33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 184800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 120 |
| 3 | 20250425 | 184700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20250425 | 184600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20250425 | 184500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20250425 | 184400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20250425 | 184300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20250425 | 184200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20250425 | 184100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20250425 | 184000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20250425 | 183900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20250425 | 183800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20250425 | 183700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20250425 | 183600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20250425 | 183500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20250425 | 183400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20250425 | 183300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20250425 | 183200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20250425 | 183100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20250425 | 183000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20250425 | 182900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20250425 | 182800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20250425 | 182700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20250425 | 182600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20250425 | 182500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20250425 | 182400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20250425 | 182300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20250425 | 182200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20250425 | 182100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20250425 | 182000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20250425 | 181900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20250425 | 181800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 120 |
| 33 | 20250425 | 181700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20250425 | 181600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20250425 | 181500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20250425 | 181400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20250425 | 181300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20250425 | 181200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20250425 | 181100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20250425 | 181000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20250425 | 180900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20250425 | 180800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20250425 | 180700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20250425 | 180600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20250425 | 180500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20250425 | 180400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20250425 | 180300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20250425 | 180200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20250425 | 180100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20250425 | 180000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20250425 | 175900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20250425 | 175800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20250425 | 175700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20250425 | 175600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20250425 | 175500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20250425 | 175400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20250425 | 175300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20250425 | 175200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20250425 | 175100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20250425 | 175000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20250425 | 174900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20250425 | 174800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 120 |
| 63 | 20250425 | 174700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20250425 | 174600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20250425 | 174500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20250425 | 174400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20250425 | 174300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20250425 | 174200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20250425 | 174100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20250425 | 174000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20250425 | 173900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20250425 | 173800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20250425 | 173700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20250425 | 173600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20250425 | 173500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20250425 | 173400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20250425 | 173300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20250425 | 173200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20250425 | 173100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20250425 | 173000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20250425 | 172900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20250425 | 172800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20250425 | 172700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20250425 | 172600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20250425 | 172500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20250425 | 172400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20250425 | 172300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20250425 | 172200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20250425 | 172100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20250425 | 172000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20250425 | 171900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20250425 | 171800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 120 |
