30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 183300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 7756 |
| 3 | 20250425 | 183200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20250425 | 183100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20250425 | 183000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20250425 | 182900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20250425 | 182800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20250425 | 182700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20250425 | 182600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20250425 | 182500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20250425 | 182400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20250425 | 182300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20250425 | 182200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20250425 | 182100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20250425 | 182000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20250425 | 181900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20250425 | 181800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20250425 | 181700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20250425 | 181600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20250425 | 181500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20250425 | 181400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20250425 | 181300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20250425 | 181200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20250425 | 181100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20250425 | 181000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20250425 | 180900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20250425 | 180800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20250425 | 180700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20250425 | 180600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20250425 | 180500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20250425 | 180400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20250425 | 180300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 7756 |
| 33 | 20250425 | 180200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20250425 | 180100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20250425 | 180000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20250425 | 175900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20250425 | 175800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20250425 | 175700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20250425 | 175600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20250425 | 175500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20250425 | 175400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20250425 | 175300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20250425 | 175200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20250425 | 175100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20250425 | 175000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20250425 | 174900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20250425 | 174800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20250425 | 174700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20250425 | 174600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20250425 | 174500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20250425 | 174400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20250425 | 174300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20250425 | 174200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20250425 | 174100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20250425 | 174000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20250425 | 173900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20250425 | 173800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20250425 | 173700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20250425 | 173600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20250425 | 173500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20250425 | 173400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20250425 | 173300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 7756 |
