250424 | 155900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20250424 | 155800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20250424 | 155700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20250424 | 155600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20250424 | 155500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20250424 | 155400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20250424 | 155300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20250424 | 155200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20250424 | 155100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20250424 | 155000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20250424 | 154900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20250424 | 154800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20250424 | 154700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 4054 |
| 213 | 20250424 | 154600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20250424 | 154500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20250424 | 154400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20250424 | 154300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20250424 | 154200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20250424 | 154100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20250424 | 154000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20250424 | 153900 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20250424 | 153800 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20250424 | 153700 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20250424 | 153600 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20250424 | 153500 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20250424 | 153400 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20250424 | 153300 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20250424 | 153200 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20250424 | 153100 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20250424 | 153000 | 7622650275 | 32150 | 32150 | 32150 | 32150 | 4054 |
| 230 | 20250424 | 152900 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20250424 | 152800 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20250424 | 152700 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20250424 | 152600 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20250424 | 152500 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20250424 | 152400 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20250424 | 152300 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20250424 | 152200 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20250424 | 152100 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20250424 | 152000 | 7492314175 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20250424 | 151900 | 7492314175 | 32350 | 32250 | 32350 | 32250 | 877 |
| 241 | 20250424 | 151800 | 7463991275 | 32300 | 32200 | 32300 | 32200 | 52 |
| 242 | 20250424 | 151700 | 7462311775 | 32300 | 32250 | 32300 | 32200 | 433 |
| 243 | 20250424 | 151600 | 7448344775 | 32250 | 32300 | 32300 | 32250 | 439 |
| 244 | 20250424 | 151500 | 7434186375 | 32250 | 32300 | 32300 | 32250 | 40 |
| 245 | 20250424 | 151400 | 7432896325 | 32250 | 32200 | 32250 | 32150 | 1171 |
| 246 | 20250424 | 151300 | 7395203125 | 32200 | 32150 | 32200 | 32150 | 494 |
| 247 | 20250424 | 151200 | 7379314625 | 32150 | 32100 | 32200 | 32100 | 404 |
| 248 | 20250424 | 151100 | 7366315875 | 32100 | 32150 | 32150 | 32100 | 1354 |
| 249 | 20250424 | 151000 | 7322847875 | 32150 | 32150 | 32200 | 32150 | 499 |
| 250 | 20250424 | 150900 | 7306803325 | 32200 | 32150 | 32200 | 32150 | 14 |
| 251 | 20250424 | 150800 | 7306353175 | 32200 | 32150 | 32200 | 32100 | 267 |
| 252 | 20250424 | 150700 | 7297770725 | 32200 | 32150 | 32200 | 32100 | 47 |
| 253 | 20250424 | 150600 | 7296258725 | 32150 | 32200 | 32200 | 32150 | 115 |
| 254 | 20250424 | 150500 | 7292561425 | 32150 | 32200 | 32200 | 32150 | 491 |
| 255 | 20250424 | 150400 | 7276775275 | 32200 | 32200 | 32200 | 32200 | 262 |