| 93 | 20250425 | 171700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20250425 | 171600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20250425 | 171500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20250425 | 171400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20250425 | 171300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20250425 | 171200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20250425 | 171100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20250425 | 171000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20250425 | 170900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20250425 | 170800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20250425 | 170700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20250425 | 170600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20250425 | 170500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20250425 | 170400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20250425 | 170300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20250425 | 170200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20250425 | 170100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20250425 | 170000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20250425 | 165900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20250425 | 165800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20250425 | 165700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20250425 | 165600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20250425 | 165500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20250425 | 165400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20250425 | 165300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20250425 | 165200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20250425 | 165100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20250425 | 165000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20250425 | 164900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20250425 | 164800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 120 |
| 123 | 20250425 | 164700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20250425 | 164600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20250425 | 164500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20250425 | 164400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20250425 | 164300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20250425 | 164200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20250425 | 164100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20250425 | 164000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20250425 | 163900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20250425 | 163800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20250425 | 163700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20250425 | 163600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20250425 | 163500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20250425 | 163400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20250425 | 163300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20250425 | 163200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20250425 | 163100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20250425 | 163000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20250425 | 162900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20250425 | 162800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20250425 | 162700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20250425 | 162600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20250425 | 162500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20250425 | 162400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20250425 | 162300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20250425 | 162200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20250425 | 162100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20250425 | 162000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20250425 | 161900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20250425 | 161800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 120 |