| 63 | 20250425 | 173200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20250425 | 173100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20250425 | 173000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20250425 | 172900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20250425 | 172800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20250425 | 172700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20250425 | 172600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20250425 | 172500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20250425 | 172400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20250425 | 172300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20250425 | 172200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20250425 | 172100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20250425 | 172000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20250425 | 171900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20250425 | 171800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20250425 | 171700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20250425 | 171600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20250425 | 171500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20250425 | 171400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20250425 | 171300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20250425 | 171200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20250425 | 171100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20250425 | 171000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20250425 | 170900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20250425 | 170800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20250425 | 170700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20250425 | 170600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20250425 | 170500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20250425 | 170400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20250425 | 170300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 7756 |
| 93 | 20250425 | 170200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20250425 | 170100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20250425 | 170000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20250425 | 165900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20250425 | 165800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20250425 | 165700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20250425 | 165600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20250425 | 165500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20250425 | 165400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20250425 | 165300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20250425 | 165200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20250425 | 165100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20250425 | 165000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20250425 | 164900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20250425 | 164800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20250425 | 164700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20250425 | 164600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20250425 | 164500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20250425 | 164400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20250425 | 164300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20250425 | 164200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20250425 | 164100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20250425 | 164000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20250425 | 163900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20250425 | 163800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20250425 | 163700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20250425 | 163600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20250425 | 163500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20250425 | 163400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20250425 | 163300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 7756 |
