32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 185100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 5035 |
| 3 | 20250425 | 185000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20250425 | 184900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20250425 | 184800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20250425 | 184700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20250425 | 184600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20250425 | 184500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20250425 | 184400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20250425 | 184300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20250425 | 184200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20250425 | 184100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20250425 | 184000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20250425 | 183900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20250425 | 183800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20250425 | 183700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20250425 | 183600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20250425 | 183500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20250425 | 183400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20250425 | 183300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20250425 | 183200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20250425 | 183100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20250425 | 183000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20250425 | 182900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20250425 | 182800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20250425 | 182700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20250425 | 182600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20250425 | 182500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20250425 | 182400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20250425 | 182300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20250425 | 182200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20250425 | 182100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 5035 |
| 33 | 20250425 | 182000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20250425 | 181900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20250425 | 181800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20250425 | 181700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20250425 | 181600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20250425 | 181500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20250425 | 181400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20250425 | 181300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20250425 | 181200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20250425 | 181100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20250425 | 181000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20250425 | 180900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20250425 | 180800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20250425 | 180700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20250425 | 180600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20250425 | 180500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20250425 | 180400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20250425 | 180300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20250425 | 180200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20250425 | 180100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20250425 | 180000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20250425 | 175900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20250425 | 175800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20250425 | 175700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20250425 | 175600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20250425 | 175500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20250425 | 175400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20250425 | 175300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20250425 | 175200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20250425 | 175100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 5035 |
| 63 | 20250425 | 175000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20250425 | 174900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20250425 | 174800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20250425 | 174700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20250425 | 174600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20250425 | 174500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20250425 | 174400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20250425 | 174300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20250425 | 174200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20250425 | 174100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20250425 | 174000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20250425 | 173900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20250425 | 173800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20250425 | 173700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20250425 | 173600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20250425 | 173500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20250425 | 173400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20250425 | 173300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20250425 | 173200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20250425 | 173100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20250425 | 173000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20250425 | 172900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20250425 | 172800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20250425 | 172700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20250425 | 172600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20250425 | 172500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20250425 | 172400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20250425 | 172300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20250425 | 172200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20250425 | 172100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 5035 |