| 153 | 20250425 | 161700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20250425 | 161600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20250425 | 161500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20250425 | 161400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20250425 | 161300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20250425 | 161200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20250425 | 161100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20250425 | 161000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20250425 | 160900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20250425 | 160800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20250425 | 160700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20250425 | 160600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20250425 | 160500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20250425 | 160400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20250425 | 160300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20250425 | 160200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20250425 | 160100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20250425 | 160000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20250425 | 155900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20250425 | 155800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20250425 | 155700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20250425 | 155600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20250425 | 155500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20250425 | 155400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20250425 | 155300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20250425 | 155200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20250425 | 155100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20250425 | 155000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20250425 | 154900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20250425 | 154800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 120 |
| 183 | 20250425 | 154700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20250425 | 154600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20250425 | 154500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20250425 | 154400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20250425 | 154300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20250425 | 154200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20250425 | 154100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20250425 | 154000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20250425 | 153900 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20250425 | 153800 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20250425 | 153700 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20250425 | 153600 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20250425 | 153500 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20250425 | 153400 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20250425 | 153300 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20250425 | 153200 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20250425 | 153100 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20250425 | 153000 | 1587266250 | 235000 | 235000 | 235000 | 235000 | 120 |
| 201 | 20250425 | 152900 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20250425 | 152800 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20250425 | 152700 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 204 | 20250425 | 152600 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 205 | 20250425 | 152500 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 206 | 20250425 | 152400 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 207 | 20250425 | 152300 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 208 | 20250425 | 152200 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 209 | 20250425 | 152100 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 210 | 20250425 | 152000 | 1559066250 | 235000 | 235000 | 235000 | 235000 | 0 |
| 211 | 20250425 | 151900 | 1559066250 | 235000 | 235000 | 235000 | 234500 | 124 |
| 212 | 20250425 | 151800 | 1529960750 | 235500 | 236000 | 236000 | 235000 | 14 |
| 213 | 20250425 | 151700 | 1526661250 | 235500 | 236000 | 236000 | 235000 | 63 |
| 214 | 20250425 | 151600 | 1511839250 | 236000 | 235500 | 236000 | 235500 | 16 |
| 215 | 20250425 | 151500 | 1508065750 | 235500 | 236000 | 236000 | 235000 | 76 |
| 216 | 20250425 | 151400 | 1490200750 | 236000 | 236000 | 236000 | 236000 | 11 |
| 217 | 20250425 | 151300 | 1487604750 | 236000 | 235500 | 236000 | 235000 | 33 |
| 218 | 20250425 | 151200 | 1479839250 | 236000 | 235500 | 236000 | 235500 | 10 |
| 219 | 20250425 | 151100 | 1477480750 | 236000 | 236500 | 236500 | 235500 | 23 |
| 220 | 20250425 | 151000 | 1472057750 | 236000 | 235000 | 236000 | 235000 | 25 |
| 221 | 20250425 | 150900 | 1466171750 | 236000 | 236000 | 236500 | 235500 | 16 |
| 222 | 20250425 | 150800 | 1462399750 | 236500 | 235000 | 236500 | 235000 | 183 |
| 223 | 20250425 | 150700 | 1419298750 | 235000 | 235000 | 235500 | 234500 | 49 |
| 224 | 20250425 | 150600 | 1407798750 | 235000 | 235000 | 235000 | 235000 | 17 |
| 225 | 20250425 | 150500 | 1403803750 | 235000 | 235000 | 235000 | 235000 | 7 |
| 226 | 20250425 | 150400 | 1402158750 | 235000 | 235000 | 235000 | 234500 | 8 |
| 227 | 20250425 | 150300 | 1400279250 | 235000 | 235000 | 235000 | 235000 | 12 |
| 228 | 20250425 | 150200 | 1397459250 | 235000 | 235000 | 235000 | 234500 | 8 |
| 229 | 20250425 | 150100 | 1395579750 | 235000 | 235000 | 235000 | 235000 | 8 |
| 230 | 20250425 | 150000 | 1393699750 | 235000 | 234500 | 235000 | 234500 | 12 |
| 231 | 20250425 | 145900 | 1390881750 | 235000 | 234500 | 235000 | 234000 | 93 |
| 232 | 20250425 | 145800 | 1369103250 | 235000 | 234500 | 235000 | 234500 | 7 |
| 233 | 20250425 | 145700 | 1367458750 | 235000 | 235000 | 235000 | 235000 | 10 |
| 234 | 20250425 | 145600 | 1365108750 | 235000 | 234500 | 235000 | 234500 | 11 |
| 235 | 20250425 | 145500 | 1362526250 | 235000 | 234500 | 235000 | 234500 | 11 |
| 236 | 20250425 | 145400 | 1359942250 | 235000 | 235000 | 235000 | 235000 | 6 |
| 237 | 20250425 | 145300 | 1358532250 | 235000 | 234500 | 235000 | 234500 | 8 |