| 256 | 20250424 | 150300 | 7268338875 | 32200 | 32200 | 32200 | 32200 | 52 |
| 257 | 20250424 | 150200 | 7266664475 | 32250 | 32200 | 32250 | 32200 | 35 |
| 258 | 20250424 | 150100 | 7265535925 | 32250 | 32200 | 32250 | 32200 | 264 |
| 259 | 20250424 | 150000 | 7257034975 | 32200 | 32200 | 32250 | 32200 | 114 |
| 260 | 20250424 | 145900 | 7253362125 | 32150 | 32150 | 32200 | 32100 | 291 |
| 261 | 20250424 | 145800 | 7244012275 | 32150 | 32100 | 32150 | 32100 | 520 |
| 262 | 20250424 | 145700 | 7227296975 | 32100 | 32200 | 32200 | 32100 | 172 |
| 263 | 20250424 | 145600 | 7221768525 | 32250 | 32250 | 32250 | 32100 | 16 |
| 264 | 20250424 | 145500 | 7221254125 | 32100 | 32150 | 32200 | 32100 | 47 |
| 265 | 20250424 | 145400 | 7219742975 | 32150 | 32150 | 32250 | 32150 | 1711 |
| 266 | 20250424 | 145300 | 7164655525 | 32175 | 32250 | 32250 | 32175 | 74 |
| 267 | 20250424 | 145200 | 7162269100 | 32250 | 32150 | 32250 | 32150 | 411 |
| 268 | 20250424 | 145100 | 7149055350 | 32100 | 32150 | 32150 | 32100 | 180 |
| 269 | 20250424 | 145000 | 7143276900 | 32150 | 32150 | 32200 | 32150 | 158 |
| 270 | 20250424 | 144900 | 7138196700 | 32150 | 32150 | 32200 | 32150 | 108 |
| 271 | 20250424 | 144800 | 7134722400 | 32200 | 32200 | 32250 | 32200 | 120 |
| 272 | 20250424 | 144700 | 7130857900 | 32200 | 32100 | 32200 | 32100 | 782 |
| 273 | 20250424 | 144600 | 7105752700 | 32200 | 32175 | 32200 | 32100 | 243 |
| 274 | 20250424 | 144500 | 7097944450 | 32150 | 32150 | 32200 | 32100 | 51 |
| 275 | 20250424 | 144400 | 7096305700 | 32150 | 32200 | 32200 | 32150 | 737 |
| 276 | 20250424 | 144300 | 7072598850 | 32200 | 32250 | 32250 | 32200 | 180 |
| 277 | 20250424 | 144200 | 7066793900 | 32250 | 32300 | 32300 | 32250 | 153 |
| 278 | 20250424 | 144100 | 7061856600 | 32300 | 32350 | 32350 | 32300 | 26 |
| 279 | 20250424 | 144000 | 7061015750 | 32300 | 32300 | 32350 | 32300 | 364 |
| 280 | 20250424 | 143900 | 7049250400 | 32300 | 32250 | 32300 | 32250 | 270 |
| 281 | 20250424 | 143800 | 7040529850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 282 | 20250424 | 143700 | 7040529850 | 32300 | 32300 | 32300 | 32300 | 1 |
| 283 | 20250424 | 143600 | 7040497550 | 32200 | 32200 | 32300 | 32200 | 4785 |
| 284 | 20250424 | 143500 | 6886414800 | 32150 | 32150 | 32150 | 32150 | 930 |
| 285 | 20250424 | 143400 | 6856515300 | 32200 | 32150 | 32200 | 32150 | 375 |
| 286 | 20250424 | 143300 | 6844441300 | 32100 | 32150 | 32150 | 32100 | 3216 |
| 287 | 20250424 | 143200 | 6741183450 | 32200 | 32150 | 32200 | 32150 | 526 |
| 288 | 20250424 | 143100 | 6724271000 | 32150 | 32150 | 32150 | 32100 | 85 |
| 289 | 20250424 | 143000 | 6721539250 | 32150 | 32150 | 32150 | 32150 | 129 |
| 290 | 20250424 | 142900 | 6717391900 | 32150 | 32150 | 32150 | 32150 | 753 |
| 291 | 20250424 | 142800 | 6693182950 | 32200 | 32200 | 32200 | 32200 | 16 |
| 292 | 20250424 | 142700 | 6692667750 | 32250 | 32200 | 32250 | 32200 | 400 |
| 293 | 20250424 | 142600 | 6679787100 | 32200 | 32200 | 32250 | 32200 | 188 |
| 294 | 20250424 | 142500 | 6673731650 | 32200 | 32200 | 32200 | 32200 | 15 |
| 295 | 20250424 | 142400 | 6673248650 | 32200 | 32200 | 32200 | 32200 | 12 |
| 296 | 20250424 | 142300 | 6672862250 | 32200 | 32250 | 32250 | 32200 | 14 |
| 297 | 20250424 | 142200 | 6672410800 | 32200 | 32200 | 32200 | 32200 | 767 |
| 298 | 20250424 | 142100 | 6647713400 | 32200 | 32150 | 32200 | 32150 | 76 |
| 299 | 20250424 | 142000 | 6645269100 | 32200 | 32200 | 32200 | 32200 | 4 |
| 300 | 20250424 | 141900 | 6645140300 | 32200 | 32150 | 32200 | 32150 | 1343 |
| 301 | 20250424 | 141800 | 6601957400 | 32200 | 32150 | 32200 | 32150 | 332 |
| 302 | 20250424 | 141700 | 6591283550 | 32150 | 32200 | 32200 | 32150 | 502 |
| 303 | 20250424 | 141600 | 6575119200 | 32200 | 32200 | 32200 | 32200 | 481 |
| 304 | 20250424 | 141500 | 6559631000 | 32200 | 32250 | 32250 | 32150 | 2250 |
| 305 | 20250424 | 141400 | 6487169050 | 32250 | 32200 | 32250 | 32200 | 10 |
| 306 | 20250424 | 141300 | 6486846950 | 32200 | 32250 | 32250 | 32200 | 27 |
| 307 | 20250424 | 141200 | 6485977400 | 32250 | 32250 | 32250 | 32200 | 432 |