| 93 | 20250425 | 172000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20250425 | 171900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20250425 | 171800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20250425 | 171700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20250425 | 171600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20250425 | 171500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20250425 | 171400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20250425 | 171300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20250425 | 171200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20250425 | 171100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20250425 | 171000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20250425 | 170900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20250425 | 170800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20250425 | 170700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20250425 | 170600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20250425 | 170500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20250425 | 170400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20250425 | 170300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20250425 | 170200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20250425 | 170100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20250425 | 170000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20250425 | 165900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20250425 | 165800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20250425 | 165700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20250425 | 165600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20250425 | 165500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20250425 | 165400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20250425 | 165300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20250425 | 165200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20250425 | 165100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 5035 |
| 123 | 20250425 | 165000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20250425 | 164900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20250425 | 164800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20250425 | 164700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20250425 | 164600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20250425 | 164500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20250425 | 164400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20250425 | 164300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20250425 | 164200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20250425 | 164100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20250425 | 164000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20250425 | 163900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20250425 | 163800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20250425 | 163700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20250425 | 163600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20250425 | 163500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20250425 | 163400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20250425 | 163300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20250425 | 163200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20250425 | 163100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20250425 | 163000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20250425 | 162900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20250425 | 162800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20250425 | 162700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20250425 | 162600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20250425 | 162500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20250425 | 162400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20250425 | 162300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20250425 | 162200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20250425 | 162100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 5035 |