| 238 | 20250425 | 145200 | 1356653500 | 235000 | 234000 | 235000 | 234000 | 10 |
| 239 | 20250425 | 145100 | 1354307000 | 234500 | 234500 | 234500 | 234500 | 12 |
| 240 | 20250425 | 145000 | 1351493000 | 234500 | 234000 | 234500 | 234000 | 11 |
| 241 | 20250425 | 144900 | 1348917000 | 234000 | 235000 | 235000 | 234000 | 15 |
| 242 | 20250425 | 144800 | 1345402500 | 235000 | 235000 | 235000 | 234500 | 76 |
| 243 | 20250425 | 144700 | 1327579000 | 235500 | 234500 | 235500 | 234500 | 4 |
| 244 | 20250425 | 144600 | 1326640000 | 235500 | 235500 | 235500 | 235000 | 14 |
| 245 | 20250425 | 144500 | 1323346500 | 235500 | 235000 | 235500 | 235000 | 8 |
| 246 | 20250425 | 144400 | 1321465500 | 234500 | 234500 | 235500 | 234500 | 7 |
| 247 | 20250425 | 144300 | 1319822500 | 234500 | 234500 | 235000 | 234500 | 15 |
| 248 | 20250425 | 144200 | 1316302500 | 235500 | 235000 | 235500 | 235000 | 48 |
| 249 | 20250425 | 144100 | 1305021500 | 235500 | 235500 | 235500 | 235000 | 4 |
| 250 | 20250425 | 144000 | 1304080000 | 235500 | 235000 | 235500 | 235000 | 83 |
| 251 | 20250425 | 143900 | 1284534500 | 235000 | 235500 | 235500 | 235000 | 61 |
| 252 | 20250425 | 143800 | 1270189000 | 235500 | 233000 | 235500 | 233000 | 160 |
| 253 | 20250425 | 143700 | 1232681000 | 233000 | 233000 | 233000 | 232500 | 112 |
| 254 | 20250425 | 143600 | 1206586500 | 233000 | 233000 | 233000 | 232500 | 20 |
| 255 | 20250425 | 143500 | 1201929000 | 233000 | 232500 | 233000 | 232500 | 9 |
| 256 | 20250425 | 143400 | 1199832500 | 232500 | 233000 | 233000 | 232500 | 5 |
| 257 | 20250425 | 143300 | 1198669500 | 232500 | 232500 | 233000 | 232500 | 9 |
| 258 | 20250425 | 143200 | 1196575500 | 232500 | 232000 | 233000 | 232000 | 33 |
| 259 | 20250425 | 143100 | 1188904500 | 233000 | 232500 | 233000 | 232500 | 12 |
| 260 | 20250425 | 143000 | 1186113500 | 233000 | 233000 | 233000 | 232500 | 9 |
| 261 | 20250425 | 142900 | 1184017500 | 232500 | 233000 | 233000 | 232500 | 34 |
| 262 | 20250425 | 142800 | 1176101000 | 232500 | 232500 | 233000 | 232500 | 3 |
| 263 | 20250425 | 142700 | 1175403000 | 233000 | 232500 | 233000 | 232500 | 7 |
| 264 | 20250425 | 142600 | 1173774500 | 232500 | 232500 | 233000 | 232500 | 22 |
| 265 | 20250425 | 142500 | 1168658000 | 233000 | 233000 | 233000 | 232500 | 8 |
| 266 | 20250425 | 142400 | 1166795500 | 232500 | 232500 | 233000 | 232500 | 14 |
| 267 | 20250425 | 142300 | 1163537000 | 232500 | 232500 | 233000 | 232500 | 8 |
| 268 | 20250425 | 142200 | 1161676500 | 232500 | 232500 | 233000 | 232500 | 7 |
| 269 | 20250425 | 142100 | 1160047500 | 232500 | 232500 | 233000 | 232500 | 5 |
| 270 | 20250425 | 142000 | 1158884500 | 232500 | 232500 | 233000 | 232500 | 14 |
| 271 | 20250425 | 141900 | 1155626000 | 233000 | 233000 | 233000 | 232000 | 30 |
| 272 | 20250425 | 141800 | 1148654000 | 232500 | 232500 | 233000 | 232500 | 10 |
| 273 | 20250425 | 141700 | 1146328500 | 232500 | 232500 | 233000 | 232500 | 3 |
| 274 | 20250425 | 141600 | 1145630500 | 233000 | 233000 | 233000 | 232500 | 49 |
| 275 | 20250425 | 141500 | 1134234500 | 233000 | 233000 | 233000 | 232500 | 6 |
| 276 | 20250425 | 141400 | 1132837500 | 233000 | 233000 | 233000 | 232500 | 8 |
| 277 | 20250425 | 141300 | 1130975500 | 232500 | 232500 | 233000 | 232500 | 37 |
| 278 | 20250425 | 141200 | 1122372000 | 232500 | 233000 | 233000 | 232500 | 6 |
| 279 | 20250425 | 141100 | 1120974500 | 232500 | 233000 | 233000 | 232500 | 15 |
| 280 | 20250425 | 141000 | 1117482500 | 233000 | 233000 | 233000 | 232500 | 11 |
| 281 | 20250425 | 140900 | 1114920500 | 232500 | 233500 | 233500 | 232500 | 11 |
| 282 | 20250425 | 140800 | 1112360500 | 233500 | 233000 | 233500 | 233000 | 46 |
| 283 | 20250425 | 140700 | 1101639500 | 232500 | 233500 | 233500 | 232500 | 147 |
| 284 | 20250425 | 140600 | 1067437000 | 233000 | 233500 | 233500 | 233000 | 18 |
| 285 | 20250425 | 140500 | 1063237500 | 234000 | 233500 | 234000 | 233500 | 7 |
| 286 | 20250425 | 140400 | 1061602000 | 233500 | 233500 | 233500 | 233000 | 5 |
| 287 | 20250425 | 140300 | 1060435500 | 234000 | 233000 | 234000 | 233000 | 11 |
| 288 | 20250425 | 140200 | 1057866500 | 233000 | 233000 | 234000 | 233000 | 16 |
| 289 | 20250425 | 140100 | 1054129500 | 233000 | 234000 | 234000 | 233000 | 5 |
| 290 | 20250425 | 140000 | 1052962500 | 233500 | 233500 | 234000 | 233500 | 6 |
| 291 | 20250425 | 135900 | 1051560000 | 233500 | 233500 | 234000 | 233500 | 15 |
| 292 | 20250425 | 135800 | 1048055500 | 234000 | 234000 | 234000 | 233500 | 16 |
| 293 | 20250425 | 135700 | 1044314500 | 233500 | 233500 | 234000 | 233500 | 12 |
| 294 | 20250425 | 135600 | 1041512000 | 233500 | 234000 | 234000 | 233500 | 13 |
| 295 | 20250425 | 135500 | 1038474500 | 233500 | 234000 | 234000 | 233500 | 2 |
| 296 | 20250425 | 135400 | 1038007000 | 233500 | 234000 | 234500 | 233500 | 11 |
| 297 | 20250425 | 135300 | 1035433500 | 234000 | 234000 | 234000 | 233500 | 13 |
| 298 | 20250425 | 135200 | 1032397000 | 234000 | 234000 | 234000 | 233500 | 7 |
| 299 | 20250425 | 135100 | 1030759500 | 233500 | 233500 | 234000 | 233500 | 8 |
| 300 | 20250425 | 135000 | 1028891000 | 234000 | 233500 | 234000 | 233500 | 10 |
| 301 | 20250425 | 134900 | 1026552500 | 233500 | 234000 | 234000 | 233500 | 16 |
| 302 | 20250425 | 134800 | 1022813000 | 234000 | 234000 | 234000 | 233500 | 10 |
| 303 | 20250425 | 134700 | 1020476500 | 233500 | 234000 | 234500 | 233500 | 8 |
| 304 | 20250425 | 134600 | 1018605500 | 234000 | 234000 | 234000 | 233500 | 37 |
| 305 | 20250425 | 134500 | 1009948000 | 234000 | 233500 | 234000 | 233500 | 25 |
| 306 | 20250425 | 134400 | 1004100500 | 233500 | 233500 | 234000 | 233500 | 4 |
| 307 | 20250425 | 134300 | 1003166000 | 233500 | 233000 | 233500 | 233000 | 12 |