| 123 | 20250425 | 163200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20250425 | 163100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20250425 | 163000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20250425 | 162900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20250425 | 162800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20250425 | 162700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20250425 | 162600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20250425 | 162500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20250425 | 162400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20250425 | 162300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20250425 | 162200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20250425 | 162100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20250425 | 162000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20250425 | 161900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20250425 | 161800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20250425 | 161700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20250425 | 161600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20250425 | 161500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20250425 | 161400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20250425 | 161300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20250425 | 161200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20250425 | 161100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20250425 | 161000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20250425 | 160900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20250425 | 160800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20250425 | 160700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20250425 | 160600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20250425 | 160500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20250425 | 160400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20250425 | 160300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 7756 |
| 153 | 20250425 | 160200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20250425 | 160100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20250425 | 160000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20250425 | 155900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20250425 | 155800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20250425 | 155700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20250425 | 155600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20250425 | 155500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20250425 | 155400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20250425 | 155300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20250425 | 155200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20250425 | 155100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20250425 | 155000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20250425 | 154900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20250425 | 154800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20250425 | 154700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20250425 | 154600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20250425 | 154500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20250425 | 154400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20250425 | 154300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20250425 | 154200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20250425 | 154100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20250425 | 154000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20250425 | 153900 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20250425 | 153800 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20250425 | 153700 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20250425 | 153600 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20250425 | 153500 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20250425 | 153400 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20250425 | 153300 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 7756 |
| 183 | 20250425 | 153200 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20250425 | 153100 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20250425 | 153000 | 4416654650 | 22850 | 22850 | 22850 | 22850 | 7756 |