| 153 | 20250425 | 162000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20250425 | 161900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20250425 | 161800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20250425 | 161700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20250425 | 161600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20250425 | 161500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20250425 | 161400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20250425 | 161300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20250425 | 161200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20250425 | 161100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20250425 | 161000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20250425 | 160900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20250425 | 160800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20250425 | 160700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20250425 | 160600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20250425 | 160500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20250425 | 160400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20250425 | 160300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20250425 | 160200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20250425 | 160100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20250425 | 160000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20250425 | 155900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20250425 | 155800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20250425 | 155700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20250425 | 155600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20250425 | 155500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20250425 | 155400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20250425 | 155300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20250425 | 155200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20250425 | 155100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 5035 |
| 183 | 20250425 | 155000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20250425 | 154900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20250425 | 154800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20250425 | 154700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20250425 | 154600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20250425 | 154500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20250425 | 154400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20250425 | 154300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20250425 | 154200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20250425 | 154100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20250425 | 154000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20250425 | 153900 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20250425 | 153800 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20250425 | 153700 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20250425 | 153600 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20250425 | 153500 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20250425 | 153400 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20250425 | 153300 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20250425 | 153200 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20250425 | 153100 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20250425 | 153000 | 8672476675 | 21700 | 21700 | 21700 | 21700 | 5035 |
| 204 | 20250425 | 152900 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20250425 | 152800 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20250425 | 152700 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20250425 | 152600 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20250425 | 152500 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20250425 | 152400 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20250425 | 152300 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20250425 | 152200 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20250425 | 152100 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 213 | 20250425 | 152000 | 8563217175 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20250425 | 151900 | 8563217175 | 21700 | 21650 | 21750 | 21650 | 1072 |
| 215 | 20250425 | 151800 | 8539946825 | 21700 | 21650 | 21700 | 21650 | 247 |
| 216 | 20250425 | 151700 | 8534599225 | 21700 | 21700 | 21750 | 21700 | 682 |
| 217 | 20250425 | 151600 | 8519796175 | 21700 | 21650 | 21750 | 21650 | 1264 |
| 218 | 20250425 | 151500 | 8492364425 | 21700 | 21650 | 21700 | 21650 | 351 |
| 219 | 20250425 | 151400 | 8484765225 | 21650 | 21650 | 21650 | 21650 | 990 |
| 220 | 20250425 | 151300 | 8463331725 | 21650 | 21650 | 21700 | 21650 | 609 |
| 221 | 20250425 | 151200 | 8450142125 | 21650 | 21600 | 21700 | 21600 | 1485 |
| 222 | 20250425 | 151100 | 8417929075 | 21650 | 21650 | 21700 | 21600 | 641 |
| 223 | 20250425 | 151000 | 8404052225 | 21650 | 21650 | 21675 | 21650 | 870 |
| 224 | 20250425 | 150900 | 8385216675 | 21650 | 21650 | 21700 | 21650 | 520 |
| 225 | 20250425 | 150800 | 8373950525 | 21650 | 21650 | 21700 | 21650 | 632 |
| 226 | 20250425 | 150700 | 8360266975 | 21650 | 21600 | 21700 | 21600 | 2146 |
| 227 | 20250425 | 150600 | 8313873525 | 21600 | 21650 | 21700 | 21600 | 646 |
| 228 | 20250425 | 150500 | 8299876275 | 21600 | 21700 | 21700 | 21600 | 920 |
| 229 | 20250425 | 150400 | 8279963525 | 21650 | 21650 | 21700 | 21650 | 221 |
| 230 | 20250425 | 150300 | 8275178825 | 21700 | 21650 | 21700 | 21650 | 384 |
| 231 | 20250425 | 150200 | 8266864425 | 21700 | 21650 | 21700 | 21650 | 164 |
| 232 | 20250425 | 150100 | 8263312675 | 21650 | 21650 | 21700 | 21650 | 648 |
| 233 | 20250425 | 150000 | 8249280375 | 21650 | 21650 | 21700 | 21650 | 627 |
| 234 | 20250425 | 145900 | 8235704975 | 21650 | 21650 | 21700 | 21600 | 696 |
| 235 | 20250425 | 145800 | 8220632875 | 21650 | 21650 | 21700 | 21650 | 1684 |
| 236 | 20250425 | 145700 | 8184170325 | 21650 | 21650 | 21700 | 21650 | 394 |
| 237 | 20250425 | 145600 | 8175634775 | 21650 | 21650 | 21700 | 21650 | 993 |