| 308 | 20250424 | 141100 | 6472059700 | 32250 | 32250 | 32250 | 32200 | 1941 |
| 309 | 20250424 | 141000 | 6409501900 | 32250 | 32300 | 32300 | 32250 | 195 |
| 310 | 20250424 | 140900 | 6403211400 | 32250 | 32250 | 32250 | 32250 | 544 |
| 311 | 20250424 | 140800 | 6385667400 | 32250 | 32250 | 32250 | 32250 | 56 |
| 312 | 20250424 | 140700 | 6383861400 | 32300 | 32300 | 32300 | 32300 | 22 |
| 313 | 20250424 | 140600 | 6383150800 | 32300 | 32300 | 32300 | 32250 | 77 |
| 314 | 20250424 | 140500 | 6380663950 | 32300 | 32300 | 32300 | 32300 | 284 |
| 315 | 20250424 | 140400 | 6371490750 | 32250 | 32300 | 32300 | 32250 | 87 |
| 316 | 20250424 | 140300 | 6368682100 | 32300 | 32300 | 32300 | 32300 | 139 |
| 317 | 20250424 | 140200 | 6364192400 | 32300 | 32300 | 32300 | 32300 | 188 |
| 318 | 20250424 | 140100 | 6358120000 | 32250 | 32300 | 32300 | 32250 | 31 |
| 319 | 20250424 | 140000 | 6357120200 | 32300 | 32300 | 32300 | 32300 | 20 |
| 320 | 20250424 | 135900 | 6356474200 | 32250 | 32300 | 32300 | 32250 | 200 |
| 321 | 20250424 | 135800 | 6350024150 | 32300 | 32300 | 32300 | 32300 | 160 |
| 322 | 20250424 | 135700 | 6344856150 | 32300 | 32250 | 32300 | 32250 | 82 |
| 323 | 20250424 | 135600 | 6342209550 | 32250 | 32300 | 32300 | 32250 | 149 |
| 324 | 20250424 | 135500 | 6337403750 | 32300 | 32300 | 32300 | 32250 | 72 |
| 325 | 20250424 | 135400 | 6335078750 | 32300 | 32300 | 32300 | 32300 | 199 |
| 326 | 20250424 | 135300 | 6328651050 | 32300 | 32300 | 32300 | 32300 | 12 |
| 327 | 20250424 | 135200 | 6328263450 | 32300 | 32300 | 32300 | 32300 | 2 |
| 328 | 20250424 | 135100 | 6328198850 | 32300 | 32300 | 32300 | 32300 | 94 |
| 329 | 20250424 | 135000 | 6325162650 | 32250 | 32300 | 32300 | 32250 | 588 |
| 330 | 20250424 | 134900 | 6306194100 | 32250 | 32300 | 32300 | 32250 | 392 |
| 331 | 20250424 | 134800 | 6293532650 | 32300 | 32300 | 32300 | 32300 | 401 |
| 332 | 20250424 | 134700 | 6280580350 | 32350 | 32300 | 32350 | 32300 | 115 |
| 333 | 20250424 | 134600 | 6276865100 | 32350 | 32300 | 32350 | 32300 | 119 |
| 334 | 20250424 | 134500 | 6273021300 | 32300 | 32300 | 32300 | 32300 | 149 |
| 335 | 20250424 | 134400 | 6268208600 | 32300 | 32350 | 32350 | 32300 | 324 |
| 336 | 20250424 | 134300 | 6257743350 | 32300 | 32300 | 32400 | 32300 | 531 |
| 337 | 20250424 | 134200 | 6240586700 | 32300 | 32350 | 32350 | 32300 | 120 |
| 338 | 20250424 | 134100 | 6236708300 | 32350 | 32400 | 32400 | 32350 | 32 |
| 339 | 20250424 | 134000 | 6235672250 | 32350 | 32400 | 32400 | 32350 | 10 |
| 340 | 20250424 | 133900 | 6235348350 | 32350 | 32400 | 32400 | 32350 | 482 |
| 341 | 20250424 | 133800 | 6219755350 | 32450 | 32400 | 32450 | 32400 | 1956 |
| 342 | 20250424 | 133700 | 6156380900 | 32450 | 32400 | 32450 | 32400 | 47 |
| 343 | 20250424 | 133600 | 6154857900 | 32450 | 32450 | 32450 | 32450 | 174 |
| 344 | 20250424 | 133500 | 6149211600 | 32500 | 32500 | 32500 | 32450 | 356 |
| 345 | 20250424 | 133400 | 6137648550 | 32500 | 32500 | 32500 | 32500 | 321 |
| 346 | 20250424 | 133300 | 6127216050 | 32500 | 32500 | 32500 | 32500 | 40 |
| 347 | 20250424 | 133200 | 6125916050 | 32500 | 32500 | 32500 | 32500 | 144 |
| 348 | 20250424 | 133100 | 6121236050 | 32500 | 32450 | 32500 | 32400 | 185 |
| 349 | 20250424 | 133000 | 6115233350 | 32450 | 32500 | 32500 | 32450 | 188 |
| 350 | 20250424 | 132900 | 6109132100 | 32500 | 32450 | 32500 | 32450 | 249 |
| 351 | 20250424 | 132800 | 6101046850 | 32450 | 32450 | 32500 | 32450 | 57 |
| 352 | 20250424 | 132700 | 6099194800 | 32450 | 32450 | 32450 | 32450 | 5 |
| 353 | 20250424 | 132600 | 6099032550 | 32450 | 32450 | 32450 | 32450 | 7 |
| 354 | 20250424 | 132500 | 6098805400 | 32450 | 32450 | 32450 | 32450 | 0 |
| 355 | 20250424 | 132400 | 6098805400 | 32450 | 32450 | 32450 | 32450 | 7 |
| 356 | 20250424 | 132300 | 6098578250 | 32450 | 32450 | 32500 | 32450 | 290 |
| 357 | 20250424 | 132200 | 6089154650 | 32450 | 32500 | 32500 | 32400 | 208 |
| 358 | 20250424 | 132100 | 6082408750 | 32450 | 32500 | 32500 | 32450 | 199 |
| 359 | 20250424 | 132000 | 6075949500 | 32500 | 32500 | 32500 | 32500 | 81 |