| 308 | 20250425 | 134200 | 1000368000 | 233500 | 233000 | 233500 | 233000 | 4 |
| 309 | 20250425 | 134100 | 999434500 | 233500 | 233500 | 234000 | 233500 | 27 |
| 310 | 20250425 | 134000 | 993129000 | 233500 | 233000 | 234000 | 233000 | 86 |
| 311 | 20250425 | 133900 | 973049500 | 233000 | 233000 | 233500 | 232500 | 13 |
| 312 | 20250425 | 133800 | 970020000 | 233000 | 233000 | 233500 | 233000 | 26 |
| 313 | 20250425 | 133700 | 963960750 | 233000 | 232000 | 233000 | 232000 | 4 |
| 314 | 20250425 | 133600 | 963030750 | 232500 | 232000 | 232500 | 232000 | 14 |
| 315 | 20250425 | 133500 | 959779250 | 232000 | 232500 | 232500 | 232000 | 8 |
| 316 | 20250425 | 133400 | 957921500 | 232500 | 232500 | 232500 | 232500 | 4 |
| 317 | 20250425 | 133300 | 956991500 | 232500 | 232000 | 232500 | 232000 | 15 |
| 318 | 20250425 | 133200 | 953508000 | 232500 | 232500 | 232500 | 232000 | 6 |
| 319 | 20250425 | 133100 | 952114250 | 232500 | 232500 | 232500 | 232500 | 2 |
| 320 | 20250425 | 133000 | 951649250 | 232000 | 232500 | 232500 | 232000 | 8 |
| 321 | 20250425 | 132900 | 949791250 | 232500 | 232500 | 233000 | 232500 | 3 |
| 322 | 20250425 | 132800 | 949093250 | 232500 | 232500 | 232500 | 232000 | 10 |
| 323 | 20250425 | 132700 | 946769750 | 232500 | 232500 | 232500 | 232000 | 4 |
| 324 | 20250425 | 132600 | 945840750 | 232500 | 232250 | 232500 | 232250 | 5 |
| 325 | 20250425 | 132500 | 944678500 | 232500 | 232500 | 233000 | 232000 | 26 |
| 326 | 20250425 | 132400 | 938633500 | 232000 | 232500 | 232500 | 232000 | 2 |
| 327 | 20250425 | 132300 | 938169000 | 232000 | 232000 | 232500 | 232000 | 30 |
| 328 | 20250425 | 132200 | 931198750 | 232000 | 232500 | 232500 | 232000 | 10 |
| 329 | 20250425 | 132100 | 928875750 | 232000 | 232000 | 232000 | 232000 | 2 |
| 330 | 20250425 | 132000 | 928411750 | 231500 | 232000 | 232000 | 231500 | 5 |
| 331 | 20250425 | 131900 | 927253250 | 232000 | 232500 | 232500 | 232000 | 5 |
| 332 | 20250425 | 131800 | 926092750 | 232000 | 232000 | 232500 | 231500 | 16 |
| 333 | 20250425 | 131700 | 922380750 | 232000 | 232250 | 232250 | 232000 | 8 |
| 334 | 20250425 | 131600 | 920524500 | 232000 | 232000 | 232000 | 232000 | 6 |
| 335 | 20250425 | 131500 | 919132500 | 232000 | 232500 | 232500 | 232000 | 10 |
| 336 | 20250425 | 131400 | 916809750 | 232500 | 232500 | 232500 | 232500 | 5 |
| 337 | 20250425 | 131300 | 915647250 | 232000 | 232000 | 232500 | 232000 | 11 |
| 338 | 20250425 | 131200 | 913093750 | 231500 | 232000 | 232500 | 231500 | 73 |
| 339 | 20250425 | 131100 | 896158750 | 232500 | 232500 | 232500 | 232500 | 4 |
| 340 | 20250425 | 131000 | 895228750 | 232250 | 232500 | 232500 | 232000 | 93 |
| 341 | 20250425 | 130900 | 873651000 | 232500 | 232500 | 232500 | 232500 | 13 |
| 342 | 20250425 | 130800 | 870628500 | 233000 | 233000 | 233000 | 232000 | 15 |
| 343 | 20250425 | 130700 | 867140500 | 232500 | 233000 | 233000 | 232500 | 15 |
| 344 | 20250425 | 130600 | 863648500 | 232500 | 233000 | 233000 | 232500 | 7 |
| 345 | 20250425 | 130500 | 862020500 | 233000 | 232500 | 233000 | 232500 | 6 |
| 346 | 20250425 | 130400 | 860625000 | 232500 | 233000 | 233000 | 232500 | 8 |
| 347 | 20250425 | 130300 | 858762000 | 233000 | 232500 | 233000 | 232500 | 6 |
| 348 | 20250425 | 130200 | 857366500 | 233000 | 232500 | 233000 | 232500 | 7 |
| 349 | 20250425 | 130100 | 855738000 | 233000 | 233000 | 233000 | 232500 | 3 |
| 350 | 20250425 | 130000 | 855039500 | 233000 | 232500 | 233000 | 232500 | 7 |
| 351 | 20250425 | 125900 | 853411500 | 232500 | 233000 | 233000 | 232500 | 14 |
| 352 | 20250425 | 125800 | 850152000 | 232500 | 232500 | 232500 | 232500 | 2 |
| 353 | 20250425 | 125700 | 849687000 | 232500 | 233000 | 233000 | 232500 | 10 |
| 354 | 20250425 | 125600 | 847359000 | 232500 | 233000 | 233000 | 232500 | 10 |
| 355 | 20250425 | 125500 | 845032500 | 232500 | 232500 | 233000 | 232500 | 7 |
| 356 | 20250425 | 125400 | 843404000 | 232500 | 232500 | 232500 | 232500 | 2 |
| 357 | 20250425 | 125300 | 842939000 | 233000 | 233000 | 233000 | 232500 | 37 |
| 358 | 20250425 | 125200 | 834335500 | 233000 | 233500 | 233500 | 232500 | 13 |
| 359 | 20250425 | 125100 | 831308000 | 233000 | 233000 | 233000 | 233000 | 15 |
| 360 | 20250425 | 125000 | 827813000 | 232500 | 232500 | 233000 | 232500 | 10 |
| 361 | 20250425 | 124900 | 825484500 | 232500 | 233500 | 233500 | 232500 | 85 |
| 362 | 20250425 | 124800 | 805712000 | 233500 | 233500 | 233500 | 233500 | 6 |
| 363 | 20250425 | 124700 | 804311000 | 233500 | 233500 | 233500 | 233000 | 5 |
| 364 | 20250425 | 124600 | 803145000 | 233500 | 234000 | 234000 | 233500 | 6 |
| 365 | 20250425 | 124500 | 801743500 | 234000 | 234000 | 234000 | 234000 | 5 |
| 366 | 20250425 | 124400 | 800573500 | 233500 | 233500 | 233500 | 233500 | 6 |
| 367 | 20250425 | 124300 | 799172500 | 234000 | 233500 | 234000 | 233500 | 8 |
| 368 | 20250425 | 124200 | 797303500 | 234000 | 234000 | 234000 | 233500 | 18 |
| 369 | 20250425 | 124100 | 793099500 | 233500 | 233500 | 233500 | 233500 | 2 |
| 370 | 20250425 | 124000 | 792632500 | 233500 | 233500 | 233500 | 233500 | 9 |
| 371 | 20250425 | 123900 | 790531000 | 233000 | 234000 | 234000 | 233000 | 4 |
| 372 | 20250425 | 123800 | 789598000 | 234000 | 233500 | 234000 | 233500 | 7 |
| 373 | 20250425 | 123700 | 787961000 | 233500 | 233500 | 233500 | 233500 | 3 |
| 374 | 20250425 | 123600 | 787260500 | 233500 | 233500 | 233500 | 233500 | 8 |
| 375 | 20250425 | 123500 | 785392500 | 233500 | 234000 | 234000 | 233500 | 10 |
| 376 | 20250425 | 123400 | 783054000 | 233500 | 233500 | 233500 | 233500 | 5 |
| 377 | 20250425 | 123300 | 781886500 | 233500 | 233000 | 233500 | 233000 | 13 |