| 238 | 20250425 | 145500 | 8154128425 | 21600 | 21700 | 21700 | 21600 | 546 |
| 239 | 20250425 | 145400 | 8142301375 | 21650 | 21650 | 21650 | 21600 | 268 |
| 240 | 20250425 | 145300 | 8136499325 | 21600 | 21700 | 21700 | 21600 | 879 |
| 241 | 20250425 | 145200 | 8117450075 | 21650 | 21650 | 21650 | 21650 | 214 |
| 242 | 20250425 | 145100 | 8112816975 | 21650 | 21650 | 21700 | 21650 | 758 |
| 243 | 20250425 | 145000 | 8096402075 | 21650 | 21600 | 21700 | 21600 | 552 |
| 244 | 20250425 | 144900 | 8084470950 | 21650 | 21600 | 21700 | 21600 | 133 |
| 245 | 20250425 | 144800 | 8081590500 | 21600 | 21650 | 21650 | 21600 | 500 |
| 246 | 20250425 | 144700 | 8070781700 | 21650 | 21650 | 21700 | 21600 | 637 |
| 247 | 20250425 | 144600 | 8056997300 | 21650 | 21650 | 21650 | 21600 | 852 |
| 248 | 20250425 | 144500 | 8038555700 | 21650 | 21600 | 21650 | 21600 | 503 |
| 249 | 20250425 | 144400 | 8027666300 | 21600 | 21650 | 21700 | 21600 | 792 |
| 250 | 20250425 | 144300 | 8010520800 | 21650 | 21650 | 21700 | 21650 | 527 |
| 251 | 20250425 | 144200 | 7999107650 | 21650 | 21650 | 21700 | 21650 | 666 |
| 252 | 20250425 | 144100 | 7984679550 | 21650 | 21650 | 21700 | 21650 | 352 |
| 253 | 20250425 | 144000 | 7977057100 | 21650 | 21650 | 21700 | 21600 | 456 |
| 254 | 20250425 | 143900 | 7967184850 | 21650 | 21650 | 21750 | 21600 | 1068 |
| 255 | 20250425 | 143800 | 7944050250 | 21650 | 21600 | 21700 | 21600 | 537 |
| 256 | 20250425 | 143700 | 7932425550 | 21600 | 21650 | 21700 | 21600 | 1085 |
| 257 | 20250425 | 143600 | 7908954700 | 21650 | 21650 | 21700 | 21650 | 87 |
| 258 | 20250425 | 143500 | 7907069650 | 21650 | 21650 | 21650 | 21650 | 259 |
| 259 | 20250425 | 143400 | 7901462300 | 21700 | 21650 | 21700 | 21600 | 269 |
| 260 | 20250425 | 143300 | 7895638900 | 21650 | 21650 | 21700 | 21650 | 566 |
| 261 | 20250425 | 143200 | 7883379750 | 21650 | 21650 | 21650 | 21600 | 348 |
| 262 | 20250425 | 143100 | 7875848500 | 21650 | 21650 | 21650 | 21650 | 177 |
| 263 | 20250425 | 143000 | 7872016450 | 21700 | 21650 | 21700 | 21650 | 586 |
| 264 | 20250425 | 142900 | 7859328300 | 21650 | 21700 | 21700 | 21650 | 354 |
| 265 | 20250425 | 142800 | 7851649250 | 21700 | 21650 | 21700 | 21650 | 679 |
| 266 | 20250425 | 142700 | 7836929050 | 21700 | 21650 | 21700 | 21650 | 357 |
| 267 | 20250425 | 142600 | 7829195850 | 21650 | 21650 | 21700 | 21650 | 235 |
| 268 | 20250425 | 142500 | 7824098100 | 21750 | 21700 | 21750 | 21650 | 502 |
| 269 | 20250425 | 142400 | 7813212500 | 21700 | 21650 | 21700 | 21650 | 442 |
| 270 | 20250425 | 142300 | 7803629950 | 21650 | 21700 | 21700 | 21650 | 1454 |
| 271 | 20250425 | 142200 | 7772116450 | 21650 | 21650 | 21650 | 21650 | 252 |
| 272 | 20250425 | 142100 | 7766660650 | 21650 | 21650 | 21650 | 21650 | 211 |
| 273 | 20250425 | 142000 | 7762092500 | 21650 | 21650 | 21650 | 21650 | 492 |
| 274 | 20250425 | 141900 | 7751440700 | 21650 | 21650 | 21650 | 21650 | 43 |
| 275 | 20250425 | 141800 | 7750509750 | 21600 | 21650 | 21650 | 21600 | 486 |
| 276 | 20250425 | 141700 | 7739997700 | 21650 | 21650 | 21650 | 21650 | 362 |
| 277 | 20250425 | 141600 | 7732160400 | 21650 | 21650 | 21700 | 21625 | 152 |
| 278 | 20250425 | 141500 | 7728867650 | 21650 | 21650 | 21650 | 21600 | 360 |
| 279 | 20250425 | 141400 | 7721082850 | 21650 | 21600 | 21700 | 21600 | 790 |
| 280 | 20250425 | 141300 | 7703976750 | 21650 | 21650 | 21650 | 21650 | 188 |
| 281 | 20250425 | 141200 | 7699906550 | 21600 | 21650 | 21700 | 21600 | 468 |
| 282 | 20250425 | 141100 | 7689770575 | 21650 | 21650 | 21650 | 21600 | 2238 |
| 283 | 20250425 | 141000 | 7641319975 | 21650 | 21650 | 21700 | 21650 | 1098 |
| 284 | 20250425 | 140900 | 7617548175 | 21650 | 21650 | 21700 | 21650 | 460 |
| 285 | 20250425 | 140800 | 7607579075 | 21650 | 21650 | 21700 | 21650 | 49 |
| 286 | 20250425 | 140700 | 7606517675 | 21700 | 21650 | 21700 | 21650 | 796 |
| 287 | 20250425 | 140600 | 7589260275 | 21650 | 21650 | 21700 | 21650 | 59 |
| 288 | 20250425 | 140500 | 7587982825 | 21700 | 21700 | 21700 | 21650 | 631 |
| 289 | 20250425 | 140400 | 7574317425 | 21700 | 21700 | 21700 | 21650 | 265 |
| 290 | 20250425 | 140300 | 7568572875 | 21700 | 21700 | 21700 | 21650 | 269 |
| 291 | 20250425 | 140200 | 7562743225 | 21650 | 21700 | 21700 | 21650 | 119 |
| 292 | 20250425 | 140100 | 7560164225 | 21700 | 21700 | 21700 | 21650 | 2985 |
| 293 | 20250425 | 140000 | 7495511575 | 21700 | 21700 | 21750 | 21650 | 1252 |
| 294 | 20250425 | 135900 | 7468343675 | 21750 | 21700 | 21750 | 21700 | 599 |
| 295 | 20250425 | 135800 | 7455339975 | 21700 | 21700 | 21750 | 21700 | 190 |
| 296 | 20250425 | 135700 | 7451216925 | 21700 | 21700 | 21750 | 21700 | 333 |
| 297 | 20250425 | 135600 | 7443990775 | 21700 | 21700 | 21700 | 21700 | 53 |
| 298 | 20250425 | 135500 | 7442840675 | 21700 | 21700 | 21750 | 21650 | 1050 |
| 299 | 20250425 | 135400 | 7420045075 | 21700 | 21750 | 21750 | 21700 | 1293 |
| 300 | 20250425 | 135300 | 7391985625 | 21700 | 21750 | 21750 | 21700 | 327 |
| 301 | 20250425 | 135200 | 7384884625 | 21750 | 21750 | 21750 | 21700 | 263 |
| 302 | 20250425 | 135100 | 7379174975 | 21700 | 21700 | 21750 | 21700 | 366 |
| 303 | 20250425 | 135000 | 7371227975 | 21700 | 21750 | 21800 | 21700 | 519 |
| 304 | 20250425 | 134900 | 7359962875 | 21800 | 21700 | 21800 | 21700 | 640 |
| 305 | 20250425 | 134800 | 7346050175 | 21700 | 21700 | 21750 | 21700 | 355 |
| 306 | 20250425 | 134700 | 7338341225 | 21700 | 21700 | 21750 | 21650 | 483 |
| 307 | 20250425 | 134600 | 7327860525 | 21750 | 21700 | 21750 | 21700 | 443 |
| 308 | 20250425 | 134500 | 7318243425 | 21650 | 21700 | 21800 | 21650 | 872 |