| 360 | 20250424 | 131900 | 6073317000 | 32500 | 32600 | 32600 | 32500 | 231 |
| 361 | 20250424 | 131800 | 6065799100 | 32600 | 32650 | 32650 | 32600 | 779 |
| 362 | 20250424 | 131700 | 6040368850 | 32600 | 32600 | 32600 | 32600 | 114 |
| 363 | 20250424 | 131600 | 6036652450 | 32600 | 32550 | 32600 | 32550 | 139 |
| 364 | 20250424 | 131500 | 6032126950 | 32500 | 32500 | 32500 | 32500 | 120 |
| 365 | 20250424 | 131400 | 6028226950 | 32500 | 32550 | 32550 | 32500 | 81 |
| 366 | 20250424 | 131300 | 6025593450 | 32550 | 32550 | 32550 | 32500 | 413 |
| 367 | 20250424 | 131200 | 6012153350 | 32550 | 32550 | 32550 | 32550 | 131 |
| 368 | 20250424 | 131100 | 6007889300 | 32500 | 32600 | 32600 | 32500 | 137 |
| 369 | 20250424 | 131000 | 6003432100 | 32550 | 32500 | 32600 | 32500 | 465 |
| 370 | 20250424 | 130900 | 5988297050 | 32500 | 32500 | 32500 | 32500 | 70 |
| 371 | 20250424 | 130800 | 5986022050 | 32450 | 32450 | 32500 | 32450 | 582 |
| 372 | 20250424 | 130700 | 5967112650 | 32450 | 32450 | 32450 | 32450 | 100 |
| 373 | 20250424 | 130600 | 5963867650 | 32500 | 32450 | 32500 | 32450 | 343 |
| 374 | 20250424 | 130500 | 5952732300 | 32400 | 32450 | 32450 | 32400 | 377 |
| 375 | 20250424 | 130400 | 5940517000 | 32450 | 32500 | 32500 | 32450 | 70 |
| 376 | 20250424 | 130300 | 5938243000 | 32450 | 32500 | 32500 | 32450 | 106 |
| 377 | 20250424 | 130200 | 5934799200 | 32500 | 32500 | 32500 | 32500 | 221 |
| 378 | 20250424 | 130100 | 5927616700 | 32450 | 32450 | 32450 | 32450 | 81 |
| 379 | 20250424 | 130000 | 5924988250 | 32450 | 32450 | 32450 | 32450 | 541 |
| 380 | 20250424 | 125900 | 5907432800 | 32400 | 32400 | 32400 | 32400 | 3 |
| 381 | 20250424 | 125800 | 5907335600 | 32400 | 32450 | 32450 | 32400 | 9 |
| 382 | 20250424 | 125700 | 5907043750 | 32450 | 32450 | 32450 | 32450 | 7 |
| 383 | 20250424 | 125600 | 5906816600 | 32400 | 32400 | 32400 | 32400 | 290 |
| 384 | 20250424 | 125500 | 5897420600 | 32400 | 32400 | 32400 | 32400 | 159 |
| 385 | 20250424 | 125400 | 5892269000 | 32400 | 32400 | 32400 | 32400 | 1 |
| 386 | 20250424 | 125300 | 5892236600 | 32350 | 32350 | 32350 | 32350 | 77 |
| 387 | 20250424 | 125200 | 5889745650 | 32350 | 32350 | 32350 | 32350 | 117 |
| 388 | 20250424 | 125100 | 5885960700 | 32350 | 32350 | 32350 | 32350 | 0 |
| 389 | 20250424 | 125000 | 5885960700 | 32350 | 32350 | 32350 | 32350 | 2 |
| 390 | 20250424 | 124900 | 5885896000 | 32300 | 32350 | 32350 | 32300 | 117 |
| 391 | 20250424 | 124800 | 5882111900 | 32300 | 32300 | 32300 | 32300 | 428 |
| 392 | 20250424 | 124700 | 5868287500 | 32300 | 32300 | 32300 | 32300 | 1000 |
| 393 | 20250424 | 124600 | 5835987500 | 32300 | 32300 | 32300 | 32300 | 0 |
| 394 | 20250424 | 124500 | 5835987500 | 32300 | 32250 | 32300 | 32250 | 123 |
| 395 | 20250424 | 124400 | 5832019850 | 32300 | 32400 | 32400 | 32250 | 2176 |
| 396 | 20250424 | 124300 | 5761735550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 397 | 20250424 | 124200 | 5761735550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 398 | 20250424 | 124100 | 5761735550 | 32400 | 32400 | 32400 | 32400 | 100 |
| 399 | 20250424 | 124000 | 5758495550 | 32400 | 32400 | 32400 | 32350 | 200 |
| 400 | 20250424 | 123900 | 5752018550 | 32400 | 32400 | 32400 | 32400 | 232 |
| 401 | 20250424 | 123800 | 5744501750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 402 | 20250424 | 123700 | 5744501750 | 32400 | 32400 | 32400 | 32350 | 1135 |
| 403 | 20250424 | 123600 | 5707732650 | 32400 | 32400 | 32400 | 32400 | 10 |
| 404 | 20250424 | 123500 | 5707408650 | 32400 | 32400 | 32400 | 32400 | 33 |
| 405 | 20250424 | 123400 | 5706339450 | 32400 | 32350 | 32400 | 32350 | 785 |
| 406 | 20250424 | 123300 | 5680921950 | 32400 | 32350 | 32400 | 32300 | 672 |
| 407 | 20250424 | 123200 | 5659181600 | 32350 | 32350 | 32350 | 32350 | 1 |
| 408 | 20250424 | 123100 | 5659149250 | 32300 | 32350 | 32350 | 32300 | 2 |
| 409 | 20250424 | 123000 | 5659084600 | 32350 | 32300 | 32350 | 32300 | 80 |
| 410 | 20250424 | 122900 | 5656500550 | 32300 | 32300 | 32300 | 32300 | 20 |
| 411 | 20250424 | 122800 | 5655854550 | 32300 | 32300 | 32300 | 32300 | 8 |