| 378 | 20250425 | 123200 | 778851500 | 233000 | 233000 | 233500 | 233000 | 5 |
| 379 | 20250425 | 123100 | 777686000 | 233500 | 233000 | 233500 | 233000 | 8 |
| 380 | 20250425 | 123000 | 775818500 | 233000 | 233000 | 233000 | 233000 | 8 |
| 381 | 20250425 | 122900 | 773954500 | 233500 | 233000 | 233500 | 233000 | 4 |
| 382 | 20250425 | 122800 | 773022000 | 233000 | 233500 | 233500 | 233000 | 18 |
| 383 | 20250425 | 122700 | 768821500 | 233000 | 233000 | 233500 | 233000 | 51 |
| 384 | 20250425 | 122600 | 756938000 | 232500 | 232500 | 232500 | 232500 | 9 |
| 385 | 20250425 | 122500 | 754845500 | 233000 | 232500 | 233000 | 231500 | 403 |
| 386 | 20250425 | 122400 | 661439000 | 233500 | 233500 | 233500 | 232500 | 16 |
| 387 | 20250425 | 122300 | 657709500 | 233000 | 233000 | 233500 | 233000 | 23 |
| 388 | 20250425 | 122200 | 652349500 | 234000 | 233500 | 234000 | 233500 | 3 |
| 389 | 20250425 | 122100 | 651648500 | 233500 | 234000 | 234000 | 233000 | 20 |
| 390 | 20250425 | 122000 | 646979500 | 234000 | 233500 | 234000 | 233500 | 8 |
| 391 | 20250425 | 121900 | 645109500 | 233500 | 233500 | 234000 | 233500 | 16 |
| 392 | 20250425 | 121800 | 641373000 | 233500 | 234000 | 234000 | 233500 | 2 |
| 393 | 20250425 | 121700 | 640905500 | 234000 | 234000 | 234000 | 234000 | 4 |
| 394 | 20250425 | 121600 | 639969500 | 234000 | 233500 | 234000 | 233500 | 17 |
| 395 | 20250425 | 121500 | 635998500 | 233500 | 233500 | 233500 | 233500 | 1 |
| 396 | 20250425 | 121400 | 635765000 | 233500 | 233500 | 234000 | 233500 | 14 |
| 397 | 20250425 | 121300 | 632494500 | 234000 | 233500 | 234000 | 233500 | 11 |
| 398 | 20250425 | 121200 | 629922500 | 234000 | 233500 | 234000 | 233500 | 4 |
| 399 | 20250425 | 121100 | 628987500 | 233500 | 233500 | 234000 | 233500 | 9 |
| 400 | 20250425 | 121000 | 626884000 | 234000 | 234000 | 234000 | 233500 | 13 |
| 401 | 20250425 | 120900 | 623845000 | 234000 | 234000 | 234000 | 233500 | 5 |
| 402 | 20250425 | 120800 | 622676500 | 234000 | 234000 | 234000 | 234000 | 6 |
| 403 | 20250425 | 120700 | 621272500 | 234000 | 233500 | 234000 | 233500 | 3 |
| 404 | 20250425 | 120600 | 620571500 | 233500 | 233500 | 233500 | 233500 | 7 |
| 405 | 20250425 | 120500 | 618937000 | 233500 | 233000 | 234000 | 233000 | 10 |
| 406 | 20250425 | 120400 | 616603500 | 233500 | 233500 | 233500 | 233000 | 7 |
| 407 | 20250425 | 120300 | 614969500 | 234000 | 233000 | 234000 | 233000 | 9 |
| 408 | 20250425 | 120200 | 612869000 | 233500 | 233500 | 233500 | 233500 | 21 |
| 409 | 20250425 | 120100 | 607965500 | 233500 | 233500 | 234000 | 233500 | 7 |
| 410 | 20250425 | 120000 | 606330500 | 234000 | 233500 | 234000 | 233000 | 93 |
| 411 | 20250425 | 115900 | 584603500 | 233500 | 233500 | 233500 | 233000 | 3 |
| 412 | 20250425 | 115800 | 583903500 | 233000 | 233500 | 233500 | 233000 | 5 |
| 413 | 20250425 | 115700 | 582738000 | 233000 | 233500 | 233500 | 233000 | 4 |
| 414 | 20250425 | 115600 | 581804500 | 233000 | 233000 | 233500 | 233000 | 8 |
| 415 | 20250425 | 115500 | 579940000 | 233000 | 233000 | 233000 | 233000 | 5 |
| 416 | 20250425 | 115400 | 578775000 | 233000 | 233500 | 233500 | 233000 | 11 |
| 417 | 20250425 | 115300 | 576207000 | 233000 | 233000 | 233000 | 233000 | 7 |
| 418 | 20250425 | 115200 | 574576000 | 233000 | 233500 | 233500 | 233000 | 3 |
| 419 | 20250425 | 115100 | 573876000 | 233500 | 233000 | 233500 | 233000 | 6 |
| 420 | 20250425 | 115000 | 572476500 | 233500 | 233000 | 233500 | 233000 | 16 |
| 421 | 20250425 | 114900 | 568744000 | 233500 | 233000 | 233500 | 233000 | 2 |
| 422 | 20250425 | 114800 | 568277500 | 233000 | 233000 | 233000 | 233000 | 8 |
| 423 | 20250425 | 114700 | 566413500 | 233000 | 233000 | 233000 | 232500 | 6 |
| 424 | 20250425 | 114600 | 565016500 | 232500 | 232500 | 232500 | 232500 | 3 |
| 425 | 20250425 | 114500 | 564319000 | 233000 | 233500 | 233500 | 233000 | 3 |
| 426 | 20250425 | 114400 | 563619000 | 233000 | 233000 | 233000 | 233000 | 6 |
| 427 | 20250425 | 114300 | 562221000 | 233000 | 233000 | 233000 | 232500 | 9 |
| 428 | 20250425 | 114200 | 560124500 | 232500 | 232500 | 232500 | 232500 | 1 |
| 429 | 20250425 | 114100 | 559892000 | 232500 | 233000 | 233500 | 232500 | 12 |
| 430 | 20250425 | 114000 | 557096500 | 233500 | 233500 | 233500 | 233000 | 19 |
| 431 | 20250425 | 113900 | 552663500 | 233000 | 233000 | 233000 | 233000 | 7 |
| 432 | 20250425 | 113800 | 551032500 | 233000 | 233000 | 233000 | 233000 | 3 |
| 433 | 20250425 | 113700 | 550333500 | 233500 | 233000 | 233500 | 233000 | 6 |
| 434 | 20250425 | 113600 | 548934500 | 233000 | 233000 | 233000 | 232500 | 8 |
| 435 | 20250425 | 113500 | 547071000 | 232500 | 233000 | 233000 | 232500 | 5 |
| 436 | 20250425 | 113400 | 545907500 | 233500 | 233500 | 233500 | 233500 | 2 |
| 437 | 20250425 | 113300 | 545440500 | 233000 | 233000 | 233500 | 233000 | 11 |
| 438 | 20250425 | 113200 | 542877000 | 233500 | 233000 | 233500 | 233000 | 9 |
| 439 | 20250425 | 113100 | 540776500 | 233500 | 233000 | 233500 | 233000 | 3 |
| 440 | 20250425 | 113000 | 540077000 | 233500 | 233500 | 234000 | 233000 | 27 |
| 441 | 20250425 | 112900 | 533772500 | 233500 | 234000 | 234000 | 233500 | 2 |
| 442 | 20250425 | 112800 | 533305000 | 233500 | 233500 | 233500 | 233000 | 8 |
| 443 | 20250425 | 112700 | 531438500 | 233500 | 233500 | 233500 | 233000 | 93 |
| 444 | 20250425 | 112600 | 509724000 | 233500 | 234000 | 234000 | 233500 | 12 |
| 445 | 20250425 | 112500 | 506918500 | 233500 | 233500 | 234000 | 233500 | 13 |
| 446 | 20250425 | 112400 | 503882500 | 233500 | 233500 | 234000 | 233000 | 14 |
| 447 | 20250425 | 112300 | 500613000 | 233500 | 234500 | 234500 | 233500 | 9 |
| 448 | 20250425 | 112200 | 498509000 | 234000 | 234000 | 234000 | 234000 | 1 |