| 309 | 20250425 | 134400 | 7299321125 | 21750 | 21750 | 21750 | 21600 | 4777 |
| 310 | 20250425 | 134300 | 7195835325 | 21700 | 21700 | 21750 | 21650 | 2299 |
| 311 | 20250425 | 134200 | 7145946825 | 21700 | 21700 | 21700 | 21700 | 397 |
| 312 | 20250425 | 134100 | 7137331925 | 21700 | 21700 | 21700 | 21700 | 833 |
| 313 | 20250425 | 134000 | 7119255825 | 21700 | 21750 | 21750 | 21700 | 1108 |
| 314 | 20250425 | 133900 | 7095207175 | 21700 | 21725 | 21750 | 21700 | 409 |
| 315 | 20250425 | 133800 | 7086327600 | 21725 | 21700 | 21750 | 21700 | 221 |
| 316 | 20250425 | 133700 | 7081529875 | 21700 | 21700 | 21750 | 21650 | 970 |
| 317 | 20250425 | 133600 | 7060475425 | 21700 | 21700 | 21700 | 21650 | 259 |
| 318 | 20250425 | 133500 | 7054865575 | 21700 | 21700 | 21750 | 21650 | 1913 |
| 319 | 20250425 | 133400 | 7013373375 | 21750 | 21750 | 21750 | 21700 | 1187 |
| 320 | 20250425 | 133300 | 6987571825 | 21750 | 21800 | 21800 | 21750 | 28 |
| 321 | 20250425 | 133200 | 6986962675 | 21800 | 21750 | 21800 | 21750 | 299 |
| 322 | 20250425 | 133100 | 6980459325 | 21750 | 21750 | 21800 | 21750 | 179 |
| 323 | 20250425 | 133000 | 6976565075 | 21750 | 21750 | 21800 | 21700 | 1183 |
| 324 | 20250425 | 132900 | 6950816475 | 21700 | 21700 | 21800 | 21700 | 660 |
| 325 | 20250425 | 132800 | 6936464575 | 21750 | 21700 | 21750 | 21700 | 384 |
| 326 | 20250425 | 132700 | 6928121925 | 21700 | 21700 | 21800 | 21700 | 498 |
| 327 | 20250425 | 132600 | 6917302425 | 21750 | 21750 | 21750 | 21700 | 198 |
| 328 | 20250425 | 132500 | 6912997075 | 21700 | 21700 | 21800 | 21700 | 405 |
| 329 | 20250425 | 132400 | 6904194425 | 21750 | 21750 | 21800 | 21700 | 457 |
| 330 | 20250425 | 132300 | 6894269575 | 21700 | 21750 | 21800 | 21700 | 244 |
| 331 | 20250425 | 132200 | 6888962025 | 21750 | 21800 | 21800 | 21700 | 416 |
| 332 | 20250425 | 132100 | 6879912525 | 21700 | 21750 | 21750 | 21700 | 433 |
| 333 | 20250425 | 132000 | 6870513275 | 21750 | 21700 | 21750 | 21700 | 702 |
| 334 | 20250425 | 131900 | 6855267825 | 21750 | 21750 | 21800 | 21700 | 1229 |
| 335 | 20250425 | 131800 | 6828553825 | 21700 | 21700 | 21700 | 21700 | 240 |
| 336 | 20250425 | 131700 | 6823345825 | 21700 | 21700 | 21750 | 21700 | 568 |
| 337 | 20250425 | 131600 | 6811000475 | 21700 | 21700 | 21700 | 21700 | 609 |
| 338 | 20250425 | 131500 | 6797785175 | 21700 | 21750 | 21750 | 21700 | 331 |
| 339 | 20250425 | 131400 | 6790601775 | 21700 | 21700 | 21750 | 21700 | 464 |
| 340 | 20250425 | 131300 | 6780527725 | 21700 | 21700 | 21800 | 21700 | 596 |
| 341 | 20250425 | 131200 | 6767572825 | 21750 | 21750 | 21800 | 21700 | 463 |
| 342 | 20250425 | 131100 | 6757502825 | 21700 | 21750 | 21750 | 21700 | 341 |
| 343 | 20250425 | 131000 | 6750095675 | 21700 | 21700 | 21750 | 21700 | 611 |
| 344 | 20250425 | 130900 | 6736819275 | 21700 | 21700 | 21750 | 21700 | 693 |
| 345 | 20250425 | 130800 | 6721759125 | 21700 | 21700 | 21700 | 21700 | 344 |
| 346 | 20250425 | 130700 | 6714294325 | 21700 | 21700 | 21750 | 21700 | 189 |
| 347 | 20250425 | 130600 | 6710192925 | 21750 | 21650 | 21750 | 21650 | 646 |
| 348 | 20250425 | 130500 | 6696172825 | 21700 | 21700 | 21750 | 21650 | 611 |
| 349 | 20250425 | 130400 | 6682916275 | 21700 | 21700 | 21700 | 21650 | 551 |
| 350 | 20250425 | 130300 | 6670961725 | 21700 | 21700 | 21750 | 21650 | 2707 |
| 351 | 20250425 | 130200 | 6612197325 | 21750 | 21750 | 21800 | 21700 | 141 |
| 352 | 20250425 | 130100 | 6609130450 | 21750 | 21750 | 21750 | 21700 | 317 |
| 353 | 20250425 | 130000 | 6602244150 | 21750 | 21800 | 21800 | 21750 | 669 |
| 354 | 20250425 | 125900 | 6587690300 | 21750 | 21750 | 21850 | 21700 | 734 |
| 355 | 20250425 | 125800 | 6571716200 | 21700 | 21700 | 21850 | 21700 | 6683 |
| 356 | 20250425 | 125700 | 6426342250 | 21700 | 21750 | 21800 | 21700 | 3122 |
| 357 | 20250425 | 125600 | 6358533000 | 21750 | 21750 | 21750 | 21750 | 254 |
| 358 | 20250425 | 125500 | 6353008500 | 21800 | 21800 | 21800 | 21750 | 934 |
| 359 | 20250425 | 125400 | 6332681450 | 21750 | 21775 | 21850 | 21750 | 722 |
| 360 | 20250425 | 125300 | 6316947425 | 21775 | 21750 | 21800 | 21750 | 294 |
| 361 | 20250425 | 125200 | 6310550800 | 21750 | 21750 | 21750 | 21750 | 23 |
| 362 | 20250425 | 125100 | 6310050550 | 21800 | 21800 | 21800 | 21750 | 527 |
| 363 | 20250425 | 125000 | 6298568700 | 21800 | 21750 | 21800 | 21750 | 686 |
| 364 | 20250425 | 124900 | 6283616100 | 21850 | 21750 | 21850 | 21750 | 376 |
| 365 | 20250425 | 124800 | 6275415750 | 21750 | 21800 | 21800 | 21750 | 466 |
| 366 | 20250425 | 124700 | 6265259700 | 21800 | 21750 | 21800 | 21750 | 223 |
| 367 | 20250425 | 124600 | 6260399500 | 21750 | 21750 | 21750 | 21750 | 225 |
| 368 | 20250425 | 124500 | 6255505750 | 21800 | 21750 | 21800 | 21750 | 256 |
| 369 | 20250425 | 124400 | 6249937700 | 21750 | 21800 | 21850 | 21750 | 541 |
| 370 | 20250425 | 124300 | 6238150250 | 21800 | 21800 | 21850 | 21800 | 352 |
| 371 | 20250425 | 124200 | 6230470850 | 21800 | 21800 | 21800 | 21750 | 55 |
| 372 | 20250425 | 124100 | 6229272350 | 21750 | 21800 | 21850 | 21700 | 3693 |
| 373 | 20250425 | 124000 | 6148893900 | 21800 | 21800 | 21800 | 21800 | 634 |
| 374 | 20250425 | 123900 | 6135072700 | 21850 | 21800 | 21850 | 21750 | 755 |
| 375 | 20250425 | 123800 | 6118613900 | 21750 | 21750 | 21750 | 21750 | 431 |
| 376 | 20250425 | 123700 | 6109239650 | 21750 | 21750 | 21750 | 21750 | 390 |
| 377 | 20250425 | 123600 | 6100757150 | 21750 | 21800 | 21800 | 21750 | 353 |
| 378 | 20250425 | 123500 | 6093071800 | 21800 | 21800 | 21800 | 21800 | 451 |
| 379 | 20250425 | 123400 | 6083240000 | 21800 | 21800 | 21800 | 21800 | 357 |