| 412 | 20250424 | 122700 | 5655596150 | 32350 | 32350 | 32350 | 32350 | 3 |
| 413 | 20250424 | 122600 | 5655499100 | 32300 | 32350 | 32350 | 32300 | 402 |
| 414 | 20250424 | 122500 | 5642514400 | 32350 | 32350 | 32350 | 32350 | 17 |
| 415 | 20250424 | 122400 | 5641964450 | 32350 | 32350 | 32400 | 32350 | 220 |
| 416 | 20250424 | 122300 | 5634846950 | 32350 | 32450 | 32450 | 32350 | 1714 |
| 417 | 20250424 | 122200 | 5579323200 | 32450 | 32450 | 32450 | 32450 | 0 |
| 418 | 20250424 | 122100 | 5579323200 | 32450 | 32450 | 32450 | 32450 | 20 |
| 419 | 20250424 | 122000 | 5578674200 | 32450 | 32450 | 32450 | 32450 | 21 |
| 420 | 20250424 | 121900 | 5577992750 | 32450 | 32450 | 32450 | 32450 | 38 |
| 421 | 20250424 | 121800 | 5576759650 | 32450 | 32450 | 32450 | 32450 | 295 |
| 422 | 20250424 | 121700 | 5567186900 | 32450 | 32450 | 32450 | 32450 | 219 |
| 423 | 20250424 | 121600 | 5560080350 | 32450 | 32450 | 32450 | 32450 | 15 |
| 424 | 20250424 | 121500 | 5559593600 | 32450 | 32450 | 32450 | 32400 | 58 |
| 425 | 20250424 | 121400 | 5557712400 | 32500 | 32450 | 32500 | 32450 | 365 |
| 426 | 20250424 | 121300 | 5545865750 | 32500 | 32500 | 32500 | 32500 | 187 |
| 427 | 20250424 | 121200 | 5539788250 | 32450 | 32450 | 32500 | 32450 | 703 |
| 428 | 20250424 | 121100 | 5516943400 | 32450 | 32450 | 32450 | 32450 | 100 |
| 429 | 20250424 | 121000 | 5513698400 | 32450 | 32400 | 32450 | 32400 | 358 |
| 430 | 20250424 | 120900 | 5502094800 | 32400 | 32400 | 32400 | 32300 | 74 |
| 431 | 20250424 | 120800 | 5499700800 | 32300 | 32400 | 32400 | 32300 | 510 |
| 432 | 20250424 | 120700 | 5483195400 | 32450 | 32450 | 32450 | 32450 | 5 |
| 433 | 20250424 | 120600 | 5483033150 | 32450 | 32400 | 32450 | 32350 | 273 |
| 434 | 20250424 | 120500 | 5474187700 | 32400 | 32400 | 32400 | 32400 | 691 |
| 435 | 20250424 | 120400 | 5451799300 | 32400 | 32350 | 32400 | 32350 | 200 |
| 436 | 20250424 | 120300 | 5445329250 | 32350 | 32300 | 32350 | 32300 | 75 |
| 437 | 20250424 | 120200 | 5442904700 | 32350 | 32300 | 32350 | 32300 | 76 |
| 438 | 20250424 | 120100 | 5440446950 | 32300 | 32300 | 32300 | 32300 | 40 |
| 439 | 20250424 | 120000 | 5439154950 | 32300 | 32350 | 32350 | 32250 | 116 |
| 440 | 20250424 | 115900 | 5435408350 | 32300 | 32300 | 32300 | 32300 | 17 |
| 441 | 20250424 | 115800 | 5434859250 | 32300 | 32350 | 32350 | 32300 | 177 |
| 442 | 20250424 | 115700 | 5429141650 | 32350 | 32400 | 32400 | 32300 | 275 |
| 443 | 20250424 | 115600 | 5420251300 | 32400 | 32400 | 32400 | 32400 | 35 |
| 444 | 20250424 | 115500 | 5419117300 | 32400 | 32300 | 32400 | 32300 | 41 |
| 445 | 20250424 | 115400 | 5417789000 | 32300 | 32300 | 32400 | 32300 | 33 |
| 446 | 20250424 | 115300 | 5416722700 | 32300 | 32300 | 32350 | 32300 | 209 |
| 447 | 20250424 | 115200 | 5409964650 | 32350 | 32400 | 32400 | 32200 | 615 |
| 448 | 20250424 | 115100 | 5390133500 | 32250 | 32350 | 32350 | 32250 | 117 |
| 449 | 20250424 | 115000 | 5386354300 | 32350 | 32400 | 32400 | 32350 | 33 |
| 450 | 20250424 | 114900 | 5385286700 | 32300 | 32350 | 32350 | 32300 | 685 |
| 451 | 20250424 | 114800 | 5363156850 | 32400 | 32350 | 32400 | 32350 | 40 |
| 452 | 20250424 | 114700 | 5361862350 | 32450 | 32400 | 32450 | 32400 | 43 |
| 453 | 20250424 | 114600 | 5360468800 | 32400 | 32400 | 32400 | 32400 | 80 |
| 454 | 20250424 | 114500 | 5357876800 | 32400 | 32400 | 32400 | 32400 | 75 |
| 455 | 20250424 | 114400 | 5355446800 | 32450 | 32450 | 32450 | 32400 | 257 |
| 456 | 20250424 | 114300 | 5347107800 | 32450 | 32300 | 32450 | 32300 | 3027 |
| 457 | 20250424 | 114200 | 5249164850 | 32200 | 32150 | 32300 | 32150 | 4600 |
| 458 | 20250424 | 114100 | 5100961700 | 32100 | 32150 | 32200 | 32100 | 1242 |
| 459 | 20250424 | 114000 | 5061034200 | 32100 | 32150 | 32150 | 32100 | 182 |
| 460 | 20250424 | 113900 | 5055183400 | 32150 | 32150 | 32150 | 32150 | 1399 |
| 461 | 20250424 | 113800 | 5010205550 | 32200 | 32200 | 32200 | 32150 | 1063 |
| 462 | 20250424 | 113700 | 4975978500 | 32200 | 32200 | 32300 | 32200 | 499 |
| 463 | 20250424 | 113600 | 4959880750 | 32200 | 32200 | 32250 | 32200 | 2105 |