| 186 | 20250425 | 152900 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20250425 | 152800 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20250425 | 152700 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20250425 | 152600 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20250425 | 152500 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20250425 | 152400 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20250425 | 152300 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20250425 | 152200 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20250425 | 152100 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20250425 | 152000 | 4239430050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20250425 | 151900 | 4239430050 | 23000 | 22950 | 23000 | 22950 | 1851 |
| 197 | 20250425 | 151800 | 4196919650 | 22950 | 23100 | 23100 | 22950 | 1635 |
| 198 | 20250425 | 151700 | 4159296800 | 23100 | 23050 | 23100 | 23000 | 815 |
| 199 | 20250425 | 151600 | 4140484700 | 23050 | 23150 | 23150 | 23050 | 1024 |
| 200 | 20250425 | 151500 | 4116827750 | 23100 | 23300 | 23300 | 23100 | 2147 |
| 201 | 20250425 | 151400 | 4067016450 | 23350 | 23250 | 23350 | 23200 | 1255 |
| 202 | 20250425 | 151300 | 4037780550 | 23300 | 23200 | 23300 | 23200 | 1366 |
| 203 | 20250425 | 151200 | 4006020650 | 23250 | 23250 | 23250 | 23200 | 778 |
| 204 | 20250425 | 151100 | 3987932800 | 23200 | 23250 | 23300 | 23200 | 909 |
| 205 | 20250425 | 151000 | 3966806000 | 23250 | 23150 | 23250 | 23150 | 1133 |
| 206 | 20250425 | 150900 | 3940515000 | 23150 | 23100 | 23150 | 23050 | 1024 |
| 207 | 20250425 | 150800 | 3916823700 | 23100 | 23050 | 23150 | 23000 | 1895 |
| 208 | 20250425 | 150700 | 3873090100 | 23050 | 23000 | 23050 | 23000 | 77 |
| 209 | 20250425 | 150600 | 3871318500 | 23000 | 23000 | 23050 | 23000 | 365 |
| 210 | 20250425 | 150500 | 3862917300 | 23000 | 23000 | 23050 | 23000 | 113 |
| 211 | 20250425 | 150400 | 3860315750 | 23000 | 23000 | 23000 | 22950 | 1008 |
| 212 | 20250425 | 150300 | 3837132800 | 23050 | 23000 | 23050 | 23000 | 560 |
| 213 | 20250425 | 150200 | 3824252550 | 23000 | 23000 | 23050 | 23000 | 544 |
| 214 | 20250425 | 150100 | 3811723500 | 23000 | 22950 | 23000 | 22950 | 316 |
| 215 | 20250425 | 150000 | 3804457400 | 22950 | 22900 | 23000 | 22900 | 430 |
| 216 | 20250425 | 145900 | 3794587350 | 22900 | 22950 | 23000 | 22900 | 399 |
| 217 | 20250425 | 145800 | 3785426400 | 22950 | 23000 | 23000 | 22850 | 2835 |
| 218 | 20250425 | 145700 | 3720518050 | 23000 | 23000 | 23050 | 22950 | 444 |
| 219 | 20250425 | 145600 | 3710309500 | 23000 | 23000 | 23000 | 23000 | 135 |
| 220 | 20250425 | 145500 | 3707204500 | 23000 | 23000 | 23000 | 23000 | 91 |
| 221 | 20250425 | 145400 | 3705111500 | 23000 | 23000 | 23050 | 23000 | 814 |
| 222 | 20250425 | 145300 | 3686364850 | 23000 | 23050 | 23050 | 23000 | 198 |
| 223 | 20250425 | 145200 | 3681805600 | 23050 | 23050 | 23050 | 23000 | 384 |
| 224 | 20250425 | 145100 | 3672965700 | 23050 | 23050 | 23050 | 23000 | 1099 |
| 225 | 20250425 | 145000 | 3647669600 | 23050 | 23050 | 23100 | 23050 | 339 |
| 226 | 20250425 | 144900 | 3639855400 | 23100 | 23050 | 23100 | 23050 | 1262 |
| 227 | 20250425 | 144800 | 3610756800 | 23050 | 23100 | 23100 | 23050 | 326 |
| 228 | 20250425 | 144700 | 3603242350 | 23100 | 23100 | 23100 | 23050 | 334 |
| 229 | 20250425 | 144600 | 3595527900 | 23100 | 23050 | 23100 | 23050 | 289 |
| 230 | 20250425 | 144500 | 3588854050 | 23100 | 23100 | 23150 | 23000 | 2898 |
| 231 | 20250425 | 144400 | 3522008550 | 23100 | 23100 | 23100 | 23100 | 39 |
| 232 | 20250425 | 144300 | 3521107650 | 23150 | 23100 | 23150 | 23100 | 315 |
| 233 | 20250425 | 144200 | 3513815950 | 23150 | 23100 | 23150 | 23100 | 2455 |
| 234 | 20250425 | 144100 | 3457088100 | 23150 | 23150 | 23150 | 23100 | 3302 |
| 235 | 20250425 | 144000 | 3380798200 | 23150 | 23150 | 23150 | 23050 | 2566 |
| 236 | 20250425 | 143900 | 3321511500 | 23100 | 23150 | 23200 | 23100 | 219 |
| 237 | 20250425 | 143800 | 3316446500 | 23150 | 23150 | 23200 | 23150 | 69 |
| 238 | 20250425 | 143700 | 3314847400 | 23150 | 23150 | 23150 | 23150 | 400 |
| 239 | 20250425 | 143600 | 3305587400 | 23150 | 23150 | 23150 | 23150 | 81 |
| 240 | 20250425 | 143500 | 3303712250 | 23150 | 23150 | 23150 | 23100 | 1795 |