| 449 | 20250425 | 112100 | 498275000 | 234000 | 234000 | 234500 | 233500 | 12 |
| 450 | 20250425 | 112000 | 495467000 | 234000 | 234000 | 234500 | 233500 | 15 |
| 451 | 20250425 | 111900 | 491958000 | 234000 | 234000 | 234000 | 233500 | 4 |
| 452 | 20250425 | 111800 | 491022500 | 233500 | 234000 | 234000 | 233500 | 13 |
| 453 | 20250425 | 111700 | 487984500 | 234000 | 234000 | 234000 | 233500 | 4 |
| 454 | 20250425 | 111600 | 487049000 | 233500 | 233500 | 233500 | 233500 | 5 |
| 455 | 20250425 | 111500 | 485881500 | 233500 | 233500 | 234000 | 233500 | 39 |
| 456 | 20250425 | 111400 | 476759000 | 234000 | 233500 | 234000 | 233500 | 9 |
| 457 | 20250425 | 111300 | 474656000 | 233500 | 233000 | 233500 | 233000 | 125 |
| 458 | 20250425 | 111200 | 445530500 | 233000 | 234000 | 234000 | 233000 | 7 |
| 459 | 20250425 | 111100 | 443896500 | 234000 | 234000 | 234000 | 233500 | 6 |
| 460 | 20250425 | 111000 | 442494500 | 233500 | 233500 | 234000 | 233000 | 26 |
| 461 | 20250425 | 110900 | 436421000 | 233500 | 233500 | 233500 | 233500 | 32 |
| 462 | 20250425 | 110800 | 428949000 | 233500 | 233500 | 233500 | 233000 | 8 |
| 463 | 20250425 | 110700 | 427082500 | 233500 | 233000 | 233500 | 233000 | 9 |
| 464 | 20250425 | 110600 | 424984500 | 233000 | 233500 | 233500 | 233000 | 7 |
| 465 | 20250425 | 110500 | 423353000 | 233500 | 233000 | 233500 | 233000 | 5 |
| 466 | 20250425 | 110400 | 422187500 | 233500 | 233500 | 233500 | 233500 | 3 |
| 467 | 20250425 | 110300 | 421487000 | 233500 | 233500 | 233500 | 233500 | 11 |
| 468 | 20250425 | 110200 | 418918500 | 234000 | 233500 | 234000 | 233000 | 5 |
| 469 | 20250425 | 110100 | 417752000 | 234000 | 233500 | 234000 | 233500 | 3 |
| 470 | 20250425 | 110000 | 417051000 | 233500 | 233000 | 233500 | 232500 | 25 |
| 471 | 20250425 | 105900 | 411220000 | 232500 | 232500 | 233000 | 232500 | 5 |
| 472 | 20250425 | 105800 | 410056500 | 232500 | 233000 | 233500 | 232500 | 35 |
| 473 | 20250425 | 105700 | 401915500 | 232500 | 233500 | 233500 | 232500 | 13 |
| 474 | 20250425 | 105600 | 398883500 | 233000 | 233000 | 233000 | 233000 | 4 |
| 475 | 20250425 | 105500 | 397951500 | 233000 | 233000 | 233500 | 233000 | 10 |
| 476 | 20250425 | 105400 | 395621000 | 233000 | 233500 | 233500 | 233000 | 7 |
| 477 | 20250425 | 105300 | 393988000 | 233000 | 233500 | 233500 | 233000 | 9 |
| 478 | 20250425 | 105200 | 391888500 | 233000 | 233500 | 233500 | 233000 | 6 |
| 479 | 20250425 | 105100 | 390490000 | 233500 | 233500 | 233500 | 233500 | 3 |
| 480 | 20250425 | 105000 | 389789500 | 233000 | 233000 | 233500 | 233000 | 11 |
| 481 | 20250425 | 104900 | 387226000 | 232500 | 233000 | 233000 | 232500 | 8 |
| 482 | 20250425 | 104800 | 385364000 | 233000 | 233000 | 233000 | 233000 | 6 |
| 483 | 20250425 | 104700 | 383966000 | 233000 | 233000 | 233000 | 232500 | 8 |
| 484 | 20250425 | 104600 | 382104500 | 233000 | 233000 | 233500 | 232500 | 23 |
| 485 | 20250425 | 104500 | 376745500 | 232500 | 232500 | 232500 | 232500 | 1 |
| 486 | 20250425 | 104400 | 376513000 | 232500 | 232500 | 232500 | 232500 | 5 |
| 487 | 20250425 | 104300 | 375350500 | 232500 | 232000 | 232500 | 231500 | 20 |
| 488 | 20250425 | 104200 | 370705500 | 232000 | 232500 | 232500 | 232000 | 5 |
| 489 | 20250425 | 104100 | 369545000 | 232000 | 232000 | 232000 | 232000 | 5 |
| 490 | 20250425 | 104000 | 368385000 | 232000 | 231500 | 232000 | 231500 | 6 |
| 491 | 20250425 | 103900 | 366995500 | 232000 | 232000 | 232000 | 232000 | 5 |
| 492 | 20250425 | 103800 | 365835500 | 232000 | 232000 | 232000 | 231500 | 6 |
| 493 | 20250425 | 103700 | 364444000 | 231500 | 231500 | 231500 | 231500 | 5 |
| 494 | 20250425 | 103600 | 363286500 | 232000 | 232000 | 232000 | 232000 | 4 |
| 495 | 20250425 | 103500 | 362358500 | 232000 | 232000 | 232000 | 232000 | 3 |
| 496 | 20250425 | 103400 | 361662500 | 231500 | 231500 | 232000 | 231500 | 10 |
| 497 | 20250425 | 103300 | 359345000 | 231500 | 231500 | 231500 | 231500 | 9 |
| 498 | 20250425 | 103200 | 357261500 | 232000 | 232000 | 232000 | 232000 | 3 |
| 499 | 20250425 | 103100 | 356565500 | 232500 | 232000 | 232500 | 232000 | 8 |
| 500 | 20250425 | 103000 | 354708500 | 232000 | 232000 | 232000 | 232000 | 7 |
| 501 | 20250425 | 102900 | 353084500 | 232000 | 232000 | 232000 | 232000 | 5 |
| 502 | 20250425 | 102800 | 351924500 | 232000 | 232500 | 232500 | 232000 | 16 |
| 503 | 20250425 | 102700 | 348210000 | 232500 | 232000 | 232500 | 232000 | 7 |
| 504 | 20250425 | 102600 | 346585500 | 232000 | 232000 | 232000 | 231500 | 6 |
| 505 | 20250425 | 102500 | 345194000 | 232000 | 232000 | 232000 | 232000 | 2 |
| 506 | 20250425 | 102400 | 344730000 | 232000 | 232000 | 232000 | 232000 | 6 |
| 507 | 20250425 | 102300 | 343338000 | 232000 | 232000 | 232000 | 232000 | 6 |
| 508 | 20250425 | 102200 | 341946000 | 232000 | 231500 | 232000 | 231500 | 13 |
| 509 | 20250425 | 102100 | 338930500 | 231500 | 231500 | 231500 | 231500 | 15 |
| 510 | 20250425 | 102000 | 335458000 | 231500 | 231500 | 231500 | 231500 | 14 |
| 511 | 20250425 | 101900 | 332217000 | 231500 | 231500 | 231500 | 231500 | 4 |
| 512 | 20250425 | 101800 | 331291000 | 232000 | 231500 | 232000 | 231500 | 6 |
| 513 | 20250425 | 101700 | 329900500 | 231500 | 232000 | 232000 | 231500 | 5 |
| 514 | 20250425 | 101600 | 328741000 | 232000 | 232000 | 232000 | 232000 | 4 |
| 515 | 20250425 | 101500 | 327813000 | 232000 | 232500 | 232500 | 232000 | 8 |
| 516 | 20250425 | 101400 | 325955500 | 231500 | 231500 | 231500 | 231500 | 6 |
| 517 | 20250425 | 101300 | 324566500 | 232500 | 232500 | 232500 | 232500 | 3 |
| 518 | 20250425 | 101200 | 323869000 | 232000 | 231500 | 232000 | 231500 | 4 |
| 519 | 20250425 | 101100 | 322941500 | 232000 | 232000 | 232000 | 232000 | 6 |