| 464 | 20250424 | 113500 | 4892034550 | 32250 | 32250 | 32300 | 32200 | 2100 |
| 465 | 20250424 | 113400 | 4824314475 | 32250 | 32300 | 32350 | 32250 | 767 |
| 466 | 20250424 | 113300 | 4799543625 | 32350 | 32300 | 32350 | 32300 | 356 |
| 467 | 20250424 | 113200 | 4788036975 | 32350 | 32350 | 32350 | 32350 | 21 |
| 468 | 20250424 | 113100 | 4787357625 | 32350 | 32350 | 32350 | 32350 | 413 |
| 469 | 20250424 | 113000 | 4773997075 | 32350 | 32400 | 32400 | 32350 | 1277 |
| 470 | 20250424 | 112900 | 4732684025 | 32400 | 32450 | 32450 | 32400 | 754 |
| 471 | 20250424 | 112800 | 4708254375 | 32450 | 32450 | 32450 | 32400 | 230 |
| 472 | 20250424 | 112700 | 4700790925 | 32400 | 32400 | 32450 | 32400 | 495 |
| 473 | 20250424 | 112600 | 4684743525 | 32400 | 32450 | 32450 | 32400 | 42 |
| 474 | 20250424 | 112500 | 4683382425 | 32400 | 32400 | 32450 | 32400 | 214 |
| 475 | 20250424 | 112400 | 4676446875 | 32400 | 32450 | 32450 | 32350 | 2001 |
| 476 | 20250424 | 112300 | 4611589875 | 32500 | 32500 | 32550 | 32450 | 1908 |
| 477 | 20250424 | 112200 | 4549604525 | 32500 | 32500 | 32550 | 32500 | 936 |
| 478 | 20250424 | 112100 | 4519172825 | 32500 | 32550 | 32550 | 32500 | 1538 |
| 479 | 20250424 | 112000 | 4469187775 | 32550 | 32600 | 32600 | 32550 | 682 |
| 480 | 20250424 | 111900 | 4446979300 | 32600 | 32650 | 32650 | 32600 | 522 |
| 481 | 20250424 | 111800 | 4429958350 | 32650 | 32650 | 32650 | 32650 | 31 |
| 482 | 20250424 | 111700 | 4428946200 | 32650 | 32700 | 32700 | 32650 | 1010 |
| 483 | 20250424 | 111600 | 4395968950 | 32700 | 32550 | 32700 | 32550 | 340 |
| 484 | 20250424 | 111500 | 4384898350 | 32700 | 32600 | 32700 | 32500 | 3354 |
| 485 | 20250424 | 111400 | 4275627250 | 32650 | 32650 | 32650 | 32650 | 232 |
| 486 | 20250424 | 111300 | 4268052450 | 32675 | 32600 | 32675 | 32600 | 99 |
| 487 | 20250424 | 111200 | 4264824925 | 32600 | 32575 | 32600 | 32550 | 89 |
| 488 | 20250424 | 111100 | 4261924825 | 32700 | 32700 | 32700 | 32550 | 1047 |
| 489 | 20250424 | 111000 | 4227818425 | 32700 | 32650 | 32700 | 32650 | 93 |
| 490 | 20250424 | 110900 | 4224780875 | 32600 | 32650 | 32650 | 32550 | 1770 |
| 491 | 20250424 | 110800 | 4167085125 | 32600 | 32650 | 32700 | 32600 | 1046 |
| 492 | 20250424 | 110700 | 4132946825 | 32700 | 32650 | 32750 | 32600 | 1759 |
| 493 | 20250424 | 110600 | 4075546625 | 32700 | 32775 | 32775 | 32650 | 2122 |
| 494 | 20250424 | 110500 | 4006149575 | 32775 | 32850 | 32850 | 32775 | 286 |
| 495 | 20250424 | 110400 | 3996768725 | 32850 | 32800 | 32900 | 32750 | 337 |
| 496 | 20250424 | 110300 | 3985713575 | 32900 | 32850 | 32900 | 32800 | 604 |
| 497 | 20250424 | 110200 | 3965873325 | 32850 | 32950 | 32950 | 32850 | 1814 |
| 498 | 20250424 | 110100 | 3906200425 | 32900 | 32900 | 32900 | 32900 | 85 |
| 499 | 20250424 | 110000 | 3903403925 | 32900 | 32900 | 32900 | 32900 | 10 |
| 500 | 20250424 | 105900 | 3903074925 | 33000 | 33000 | 33000 | 32950 | 58 |
| 501 | 20250424 | 105800 | 3901163325 | 33000 | 33050 | 33050 | 32950 | 363 |
| 502 | 20250424 | 105700 | 3889198225 | 33050 | 33050 | 33050 | 33000 | 121 |
| 503 | 20250424 | 105600 | 3885199275 | 33000 | 32900 | 33000 | 32900 | 504 |
| 504 | 20250424 | 105500 | 3868577975 | 32950 | 32900 | 32950 | 32900 | 120 |
| 505 | 20250424 | 105400 | 3864624025 | 32950 | 32950 | 32950 | 32950 | 235 |
| 506 | 20250424 | 105300 | 3856880775 | 32950 | 32950 | 32950 | 32950 | 572 |
| 507 | 20250424 | 105200 | 3838033375 | 32950 | 32900 | 32950 | 32900 | 263 |
| 508 | 20250424 | 105100 | 3829368025 | 32950 | 32950 | 32950 | 32950 | 296 |
| 509 | 20250424 | 105000 | 3819614825 | 32950 | 32950 | 32950 | 32950 | 132 |
| 510 | 20250424 | 104900 | 3815265425 | 32900 | 32950 | 32950 | 32900 | 201 |
| 511 | 20250424 | 104800 | 3808652475 | 32950 | 32950 | 32950 | 32900 | 272 |
| 512 | 20250424 | 104700 | 3799701575 | 32950 | 33000 | 33000 | 32950 | 674 |
| 513 | 20250424 | 104600 | 3777471225 | 33000 | 33000 | 33000 | 33000 | 0 |
| 514 | 20250424 | 104500 | 3777471225 | 33000 | 32950 | 33000 | 32900 | 1249 |
| 515 | 20250424 | 104400 | 3736302875 | 33000 | 32950 | 33000 | 32925 | 37 |