| 241 | 20250425 | 143400 | 3262163050 | 23150 | 23150 | 23200 | 23150 | 1113 |
| 242 | 20250425 | 143300 | 3236345800 | 23200 | 23150 | 23200 | 23150 | 937 |
| 243 | 20250425 | 143200 | 3214613450 | 23200 | 23200 | 23200 | 23200 | 155 |
| 244 | 20250425 | 143100 | 3211017450 | 23200 | 23200 | 23225 | 23200 | 92 |
| 245 | 20250425 | 143000 | 3208883025 | 23200 | 23250 | 23250 | 23200 | 1081 |
| 246 | 20250425 | 142900 | 3183758275 | 23200 | 23200 | 23250 | 23200 | 219 |
| 247 | 20250425 | 142800 | 3178676025 | 23200 | 23200 | 23200 | 23200 | 227 |
| 248 | 20250425 | 142700 | 3173409625 | 23200 | 23200 | 23200 | 23200 | 86 |
| 249 | 20250425 | 142600 | 3171414425 | 23200 | 23200 | 23250 | 23200 | 687 |
| 250 | 20250425 | 142500 | 3155450775 | 23200 | 23200 | 23200 | 23150 | 688 |
| 251 | 20250425 | 142400 | 3139489225 | 23150 | 23150 | 23150 | 23150 | 156 |
| 252 | 20250425 | 142300 | 3135877825 | 23150 | 23150 | 23150 | 23100 | 239 |
| 253 | 20250425 | 142200 | 3130353075 | 23150 | 23100 | 23150 | 23100 | 801 |
| 254 | 20250425 | 142100 | 3111811325 | 23150 | 23150 | 23150 | 23100 | 979 |
| 255 | 20250425 | 142000 | 3089147775 | 23150 | 23150 | 23150 | 23150 | 115 |
| 256 | 20250425 | 141900 | 3086485525 | 23150 | 23200 | 23200 | 23150 | 78 |
| 257 | 20250425 | 141800 | 3084678125 | 23200 | 23200 | 23200 | 23150 | 211 |
| 258 | 20250425 | 141700 | 3079783525 | 23200 | 23200 | 23200 | 23150 | 360 |
| 259 | 20250425 | 141600 | 3071433575 | 23200 | 23150 | 23200 | 23100 | 597 |
| 260 | 20250425 | 141500 | 3057610275 | 23150 | 23150 | 23150 | 23150 | 324 |
| 261 | 20250425 | 141400 | 3050109675 | 23200 | 23150 | 23200 | 23150 | 106 |
| 262 | 20250425 | 141300 | 3047653575 | 23200 | 23150 | 23200 | 23150 | 237 |
| 263 | 20250425 | 141200 | 3042165625 | 23150 | 23200 | 23200 | 23150 | 312 |
| 264 | 20250425 | 141100 | 3034929975 | 23200 | 23200 | 23250 | 23200 | 786 |
| 265 | 20250425 | 141000 | 3016693975 | 23200 | 23200 | 23200 | 23200 | 365 |
| 266 | 20250425 | 140900 | 3008225975 | 23150 | 23200 | 23200 | 23150 | 501 |
| 267 | 20250425 | 140800 | 2996620275 | 23200 | 23150 | 23200 | 23150 | 184 |
| 268 | 20250425 | 140700 | 2992357975 | 23150 | 23150 | 23150 | 23100 | 392 |
| 269 | 20250425 | 140600 | 2983284925 | 23150 | 23100 | 23150 | 23100 | 644 |
| 270 | 20250425 | 140500 | 2968385975 | 23150 | 23100 | 23150 | 23100 | 96 |
| 271 | 20250425 | 140400 | 2966167225 | 23150 | 23150 | 23150 | 23100 | 154 |
| 272 | 20250425 | 140300 | 2962607175 | 23100 | 23150 | 23150 | 23100 | 205 |
| 273 | 20250425 | 140200 | 2957865575 | 23150 | 23150 | 23150 | 23150 | 96 |
| 274 | 20250425 | 140100 | 2955643175 | 23150 | 23100 | 23200 | 23100 | 898 |
| 275 | 20250425 | 140000 | 2934821525 | 23150 | 23150 | 23150 | 23050 | 1764 |
| 276 | 20250425 | 135900 | 2894070825 | 23150 | 23150 | 23150 | 23100 | 159 |
| 277 | 20250425 | 135800 | 2890396225 | 23100 | 23150 | 23150 | 23100 | 220 |
| 278 | 20250425 | 135700 | 2885308175 | 23150 | 23150 | 23150 | 23100 | 778 |
| 279 | 20250425 | 135600 | 2867299425 | 23150 | 23200 | 23200 | 23100 | 1116 |
| 280 | 20250425 | 135500 | 2841463825 | 23200 | 23200 | 23200 | 23100 | 1403 |
| 281 | 20250425 | 135400 | 2809002225 | 23150 | 23150 | 23150 | 23150 | 1690 |
| 282 | 20250425 | 135300 | 2769878725 | 23150 | 23200 | 23200 | 23150 | 1598 |
| 283 | 20250425 | 135200 | 2732883025 | 23200 | 23200 | 23200 | 23200 | 261 |
| 284 | 20250425 | 135100 | 2726827825 | 23200 | 23200 | 23200 | 23200 | 54 |
| 285 | 20250425 | 135000 | 2725575025 | 23200 | 23250 | 23250 | 23200 | 74 |
| 286 | 20250425 | 134900 | 2723857675 | 23250 | 23200 | 23250 | 23150 | 507 |
| 287 | 20250425 | 134800 | 2712094675 | 23200 | 23200 | 23200 | 23200 | 90 |
| 288 | 20250425 | 134700 | 2710006675 | 23200 | 23200 | 23200 | 23200 | 246 |
| 289 | 20250425 | 134600 | 2704299475 | 23200 | 23200 | 23200 | 23150 | 289 |
| 290 | 20250425 | 134500 | 2697595275 | 23200 | 23150 | 23200 | 23150 | 109 |
| 291 | 20250425 | 134400 | 2695068025 | 23150 | 23200 | 23200 | 23150 | 344 |
| 292 | 20250425 | 134300 | 2687096725 | 23200 | 23200 | 23200 | 23200 | 24 |
| 293 | 20250425 | 134200 | 2686539925 | 23200 | 23200 | 23200 | 23150 | 766 |
| 294 | 20250425 | 134100 | 2668769275 | 23250 | 23200 | 23250 | 23150 | 665 |
| 295 | 20250425 | 134000 | 2653335675 | 23200 | 23150 | 23200 | 23150 | 204 |