| 380 | 20250425 | 123300 | 6075457400 | 21800 | 21800 | 21800 | 21800 | 184 |
| 381 | 20250425 | 123200 | 6071446200 | 21800 | 21800 | 21850 | 21800 | 138 |
| 382 | 20250425 | 123100 | 6068434300 | 21800 | 21800 | 21800 | 21750 | 459 |
| 383 | 20250425 | 123000 | 6058428150 | 21800 | 21800 | 21800 | 21800 | 420 |
| 384 | 20250425 | 122900 | 6049272150 | 21800 | 21800 | 21850 | 21800 | 66 |
| 385 | 20250425 | 122800 | 6047833250 | 21800 | 21850 | 21900 | 21800 | 750 |
| 386 | 20250425 | 122700 | 6031469400 | 21800 | 21800 | 21850 | 21800 | 227 |
| 387 | 20250425 | 122600 | 6026520700 | 21800 | 21850 | 21850 | 21800 | 190 |
| 388 | 20250425 | 122500 | 6022378200 | 21800 | 21800 | 21900 | 21800 | 617 |
| 389 | 20250425 | 122400 | 6008920900 | 21800 | 21750 | 21900 | 21750 | 402 |
| 390 | 20250425 | 122300 | 6000167000 | 21750 | 21800 | 21900 | 21750 | 2842 |
| 391 | 20250425 | 122200 | 5938306700 | 21800 | 21800 | 21800 | 21800 | 1113 |
| 392 | 20250425 | 122100 | 5914043300 | 21800 | 21850 | 21850 | 21800 | 491 |
| 393 | 20250425 | 122000 | 5903338950 | 21800 | 21800 | 21850 | 21800 | 628 |
| 394 | 20250425 | 121900 | 5889648450 | 21850 | 21850 | 21900 | 21850 | 343 |
| 395 | 20250425 | 121800 | 5882138800 | 21950 | 21850 | 21950 | 21800 | 3911 |
| 396 | 20250425 | 121700 | 5796762200 | 21850 | 21850 | 21900 | 21850 | 221 |
| 397 | 20250425 | 121600 | 5791929100 | 21900 | 21950 | 21950 | 21850 | 217 |
| 398 | 20250425 | 121500 | 5787178250 | 21900 | 21900 | 21900 | 21850 | 534 |
| 399 | 20250425 | 121400 | 5775500200 | 21900 | 21900 | 21900 | 21900 | 386 |
| 400 | 20250425 | 121300 | 5767046800 | 21900 | 21900 | 21950 | 21900 | 450 |
| 401 | 20250425 | 121200 | 5757181050 | 21950 | 21900 | 21950 | 21900 | 166 |
| 402 | 20250425 | 121100 | 5753544250 | 21900 | 21900 | 21950 | 21900 | 498 |
| 403 | 20250425 | 121000 | 5742636650 | 21900 | 21900 | 21900 | 21900 | 626 |
| 404 | 20250425 | 120900 | 5728927250 | 21900 | 21950 | 21950 | 21900 | 92 |
| 405 | 20250425 | 120800 | 5726911050 | 21900 | 21900 | 21900 | 21900 | 203 |
| 406 | 20250425 | 120700 | 5722465350 | 21950 | 21900 | 22000 | 21900 | 678 |
| 407 | 20250425 | 120600 | 5707610600 | 21900 | 21850 | 21950 | 21850 | 205 |
| 408 | 20250425 | 120500 | 5703112600 | 21850 | 21850 | 21900 | 21850 | 471 |
| 409 | 20250425 | 120400 | 5692820100 | 21850 | 21900 | 21900 | 21850 | 354 |
| 410 | 20250425 | 120300 | 5685082650 | 21900 | 21900 | 21950 | 21900 | 735 |
| 411 | 20250425 | 120200 | 5668959800 | 21900 | 21900 | 21900 | 21850 | 222 |
| 412 | 20250425 | 120100 | 5664099000 | 21900 | 21900 | 21900 | 21850 | 321 |
| 413 | 20250425 | 120000 | 5657077950 | 21900 | 21950 | 21950 | 21850 | 843 |
| 414 | 20250425 | 115900 | 5638604700 | 21900 | 21850 | 21900 | 21850 | 213 |
| 415 | 20250425 | 115800 | 5633941900 | 21850 | 21850 | 21900 | 21850 | 261 |
| 416 | 20250425 | 115700 | 5628236700 | 21900 | 21850 | 21900 | 21850 | 390 |
| 417 | 20250425 | 115600 | 5619713700 | 21850 | 21850 | 21900 | 21850 | 28 |
| 418 | 20250425 | 115500 | 5619101800 | 21900 | 21900 | 21900 | 21850 | 550 |
| 419 | 20250425 | 115400 | 5607082800 | 21900 | 21900 | 21900 | 21850 | 286 |
| 420 | 20250425 | 115300 | 5600828200 | 21900 | 21950 | 21950 | 21900 | 600 |
| 421 | 20250425 | 115200 | 5587671450 | 21900 | 21900 | 21900 | 21900 | 162 |
| 422 | 20250425 | 115100 | 5584123650 | 21900 | 21900 | 21950 | 21900 | 247 |
| 423 | 20250425 | 115000 | 5578713650 | 21900 | 21900 | 21900 | 21900 | 471 |
| 424 | 20250425 | 114900 | 5568398750 | 21900 | 21900 | 21950 | 21900 | 98 |
| 425 | 20250425 | 114800 | 5566248700 | 21900 | 21950 | 21950 | 21900 | 456 |
| 426 | 20250425 | 114700 | 5556262250 | 21950 | 21900 | 21950 | 21900 | 354 |
| 427 | 20250425 | 114600 | 5548508450 | 22000 | 21900 | 22000 | 21900 | 568 |
| 428 | 20250425 | 114500 | 5536039900 | 22000 | 21900 | 22000 | 21900 | 529 |
| 429 | 20250425 | 114400 | 5524443800 | 21900 | 21900 | 22050 | 21900 | 2170 |
| 430 | 20250425 | 114300 | 5476733500 | 21950 | 21850 | 21950 | 21850 | 460 |
| 431 | 20250425 | 114200 | 5466660150 | 21900 | 21900 | 21950 | 21850 | 722 |
| 432 | 20250425 | 114100 | 5450841700 | 21900 | 21850 | 21900 | 21850 | 401 |
| 433 | 20250425 | 114000 | 5442078450 | 21950 | 21900 | 21950 | 21850 | 958 |
| 434 | 20250425 | 113900 | 5421101100 | 21900 | 21850 | 21900 | 21850 | 237 |
| 435 | 20250425 | 113800 | 5415918100 | 21850 | 21900 | 21900 | 21850 | 822 |
| 436 | 20250425 | 113700 | 5397917400 | 21850 | 21850 | 21900 | 21850 | 458 |
| 437 | 20250425 | 113600 | 5387906100 | 21900 | 21900 | 21900 | 21850 | 84 |
| 438 | 20250425 | 113500 | 5386067150 | 21850 | 21900 | 21950 | 21850 | 663 |
| 439 | 20250425 | 113400 | 5371554700 | 21900 | 21950 | 21950 | 21900 | 444 |
| 440 | 20250425 | 113300 | 5361830950 | 21900 | 21900 | 21950 | 21900 | 548 |
| 441 | 20250425 | 113200 | 5349808400 | 21900 | 21900 | 21900 | 21900 | 212 |
| 442 | 20250425 | 113100 | 5345165600 | 21950 | 21950 | 21950 | 21900 | 170 |
| 443 | 20250425 | 113000 | 5341440950 | 21950 | 21900 | 21950 | 21900 | 677 |
| 444 | 20250425 | 112900 | 5326610300 | 21900 | 21900 | 21950 | 21900 | 163 |
| 445 | 20250425 | 112800 | 5323039250 | 21900 | 21900 | 21950 | 21900 | 520 |
| 446 | 20250425 | 112700 | 5311643200 | 21950 | 21900 | 21950 | 21900 | 294 |
| 447 | 20250425 | 112600 | 5305203100 | 21950 | 21900 | 21950 | 21900 | 497 |
| 448 | 20250425 | 112500 | 5294296350 | 21900 | 21900 | 21950 | 21900 | 443 |
| 449 | 20250425 | 112400 | 5284593300 | 21950 | 21950 | 21950 | 21900 | 365 |
| 450 | 20250425 | 112300 | 5276596950 | 21950 | 21900 | 21950 | 21900 | 132 |
| 451 | 20250425 | 112200 | 5273704850 | 21900 | 21950 | 21950 | 21900 | 191 |