| 516 | 20250424 | 104300 | 3735083450 | 32950 | 32900 | 32950 | 32900 | 268 |
| 517 | 20250424 | 104200 | 3726265650 | 32950 | 32900 | 32950 | 32900 | 428 |
| 518 | 20250424 | 104100 | 3712164900 | 32900 | 32900 | 32900 | 32900 | 294 |
| 519 | 20250424 | 104000 | 3702492300 | 32900 | 32900 | 32950 | 32900 | 819 |
| 520 | 20250424 | 103900 | 3675524750 | 32900 | 32900 | 32900 | 32900 | 400 |
| 521 | 20250424 | 103800 | 3662364750 | 32900 | 32950 | 32950 | 32900 | 12 |
| 522 | 20250424 | 103700 | 3661969500 | 32950 | 32950 | 32950 | 32900 | 58 |
| 523 | 20250424 | 103600 | 3660059900 | 32950 | 32950 | 32950 | 32950 | 103 |
| 524 | 20250424 | 103500 | 3656666050 | 32900 | 32900 | 32950 | 32900 | 139 |
| 525 | 20250424 | 103400 | 3652092600 | 32950 | 32900 | 32950 | 32850 | 468 |
| 526 | 20250424 | 103300 | 3636690550 | 32950 | 32900 | 32950 | 32900 | 69 |
| 527 | 20250424 | 103200 | 3634417100 | 32900 | 32800 | 32950 | 32800 | 270 |
| 528 | 20250424 | 103100 | 3625543450 | 32800 | 32800 | 32850 | 32750 | 4691 |
| 529 | 20250424 | 103000 | 3471658350 | 32800 | 32850 | 32850 | 32750 | 1119 |
| 530 | 20250424 | 102900 | 3434942600 | 32850 | 32900 | 32950 | 32850 | 475 |
| 531 | 20250424 | 102800 | 3419321500 | 32900 | 32900 | 33000 | 32900 | 223 |
| 532 | 20250424 | 102700 | 3411983800 | 32900 | 33000 | 33000 | 32900 | 546 |
| 533 | 20250424 | 102600 | 3393984500 | 33000 | 33050 | 33050 | 32850 | 4297 |
| 534 | 20250424 | 102500 | 3252236650 | 33100 | 33100 | 33100 | 33100 | 46 |
| 535 | 20250424 | 102400 | 3250714050 | 33100 | 33200 | 33200 | 33100 | 233 |
| 536 | 20250424 | 102300 | 3242986900 | 33200 | 33200 | 33200 | 33150 | 21 |
| 537 | 20250424 | 102200 | 3242290200 | 33150 | 33100 | 33200 | 33100 | 2858 |
| 538 | 20250424 | 102100 | 3147655150 | 33050 | 33050 | 33100 | 33050 | 45 |
| 539 | 20250424 | 102000 | 3146167750 | 33100 | 33100 | 33100 | 33050 | 67 |
| 540 | 20250424 | 101900 | 3143952050 | 33050 | 33100 | 33100 | 33050 | 196 |
| 541 | 20250424 | 101800 | 3137473850 | 33050 | 33100 | 33100 | 33050 | 149 |
| 542 | 20250424 | 101700 | 3132547650 | 33100 | 33100 | 33100 | 33050 | 296 |
| 543 | 20250424 | 101600 | 3122759800 | 33050 | 33100 | 33100 | 33050 | 175 |
| 544 | 20250424 | 101500 | 3116967850 | 33050 | 33100 | 33150 | 33050 | 322 |
| 545 | 20250424 | 101400 | 3106310650 | 33100 | 33100 | 33100 | 33100 | 213 |
| 546 | 20250424 | 101300 | 3099260350 | 33100 | 33150 | 33150 | 33100 | 249 |
| 547 | 20250424 | 101200 | 3091013100 | 33200 | 33200 | 33200 | 33050 | 189 |
| 548 | 20250424 | 101100 | 3084739100 | 33200 | 33350 | 33350 | 33050 | 441 |
| 549 | 20250424 | 101000 | 3070093300 | 33350 | 33325 | 33350 | 33300 | 205 |
| 550 | 20250424 | 100900 | 3063259350 | 33350 | 33300 | 33350 | 33300 | 890 |
| 551 | 20250424 | 100800 | 3033578900 | 33300 | 33100 | 33325 | 33100 | 4979 |
| 552 | 20250424 | 100700 | 2868599800 | 33050 | 33000 | 33100 | 33000 | 2744 |
| 553 | 20250424 | 100600 | 2777867550 | 33000 | 33150 | 33150 | 32850 | 6814 |
| 554 | 20250424 | 100500 | 2552616250 | 33150 | 33250 | 33300 | 33150 | 1768 |
| 555 | 20250424 | 100400 | 2493925075 | 33250 | 33400 | 33400 | 33250 | 1617 |
| 556 | 20250424 | 100300 | 2440104075 | 33400 | 33450 | 33550 | 33350 | 589 |
| 557 | 20250424 | 100200 | 2420432825 | 33450 | 33450 | 33500 | 33450 | 302 |
| 558 | 20250424 | 100100 | 2410326975 | 33450 | 33450 | 33450 | 33150 | 1327 |
| 559 | 20250424 | 100000 | 2366148125 | 33450 | 33450 | 33500 | 33150 | 4798 |
| 560 | 20250424 | 095900 | 2206219225 | 33500 | 33500 | 33500 | 33500 | 498 |
| 561 | 20250424 | 095800 | 2189536225 | 33500 | 33500 | 33550 | 33450 | 1064 |
| 562 | 20250424 | 095700 | 2153904175 | 33550 | 33550 | 33600 | 33500 | 833 |
| 563 | 20250424 | 095600 | 2125956775 | 33600 | 33650 | 33650 | 33600 | 199 |
| 564 | 20250424 | 095500 | 2119269675 | 33600 | 33600 | 33600 | 33550 | 450 |
| 565 | 20250424 | 095400 | 2104159775 | 33600 | 33650 | 33700 | 33600 | 1638 |
| 566 | 20250424 | 095300 | 2049109725 | 33650 | 33750 | 33800 | 33550 | 1473 |
| 567 | 20250424 | 095200 | 1999526775 | 33750 | 33850 | 33850 | 33750 | 452 |