| 296 | 20250425 | 133900 | 2648608925 | 23200 | 23200 | 23200 | 23200 | 104 |
| 297 | 20250425 | 133800 | 2646196125 | 23200 | 23200 | 23200 | 23150 | 1820 |
| 298 | 20250425 | 133700 | 2604004975 | 23200 | 23250 | 23250 | 23200 | 983 |
| 299 | 20250425 | 133600 | 2581151425 | 23300 | 23300 | 23300 | 23300 | 1013 |
| 300 | 20250425 | 133500 | 2557548525 | 23300 | 23300 | 23350 | 23300 | 632 |
| 301 | 20250425 | 133400 | 2542816575 | 23300 | 23300 | 23300 | 23300 | 220 |
| 302 | 20250425 | 133300 | 2537690575 | 23250 | 23300 | 23300 | 23250 | 47 |
| 303 | 20250425 | 133200 | 2536597775 | 23300 | 23300 | 23350 | 23250 | 875 |
| 304 | 20250425 | 133100 | 2516231425 | 23250 | 23300 | 23300 | 23250 | 230 |
| 305 | 20250425 | 133000 | 2510873225 | 23350 | 23300 | 23350 | 23250 | 443 |
| 306 | 20250425 | 132900 | 2500559325 | 23300 | 23350 | 23350 | 23300 | 60 |
| 307 | 20250425 | 132800 | 2499160325 | 23350 | 23300 | 23350 | 23250 | 797 |
| 308 | 20250425 | 132700 | 2480591775 | 23300 | 23350 | 23350 | 23250 | 404 |
| 309 | 20250425 | 132600 | 2471192175 | 23350 | 23250 | 23350 | 23200 | 400 |
| 310 | 20250425 | 132500 | 2461887625 | 23250 | 23250 | 23300 | 23250 | 390 |
| 311 | 20250425 | 132400 | 2452819175 | 23300 | 23250 | 23300 | 23250 | 81 |
| 312 | 20250425 | 132300 | 2450934775 | 23250 | 23250 | 23350 | 23200 | 322 |
| 313 | 20250425 | 132200 | 2443446075 | 23250 | 23250 | 23350 | 23200 | 302 |
| 314 | 20250425 | 132100 | 2436429375 | 23250 | 23300 | 23300 | 23250 | 421 |
| 315 | 20250425 | 132000 | 2426631425 | 23350 | 23300 | 23350 | 23250 | 459 |
| 316 | 20250425 | 131900 | 2415946825 | 23300 | 23300 | 23350 | 23300 | 43 |
| 317 | 20250425 | 131800 | 2414944775 | 23350 | 23350 | 23350 | 23300 | 173 |
| 318 | 20250425 | 131700 | 2410912675 | 23400 | 23300 | 23400 | 23300 | 364 |
| 319 | 20250425 | 131600 | 2402425675 | 23300 | 23250 | 23350 | 23250 | 348 |
| 320 | 20250425 | 131500 | 2394326075 | 23350 | 23300 | 23350 | 23250 | 363 |
| 321 | 20250425 | 131400 | 2385869675 | 23300 | 23300 | 23300 | 23300 | 12 |
| 322 | 20250425 | 131300 | 2385590075 | 23350 | 23300 | 23350 | 23250 | 266 |
| 323 | 20250425 | 131200 | 2379389075 | 23300 | 23300 | 23300 | 23200 | 303 |
| 324 | 20250425 | 131100 | 2372340375 | 23350 | 23250 | 23350 | 23200 | 438 |
| 325 | 20250425 | 131000 | 2362134475 | 23350 | 23300 | 23350 | 23200 | 527 |
| 326 | 20250425 | 130900 | 2349860025 | 23350 | 23300 | 23350 | 23300 | 232 |
| 327 | 20250425 | 130800 | 2344443125 | 23350 | 23400 | 23400 | 23350 | 306 |
| 328 | 20250425 | 130700 | 2337296575 | 23400 | 23250 | 23400 | 23150 | 1382 |
| 329 | 20250425 | 130600 | 2305057775 | 23250 | 23200 | 23250 | 23150 | 525 |
| 330 | 20250425 | 130500 | 2292884225 | 23150 | 23200 | 23200 | 23150 | 237 |
| 331 | 20250425 | 130400 | 2287388375 | 23200 | 23250 | 23250 | 23200 | 56 |
| 332 | 20250425 | 130300 | 2286088975 | 23300 | 23100 | 23300 | 23100 | 1947 |
| 333 | 20250425 | 130200 | 2240922275 | 23100 | 23100 | 23100 | 23000 | 449 |
| 334 | 20250425 | 130100 | 2230566325 | 23050 | 23100 | 23100 | 23050 | 167 |
| 335 | 20250425 | 130000 | 2226716425 | 23100 | 23150 | 23150 | 23050 | 358 |
| 336 | 20250425 | 125900 | 2218448375 | 23150 | 23100 | 23150 | 23050 | 357 |
| 337 | 20250425 | 125800 | 2210190275 | 23100 | 23050 | 23100 | 23050 | 103 |
| 338 | 20250425 | 125700 | 2207811425 | 23100 | 23100 | 23100 | 23050 | 282 |
| 339 | 20250425 | 125600 | 2201298075 | 23150 | 23150 | 23150 | 23100 | 292 |
| 340 | 20250425 | 125500 | 2194547525 | 23150 | 23150 | 23150 | 23100 | 362 |
| 341 | 20250425 | 125400 | 2186172600 | 23150 | 23150 | 23150 | 23150 | 16 |
| 342 | 20250425 | 125300 | 2185802200 | 23150 | 23150 | 23150 | 23150 | 146 |
| 343 | 20250425 | 125200 | 2182422300 | 23100 | 23100 | 23100 | 23100 | 334 |
| 344 | 20250425 | 125100 | 2174706900 | 23200 | 23200 | 23250 | 23100 | 257 |
| 345 | 20250425 | 125000 | 2168759100 | 23200 | 23200 | 23200 | 23150 | 351 |
| 346 | 20250425 | 124900 | 2160631300 | 23200 | 23150 | 23200 | 23150 | 252 |
| 347 | 20250425 | 124800 | 2154789700 | 23150 | 23150 | 23150 | 23150 | 12 |
| 348 | 20250425 | 124700 | 2154511900 | 23100 | 23100 | 23150 | 23100 | 452 |
| 349 | 20250425 | 124600 | 2144064000 | 23150 | 23175 | 23175 | 23100 | 294 |
| 350 | 20250425 | 124500 | 2137262150 | 23150 | 23200 | 23200 | 23100 | 368 |