| 452 | 20250425 | 112100 | 5269520350 | 21950 | 21950 | 21950 | 21900 | 435 |
| 453 | 20250425 | 112000 | 5259987950 | 21950 | 21900 | 22000 | 21900 | 1001 |
| 454 | 20250425 | 111900 | 5238034100 | 21900 | 21900 | 21950 | 21900 | 240 |
| 455 | 20250425 | 111800 | 5232776850 | 21850 | 21850 | 21900 | 21850 | 418 |
| 456 | 20250425 | 111700 | 5223640750 | 21850 | 21900 | 21900 | 21850 | 96 |
| 457 | 20250425 | 111600 | 5221538900 | 21900 | 21850 | 21900 | 21850 | 156 |
| 458 | 20250425 | 111500 | 5218126000 | 21900 | 21900 | 21950 | 21850 | 575 |
| 459 | 20250425 | 111400 | 5205536550 | 21900 | 21950 | 21950 | 21900 | 1454 |
| 460 | 20250425 | 111300 | 5173689450 | 21950 | 21900 | 22000 | 21900 | 374 |
| 461 | 20250425 | 111200 | 5165475700 | 21900 | 21900 | 21950 | 21900 | 221 |
| 462 | 20250425 | 111100 | 5160634050 | 21950 | 21900 | 21950 | 21900 | 487 |
| 463 | 20250425 | 111000 | 5149963100 | 21900 | 21900 | 21950 | 21900 | 459 |
| 464 | 20250425 | 110900 | 5139902400 | 21900 | 21850 | 21900 | 21850 | 317 |
| 465 | 20250425 | 110800 | 5132970500 | 21900 | 21850 | 21900 | 21850 | 833 |
| 466 | 20250425 | 110700 | 5114755950 | 21850 | 21900 | 21950 | 21850 | 571 |
| 467 | 20250425 | 110600 | 5102247400 | 21850 | 21850 | 21900 | 21850 | 130 |
| 468 | 20250425 | 110500 | 5099402900 | 21850 | 21900 | 21900 | 21850 | 1048 |
| 469 | 20250425 | 110400 | 5076492800 | 21900 | 21850 | 21900 | 21850 | 630 |
| 470 | 20250425 | 110300 | 5062714550 | 21850 | 21850 | 21950 | 21850 | 111 |
| 471 | 20250425 | 110200 | 5060282950 | 21850 | 21850 | 21900 | 21850 | 265 |
| 472 | 20250425 | 110100 | 5054488550 | 21850 | 21900 | 21950 | 21850 | 790 |
| 473 | 20250425 | 110000 | 5037186800 | 21850 | 21850 | 21900 | 21850 | 794 |
| 474 | 20250425 | 105900 | 5019816300 | 21850 | 21850 | 21850 | 21850 | 919 |
| 475 | 20250425 | 105800 | 4999736150 | 21850 | 21850 | 21900 | 21850 | 516 |
| 476 | 20250425 | 105700 | 4988459900 | 21850 | 21900 | 21950 | 21850 | 2462 |
| 477 | 20250425 | 105600 | 4934542250 | 21950 | 21950 | 21950 | 21900 | 601 |
| 478 | 20250425 | 105500 | 4921361650 | 21950 | 21950 | 21950 | 21900 | 986 |
| 479 | 20250425 | 105400 | 4899747900 | 21950 | 22000 | 22000 | 21950 | 454 |
| 480 | 20250425 | 105300 | 4889776650 | 22000 | 21950 | 22000 | 21950 | 516 |
| 481 | 20250425 | 105200 | 4878428050 | 21950 | 21950 | 21950 | 21950 | 290 |
| 482 | 20250425 | 105100 | 4872062550 | 22000 | 22000 | 22050 | 21950 | 1414 |
| 483 | 20250425 | 105000 | 4840979750 | 21950 | 22000 | 22050 | 21950 | 2362 |
| 484 | 20250425 | 104900 | 4789041400 | 22000 | 22000 | 22050 | 22000 | 1700 |
| 485 | 20250425 | 104800 | 4751635550 | 22000 | 22000 | 22050 | 22000 | 1370 |
| 486 | 20250425 | 104700 | 4721487950 | 22050 | 22050 | 22050 | 22000 | 1298 |
| 487 | 20250425 | 104600 | 4692919050 | 22000 | 22000 | 22050 | 22000 | 349 |
| 488 | 20250425 | 104500 | 4685234800 | 22000 | 22050 | 22050 | 22000 | 364 |
| 489 | 20250425 | 104400 | 4677218300 | 22000 | 22000 | 22100 | 22000 | 477 |
| 490 | 20250425 | 104300 | 4666714050 | 22000 | 22050 | 22100 | 22000 | 951 |
| 491 | 20250425 | 104200 | 4645770700 | 22000 | 22050 | 22100 | 22000 | 502 |
| 492 | 20250425 | 104100 | 4634707800 | 22000 | 22000 | 22050 | 22000 | 583 |
| 493 | 20250425 | 104000 | 4621881750 | 22050 | 22050 | 22100 | 22000 | 268 |
| 494 | 20250425 | 103900 | 4615968600 | 22050 | 22050 | 22200 | 22000 | 822 |
| 495 | 20250425 | 103800 | 4597833450 | 22000 | 22050 | 22050 | 22000 | 704 |
| 496 | 20250425 | 103700 | 4582319150 | 22200 | 22050 | 22200 | 22000 | 609 |
| 497 | 20250425 | 103600 | 4568884150 | 22050 | 22150 | 22150 | 22050 | 1007 |
| 498 | 20250425 | 103500 | 4546634300 | 22050 | 22150 | 22250 | 22000 | 4160 |
| 499 | 20250425 | 103400 | 4454806250 | 22150 | 22200 | 22200 | 22100 | 555 |
| 500 | 20250425 | 103300 | 4442501850 | 22200 | 22200 | 22200 | 22150 | 604 |
| 501 | 20250425 | 103200 | 4429105800 | 22150 | 22100 | 22200 | 22100 | 1689 |
| 502 | 20250425 | 103100 | 4391750200 | 22150 | 22150 | 22150 | 22100 | 825 |
| 503 | 20250425 | 103000 | 4373492650 | 22150 | 22150 | 22250 | 22100 | 1894 |
| 504 | 20250425 | 102900 | 4331512850 | 22150 | 22150 | 22250 | 22150 | 871 |
| 505 | 20250425 | 102800 | 4312178600 | 22200 | 22250 | 22250 | 22150 | 749 |
| 506 | 20250425 | 102700 | 4295545250 | 22250 | 22200 | 22300 | 22200 | 755 |
| 507 | 20250425 | 102600 | 4278768400 | 22300 | 22250 | 22300 | 22150 | 963 |
| 508 | 20250425 | 102500 | 4257346150 | 22250 | 22200 | 22250 | 22200 | 708 |
| 509 | 20250425 | 102400 | 4241616350 | 22200 | 22250 | 22300 | 22200 | 705 |
| 510 | 20250425 | 102300 | 4225935200 | 22250 | 22250 | 22300 | 22200 | 1061 |
| 511 | 20250425 | 102200 | 4202316000 | 22250 | 22250 | 22250 | 22200 | 496 |
| 512 | 20250425 | 102100 | 4191282400 | 22250 | 22250 | 22300 | 22200 | 1215 |
| 513 | 20250425 | 102000 | 4164260350 | 22250 | 22250 | 22300 | 22200 | 721 |
| 514 | 20250425 | 101900 | 4148199350 | 22200 | 22200 | 22300 | 22200 | 318 |
| 515 | 20250425 | 101800 | 4141137900 | 22200 | 22200 | 22300 | 22200 | 1040 |
| 516 | 20250425 | 101700 | 4118013250 | 22250 | 22250 | 22300 | 22200 | 928 |
| 517 | 20250425 | 101600 | 4097347850 | 22250 | 22250 | 22250 | 22200 | 615 |
| 518 | 20250425 | 101500 | 4083673300 | 22200 | 22200 | 22250 | 22200 | 1168 |
| 519 | 20250425 | 101400 | 4057734800 | 22200 | 22250 | 22300 | 22200 | 1026 |
| 520 | 20250425 | 101300 | 4034905400 | 22200 | 22200 | 22300 | 22200 | 720 |
| 521 | 20250425 | 101200 | 4018882900 | 22200 | 22150 | 22250 | 22150 | 798 |
| 522 | 20250425 | 101100 | 4001150850 | 22250 | 22150 | 22250 | 22100 | 981 |