| 568 | 20250424 | 095100 | 1984246825 | 33850 | 33850 | 33900 | 33800 | 905 |
| 569 | 20250424 | 095000 | 1953605375 | 33900 | 33950 | 33950 | 33850 | 268 |
| 570 | 20250424 | 094900 | 1944530025 | 33950 | 34050 | 34050 | 33900 | 849 |
| 571 | 20250424 | 094800 | 1915654025 | 34050 | 34150 | 34150 | 33950 | 1199 |
| 572 | 20250424 | 094700 | 1874843625 | 34050 | 34200 | 34250 | 34050 | 386 |
| 573 | 20250424 | 094600 | 1861677175 | 34250 | 33850 | 34250 | 33850 | 1671 |
| 574 | 20250424 | 094500 | 1804733675 | 33950 | 34200 | 34250 | 33850 | 1335 |
| 575 | 20250424 | 094400 | 1759223825 | 34200 | 34200 | 34300 | 34100 | 2961 |
| 576 | 20250424 | 094300 | 1657947425 | 34200 | 34000 | 34250 | 33900 | 1845 |
| 577 | 20250424 | 094200 | 1594958125 | 33950 | 33850 | 33950 | 33850 | 863 |
| 578 | 20250424 | 094100 | 1565697675 | 33850 | 33800 | 33850 | 33800 | 628 |
| 579 | 20250424 | 094000 | 1544455725 | 33850 | 33850 | 33850 | 33850 | 119 |
| 580 | 20250424 | 093900 | 1540427575 | 33850 | 33800 | 33850 | 33800 | 137 |
| 581 | 20250424 | 093800 | 1535791275 | 33850 | 33850 | 33850 | 33800 | 129 |
| 582 | 20250424 | 093700 | 1531425625 | 33800 | 33950 | 33950 | 33800 | 831 |
| 583 | 20250424 | 093600 | 1503265625 | 33900 | 33950 | 33950 | 33900 | 351 |
| 584 | 20250424 | 093500 | 1491355625 | 33900 | 33950 | 33950 | 33850 | 582 |
| 585 | 20250424 | 093400 | 1471611525 | 33900 | 33950 | 33950 | 33800 | 1607 |
| 586 | 20250424 | 093300 | 1417138675 | 33950 | 33800 | 34050 | 33800 | 1157 |
| 587 | 20250424 | 093200 | 1377828125 | 33850 | 33750 | 33850 | 33750 | 1395 |
| 588 | 20250424 | 093100 | 1330665175 | 33750 | 33750 | 33750 | 33750 | 24 |
| 589 | 20250424 | 093000 | 1329855175 | 33750 | 33700 | 33750 | 33650 | 1158 |
| 590 | 20250424 | 092900 | 1290790575 | 33750 | 33600 | 33750 | 33600 | 362 |
| 591 | 20250424 | 092800 | 1278587125 | 33750 | 33750 | 33800 | 33600 | 718 |
| 592 | 20250424 | 092700 | 1254341325 | 33800 | 33750 | 33850 | 33750 | 1374 |
| 593 | 20250424 | 092600 | 1207873025 | 33800 | 33550 | 33800 | 33550 | 2382 |
| 594 | 20250424 | 092500 | 1127645375 | 33550 | 33500 | 33600 | 33500 | 990 |
| 595 | 20250424 | 092400 | 1094464675 | 33550 | 33600 | 33650 | 33500 | 648 |
| 596 | 20250424 | 092300 | 1072717275 | 33600 | 33600 | 33600 | 33550 | 1783 |
| 597 | 20250424 | 092200 | 1012809225 | 33600 | 33500 | 33600 | 33500 | 368 |
| 598 | 20250424 | 092100 | 1000463775 | 33500 | 33450 | 33500 | 33450 | 1822 |
| 599 | 20250424 | 092000 | 939468275 | 33400 | 33600 | 33600 | 33400 | 180 |
| 600 | 20250424 | 091900 | 933453475 | 33450 | 33600 | 33600 | 33450 | 1210 |
| 601 | 20250424 | 091800 | 892896125 | 33600 | 33550 | 33600 | 33550 | 756 |
| 602 | 20250424 | 091700 | 867531575 | 33550 | 33550 | 33550 | 33500 | 264 |
| 603 | 20250424 | 091600 | 858678775 | 33600 | 33600 | 33600 | 33550 | 305 |
| 604 | 20250424 | 091500 | 848433275 | 33600 | 33750 | 33750 | 33550 | 819 |
| 605 | 20250424 | 091400 | 820907475 | 33750 | 33750 | 33800 | 33700 | 337 |
| 606 | 20250424 | 091300 | 809528375 | 33650 | 33700 | 33800 | 33600 | 1426 |
| 607 | 20250424 | 091200 | 761465225 | 33650 | 33650 | 33700 | 33650 | 396 |
| 608 | 20250424 | 091100 | 748137725 | 33600 | 33650 | 33650 | 33600 | 151 |
| 609 | 20250424 | 091000 | 743056625 | 33650 | 33800 | 33850 | 33600 | 4147 |
| 610 | 20250424 | 090900 | 603169375 | 33850 | 33450 | 33850 | 33400 | 994 |
| 611 | 20250424 | 090800 | 569803825 | 33450 | 33450 | 33600 | 33400 | 943 |
| 612 | 20250424 | 090700 | 538278075 | 33450 | 33550 | 33650 | 33450 | 1629 |
| 613 | 20250424 | 090600 | 483707525 | 33600 | 33750 | 33800 | 33550 | 1239 |
| 614 | 20250424 | 090500 | 441996325 | 33750 | 33550 | 33750 | 33550 | 402 |
| 615 | 20250424 | 090400 | 428464675 | 33550 | 33300 | 33600 | 33250 | 689 |
| 616 | 20250424 | 090300 | 405387975 | 33300 | 33350 | 33400 | 33150 | 1714 |
| 617 | 20250424 | 090200 | 348413775 | 33350 | 33600 | 33600 | 33350 | 3708 |
| 618 | 20250424 | 090100 | 224335375 | 33650 | 33850 | 33850 | 33625 | 746 |
| 619 | 20250424 | 090000 | 199217950 | 33800 | 34000 | 34000 | 33400 | 5838 |