| 520 | 20250425 | 101000 | 321549500 | 232000 | 232500 | 232500 | 232000 | 14 |
| 521 | 20250425 | 100900 | 318301000 | 232000 | 232000 | 232000 | 232000 | 5 |
| 522 | 20250425 | 100800 | 317141000 | 232000 | 232000 | 232000 | 231500 | 3 |
| 523 | 20250425 | 100700 | 316445500 | 232000 | 232500 | 232500 | 232000 | 7 |
| 524 | 20250425 | 100600 | 314821000 | 232500 | 233000 | 233000 | 232500 | 8 |
| 525 | 20250425 | 100500 | 312959000 | 232500 | 232500 | 233000 | 232500 | 5 |
| 526 | 20250425 | 100400 | 311795500 | 232000 | 232000 | 232500 | 232000 | 12 |
| 527 | 20250425 | 100300 | 309011000 | 232500 | 233000 | 233000 | 232500 | 3 |
| 528 | 20250425 | 100200 | 308313000 | 233000 | 232500 | 233000 | 232500 | 5 |
| 529 | 20250425 | 100100 | 307148500 | 232500 | 233000 | 233000 | 232000 | 5 |
| 530 | 20250425 | 100000 | 305987000 | 232500 | 232500 | 233000 | 232500 | 6 |
| 531 | 20250425 | 095900 | 304591500 | 232500 | 232000 | 232500 | 232000 | 2 |
| 532 | 20250425 | 095800 | 304127000 | 233000 | 233000 | 233500 | 233000 | 6 |
| 533 | 20250425 | 095700 | 302728000 | 233000 | 232500 | 233000 | 232500 | 8 |
| 534 | 20250425 | 095600 | 300866500 | 232000 | 232000 | 232000 | 232000 | 4 |
| 535 | 20250425 | 095500 | 299938500 | 232000 | 232500 | 232500 | 232000 | 4 |
| 536 | 20250425 | 095400 | 299009000 | 233000 | 233000 | 233000 | 233000 | 6 |
| 537 | 20250425 | 095300 | 297611000 | 232500 | 232500 | 232500 | 232500 | 7 |
| 538 | 20250425 | 095200 | 295983500 | 232500 | 233500 | 233500 | 232500 | 4 |
| 539 | 20250425 | 095100 | 295051000 | 233000 | 232500 | 233000 | 232500 | 5 |
| 540 | 20250425 | 095000 | 293887500 | 232500 | 233000 | 233000 | 232500 | 5 |
| 541 | 20250425 | 094900 | 292724500 | 233000 | 233500 | 233500 | 232500 | 3 |
| 542 | 20250425 | 094800 | 292025500 | 233500 | 233000 | 233500 | 233000 | 6 |
| 543 | 20250425 | 094700 | 290626500 | 233000 | 232500 | 233000 | 232500 | 6 |
| 544 | 20250425 | 094600 | 289230500 | 232500 | 232500 | 232500 | 232500 | 4 |
| 545 | 20250425 | 094500 | 288300500 | 233000 | 232500 | 233000 | 232500 | 4 |
| 546 | 20250425 | 094400 | 287369000 | 233000 | 232500 | 233000 | 232500 | 10 |
| 547 | 20250425 | 094300 | 285042000 | 233000 | 233000 | 233000 | 232500 | 10 |
| 548 | 20250425 | 094200 | 282712500 | 232500 | 232500 | 232500 | 232500 | 1 |
| 549 | 20250425 | 094100 | 282480000 | 232500 | 232500 | 233000 | 232500 | 5 |
| 550 | 20250425 | 094000 | 281317000 | 232500 | 233500 | 233500 | 232500 | 14 |
| 551 | 20250425 | 093900 | 278051500 | 233500 | 234000 | 234000 | 233500 | 2 |
| 552 | 20250425 | 093800 | 277584000 | 233500 | 233500 | 234000 | 233500 | 14 |
| 553 | 20250425 | 093700 | 274310500 | 234500 | 234000 | 234500 | 233500 | 11 |
| 554 | 20250425 | 093600 | 271737500 | 234000 | 233500 | 234000 | 233500 | 6 |
| 555 | 20250425 | 093500 | 270334000 | 233500 | 234500 | 234500 | 233500 | 8 |
| 556 | 20250425 | 093400 | 268462500 | 233500 | 234000 | 234000 | 233500 | 30 |
| 557 | 20250425 | 093300 | 261456500 | 233500 | 234000 | 234000 | 233500 | 5 |
| 558 | 20250425 | 093200 | 260287000 | 234500 | 233500 | 234500 | 233500 | 300 |
| 559 | 20250425 | 093100 | 190084500 | 233500 | 233500 | 233500 | 233500 | 32 |
| 560 | 20250425 | 093000 | 182612500 | 233000 | 232500 | 233000 | 232500 | 15 |
| 561 | 20250425 | 092900 | 179118000 | 232500 | 232500 | 232500 | 232500 | 10 |
| 562 | 20250425 | 092800 | 176793000 | 232500 | 232750 | 233250 | 232500 | 68 |
| 563 | 20250425 | 092700 | 160979000 | 233000 | 231500 | 233000 | 231500 | 34 |
| 564 | 20250425 | 092600 | 153085500 | 231500 | 231250 | 231500 | 231250 | 174 |
| 565 | 20250425 | 092500 | 112817500 | 231250 | 230750 | 231250 | 230750 | 112 |
| 566 | 20250425 | 092400 | 86941500 | 230500 | 230500 | 230500 | 230500 | 2 |
| 567 | 20250425 | 092300 | 86480500 | 230500 | 231000 | 231000 | 230000 | 72 |
| 568 | 20250425 | 092200 | 69896000 | 231000 | 231000 | 231000 | 231000 | 10 |
| 569 | 20250425 | 092100 | 67586000 | 230500 | 231000 | 231000 | 230500 | 7 |
| 570 | 20250425 | 092000 | 65969500 | 230500 | 231500 | 231500 | 230500 | 37 |
| 571 | 20250425 | 091900 | 57412500 | 231500 | 231500 | 231500 | 231500 | 0 |
| 572 | 20250425 | 091800 | 57412500 | 231500 | 232000 | 232000 | 231500 | 8 |
| 573 | 20250425 | 091700 | 55557500 | 231500 | 231500 | 231500 | 231500 | 1 |
| 574 | 20250425 | 091600 | 55326000 | 231500 | 231500 | 231500 | 231500 | 0 |
| 575 | 20250425 | 091500 | 55326000 | 231500 | 232000 | 232000 | 231500 | 4 |
| 576 | 20250425 | 091400 | 54399500 | 232000 | 232000 | 232000 | 232000 | 20 |
| 577 | 20250425 | 091300 | 49759500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 578 | 20250425 | 091200 | 49759500 | 232500 | 232500 | 232500 | 232500 | 130 |
| 579 | 20250425 | 091100 | 19534500 | 232500 | 232500 | 232500 | 232500 | 5 |
| 580 | 20250425 | 091000 | 18372000 | 232500 | 232500 | 232500 | 232500 | 0 |
| 581 | 20250425 | 090900 | 18372000 | 232500 | 232500 | 232500 | 232500 | 3 |
| 582 | 20250425 | 090800 | 17674500 | 232500 | 232500 | 232500 | 232500 | 0 |
| 583 | 20250425 | 090700 | 17674500 | 232500 | 232500 | 232500 | 232500 | 15 |
| 584 | 20250425 | 090600 | 14187000 | 232500 | 233000 | 233000 | 232500 | 4 |
| 585 | 20250425 | 090500 | 13256500 | 232500 | 232500 | 232500 | 232500 | 7 |
| 586 | 20250425 | 090400 | 11629000 | 233000 | 233000 | 233000 | 233000 | 4 |
| 587 | 20250425 | 090300 | 10697000 | 233000 | 233000 | 233000 | 233000 | 0 |
| 588 | 20250425 | 090200 | 10697000 | 233000 | 232500 | 233000 | 232500 | 4 |
| 589 | 20250425 | 090100 | 9765500 | 232500 | 232500 | 232500 | 232500 | 2 |
| 590 | 20250425 | 090000 | 9300500 | 232500 | 233000 | 233000 | 232500 | 40 |