| 523 | 20250425 | 101000 | 3979403250 | 22150 | 22100 | 22200 | 22100 | 631 |
| 524 | 20250425 | 100900 | 3965419000 | 22100 | 22150 | 22200 | 22100 | 575 |
| 525 | 20250425 | 100800 | 3952689500 | 22100 | 22150 | 22150 | 22100 | 1024 |
| 526 | 20250425 | 100700 | 3930029250 | 22100 | 22150 | 22200 | 22050 | 1269 |
| 527 | 20250425 | 100600 | 3901950550 | 22100 | 22150 | 22200 | 22100 | 896 |
| 528 | 20250425 | 100500 | 3882121850 | 22150 | 22100 | 22200 | 22050 | 1685 |
| 529 | 20250425 | 100400 | 3844881200 | 22050 | 22100 | 22100 | 22000 | 957 |
| 530 | 20250425 | 100300 | 3823765400 | 22050 | 22100 | 22200 | 22000 | 2745 |
| 531 | 20250425 | 100200 | 3763168800 | 22150 | 22100 | 22150 | 22050 | 695 |
| 532 | 20250425 | 100100 | 3747803500 | 22100 | 22100 | 22200 | 22050 | 1420 |
| 533 | 20250425 | 100000 | 3716425550 | 22100 | 22200 | 22300 | 22050 | 2248 |
| 534 | 20250425 | 095900 | 3666661900 | 22150 | 22150 | 22300 | 22150 | 629 |
| 535 | 20250425 | 095800 | 3652678550 | 22250 | 22250 | 22350 | 22200 | 1031 |
| 536 | 20250425 | 095700 | 3629741850 | 22250 | 22250 | 22350 | 22250 | 1101 |
| 537 | 20250425 | 095600 | 3605218100 | 22300 | 22250 | 22350 | 22250 | 2638 |
| 538 | 20250425 | 095500 | 3546403700 | 22300 | 22200 | 22300 | 22150 | 1348 |
| 539 | 20250425 | 095400 | 3516419400 | 22200 | 22250 | 22300 | 22100 | 1844 |
| 540 | 20250425 | 095300 | 3475485750 | 22250 | 22300 | 22350 | 22150 | 3302 |
| 541 | 20250425 | 095200 | 3402062950 | 22250 | 22250 | 22300 | 22200 | 702 |
| 542 | 20250425 | 095100 | 3386437900 | 22250 | 22250 | 22350 | 22200 | 2190 |
| 543 | 20250425 | 095000 | 3337679450 | 22300 | 22300 | 22350 | 22250 | 1220 |
| 544 | 20250425 | 094900 | 3310504900 | 22300 | 22300 | 22350 | 22300 | 612 |
| 545 | 20250425 | 094800 | 3296840800 | 22300 | 22400 | 22400 | 22300 | 1233 |
| 546 | 20250425 | 094700 | 3269281000 | 22400 | 22450 | 22450 | 22250 | 1040 |
| 547 | 20250425 | 094600 | 3246035200 | 22350 | 22400 | 22400 | 22350 | 1277 |
| 548 | 20250425 | 094500 | 3217443400 | 22400 | 22450 | 22450 | 22350 | 1015 |
| 549 | 20250425 | 094400 | 3194685800 | 22450 | 22450 | 22450 | 22400 | 681 |
| 550 | 20250425 | 094300 | 3179406350 | 22400 | 22450 | 22500 | 22400 | 628 |
| 551 | 20250425 | 094200 | 3165317450 | 22400 | 22425 | 22500 | 22400 | 958 |
| 552 | 20250425 | 094100 | 3143814200 | 22500 | 22500 | 22500 | 22400 | 789 |
| 553 | 20250425 | 094000 | 3126093300 | 22500 | 22500 | 22500 | 22400 | 1823 |
| 554 | 20250425 | 093900 | 3085157600 | 22500 | 22400 | 22500 | 22400 | 1718 |
| 555 | 20250425 | 093800 | 3046563800 | 22400 | 22300 | 22450 | 22250 | 2075 |
| 556 | 20250425 | 093700 | 3000132050 | 22300 | 22300 | 22350 | 22250 | 885 |
| 557 | 20250425 | 093600 | 2980405100 | 22350 | 22400 | 22450 | 22350 | 3330 |
| 558 | 20250425 | 093500 | 2905944300 | 22400 | 22300 | 22400 | 22300 | 1354 |
| 559 | 20250425 | 093400 | 2875719350 | 22300 | 22400 | 22550 | 22300 | 7160 |
| 560 | 20250425 | 093300 | 2714860300 | 22450 | 22500 | 22550 | 22450 | 1792 |
| 561 | 20250425 | 093200 | 2674567650 | 22450 | 22550 | 22550 | 22450 | 4565 |
| 562 | 20250425 | 093100 | 2571771200 | 22500 | 22500 | 22550 | 22450 | 8183 |
| 563 | 20250425 | 093000 | 2387611100 | 22450 | 22450 | 22500 | 22400 | 4648 |
| 564 | 20250425 | 092900 | 2283208650 | 22400 | 22400 | 22450 | 22350 | 2903 |
| 565 | 20250425 | 092800 | 2218164100 | 22400 | 22350 | 22450 | 22300 | 5810 |
| 566 | 20250425 | 092700 | 2088135850 | 22300 | 22350 | 22350 | 22300 | 126 |
| 567 | 20250425 | 092600 | 2085322800 | 22350 | 22250 | 22350 | 22250 | 2041 |
| 568 | 20250425 | 092500 | 2039814350 | 22250 | 22250 | 22350 | 22250 | 1586 |
| 569 | 20250425 | 092400 | 2004441100 | 22300 | 22250 | 22300 | 22200 | 3288 |
| 570 | 20250425 | 092300 | 1931169050 | 22250 | 22300 | 22400 | 22200 | 3783 |
| 571 | 20250425 | 092200 | 1846668650 | 22350 | 22250 | 22350 | 22200 | 9885 |
| 572 | 20250425 | 092100 | 1626345950 | 22250 | 22200 | 22300 | 22150 | 7604 |
| 573 | 20250425 | 092000 | 1457280600 | 22200 | 22050 | 22250 | 21900 | 5736 |
| 574 | 20250425 | 091900 | 1330428875 | 22000 | 22100 | 22150 | 22000 | 1727 |
| 575 | 20250425 | 091800 | 1292302025 | 22050 | 22150 | 22200 | 22050 | 2237 |
| 576 | 20250425 | 091700 | 1242830850 | 22150 | 22100 | 22200 | 22050 | 6203 |
| 577 | 20250425 | 091600 | 1105444400 | 22050 | 21950 | 22100 | 21950 | 1829 |
| 578 | 20250425 | 091500 | 1065169100 | 21950 | 21950 | 22100 | 21950 | 11961 |
| 579 | 20250425 | 091400 | 802184900 | 21950 | 21850 | 22050 | 21800 | 4217 |
| 580 | 20250425 | 091300 | 709486200 | 21800 | 21900 | 21950 | 21750 | 2690 |
| 581 | 20250425 | 091200 | 650736000 | 21900 | 21850 | 21900 | 21750 | 3995 |
| 582 | 20250425 | 091100 | 563540300 | 21850 | 21850 | 22000 | 21800 | 3107 |
| 583 | 20250425 | 091000 | 495466000 | 21800 | 21750 | 21900 | 21750 | 1750 |
| 584 | 20250425 | 090900 | 457318550 | 21750 | 21800 | 21800 | 21700 | 659 |
| 585 | 20250425 | 090800 | 442981150 | 21750 | 21850 | 21850 | 21700 | 1221 |
| 586 | 20250425 | 090700 | 416429750 | 21850 | 21800 | 21950 | 21800 | 936 |
| 587 | 20250425 | 090600 | 395941100 | 21800 | 21750 | 21800 | 21650 | 1113 |
| 588 | 20250425 | 090500 | 371730150 | 21650 | 21650 | 21750 | 21600 | 1967 |
| 589 | 20250425 | 090400 | 329130050 | 21700 | 21600 | 21700 | 21600 | 1304 |
| 590 | 20250425 | 090300 | 300946250 | 21600 | 21700 | 21750 | 21600 | 1887 |
| 591 | 20250425 | 090200 | 260117250 | 21750 | 21700 | 21750 | 21650 | 870 |
| 592 | 20250425 | 090100 | 241236850 | 21750 | 21850 | 21850 | 21700 | 666 |
| 593 | 20250425 | 090000 | 226747800 | 21800 | 21950 | 21950 | 21800 | 10357 |