| 351 | 20250425 | 124400 | 2128751150 | 23200 | 23200 | 23200 | 23200 | 67 |
| 352 | 20250425 | 124300 | 2127196750 | 23150 | 23100 | 23150 | 23100 | 355 |
| 353 | 20250425 | 124200 | 2118978950 | 23100 | 23150 | 23200 | 23050 | 340 |
| 354 | 20250425 | 124100 | 2111120150 | 23200 | 23150 | 23200 | 23100 | 494 |
| 355 | 20250425 | 124000 | 2099671350 | 23150 | 23100 | 23150 | 23100 | 364 |
| 356 | 20250425 | 123900 | 2091258000 | 23100 | 23200 | 23200 | 23100 | 50 |
| 357 | 20250425 | 123800 | 2090102350 | 23200 | 23075 | 23200 | 23075 | 174 |
| 358 | 20250425 | 123700 | 2086079000 | 23050 | 23050 | 23150 | 23050 | 293 |
| 359 | 20250425 | 123600 | 2079324650 | 23050 | 23050 | 23150 | 23000 | 410 |
| 360 | 20250425 | 123500 | 2069869200 | 23100 | 23050 | 23150 | 23000 | 325 |
| 361 | 20250425 | 123400 | 2062380050 | 23150 | 23050 | 23150 | 23000 | 143 |
| 362 | 20250425 | 123300 | 2059082350 | 23050 | 23050 | 23050 | 23050 | 44 |
| 363 | 20250425 | 123200 | 2058068150 | 23000 | 23100 | 23100 | 22950 | 387 |
| 364 | 20250425 | 123100 | 2049177650 | 23100 | 23000 | 23100 | 22950 | 255 |
| 365 | 20250425 | 123000 | 2043311050 | 23050 | 23050 | 23050 | 22950 | 387 |
| 366 | 20250425 | 122900 | 2034405150 | 23000 | 23050 | 23100 | 23000 | 13 |
| 367 | 20250425 | 122800 | 2034105150 | 23050 | 23050 | 23050 | 23050 | 139 |
| 368 | 20250425 | 122700 | 2030901200 | 23050 | 23050 | 23100 | 22950 | 411 |
| 369 | 20250425 | 122600 | 2021441650 | 22950 | 23050 | 23050 | 22950 | 176 |
| 370 | 20250425 | 122500 | 2017398750 | 23050 | 23000 | 23100 | 22950 | 1050 |
| 371 | 20250425 | 122400 | 1993242550 | 23000 | 22950 | 23000 | 22950 | 63 |
| 372 | 20250425 | 122300 | 1991796400 | 22950 | 23000 | 23000 | 22950 | 14 |
| 373 | 20250425 | 122200 | 1991475050 | 23000 | 22975 | 23000 | 22900 | 461 |
| 374 | 20250425 | 122100 | 1980899200 | 22950 | 22950 | 22950 | 22950 | 449 |
| 375 | 20250425 | 122000 | 1970594650 | 22950 | 22950 | 23000 | 22900 | 630 |
| 376 | 20250425 | 121900 | 1956123425 | 22975 | 23000 | 23000 | 22950 | 76 |
| 377 | 20250425 | 121800 | 1954377600 | 23000 | 22975 | 23000 | 22950 | 135 |
| 378 | 20250425 | 121700 | 1951273300 | 23000 | 23000 | 23050 | 22900 | 566 |
| 379 | 20250425 | 121600 | 1938268350 | 23050 | 22950 | 23050 | 22900 | 579 |
| 380 | 20250425 | 121500 | 1924971800 | 23000 | 23000 | 23000 | 22900 | 327 |
| 381 | 20250425 | 121400 | 1917472050 | 23000 | 23000 | 23000 | 22950 | 71 |
| 382 | 20250425 | 121300 | 1915841400 | 23050 | 22950 | 23050 | 22950 | 40 |
| 383 | 20250425 | 121200 | 1914921200 | 22950 | 23000 | 23000 | 22900 | 425 |
| 384 | 20250425 | 121100 | 1905167600 | 23050 | 22950 | 23050 | 22900 | 2218 |
| 385 | 20250425 | 121000 | 1854365700 | 23000 | 23050 | 23050 | 22900 | 440 |
| 386 | 20250425 | 120900 | 1844260900 | 23100 | 23000 | 23100 | 23000 | 33 |
| 387 | 20250425 | 120800 | 1843499500 | 22950 | 22950 | 23000 | 22950 | 143 |
| 388 | 20250425 | 120700 | 1840212950 | 23050 | 23025 | 23050 | 22900 | 383 |
| 389 | 20250425 | 120600 | 1831416700 | 23050 | 23100 | 23100 | 22950 | 607 |
| 390 | 20250425 | 120500 | 1817452150 | 23000 | 23100 | 23100 | 23000 | 366 |
| 391 | 20250425 | 120400 | 1809025500 | 23050 | 23050 | 23100 | 23050 | 132 |
| 392 | 20250425 | 120300 | 1805977100 | 23100 | 23000 | 23100 | 23000 | 29 |
| 393 | 20250425 | 120200 | 1805308600 | 23000 | 23050 | 23050 | 22950 | 519 |
| 394 | 20250425 | 120100 | 1793375700 | 23000 | 23100 | 23100 | 22950 | 171 |
| 395 | 20250425 | 120000 | 1789441900 | 23150 | 23050 | 23150 | 22950 | 486 |
| 396 | 20250425 | 115900 | 1778250300 | 23050 | 23100 | 23100 | 23050 | 28 |
| 397 | 20250425 | 115800 | 1777604600 | 23100 | 23000 | 23100 | 23000 | 632 |
| 398 | 20250425 | 115700 | 1763028400 | 23000 | 23050 | 23050 | 22900 | 363 |
| 399 | 20250425 | 115600 | 1754690750 | 23050 | 23000 | 23200 | 22950 | 384 |
| 400 | 20250425 | 115500 | 1745848850 | 23000 | 23000 | 23050 | 22950 | 351 |
| 401 | 20250425 | 115400 | 1737788550 | 23100 | 23000 | 23100 | 23000 | 73 |
| 402 | 20250425 | 115300 | 1736107950 | 23050 | 23000 | 23050 | 22950 | 250 |
| 403 | 20250425 | 115200 | 1730358400 | 23000 | 23100 | 23100 | 23000 | 516 |
| 404 | 20250425 | 115100 | 1718490300 | 23000 | 23100 | 23150 | 23000 | 2197 |
| 405 | 20250425 | 115000 | 1667907900 | 23100 | 23150 | 23150 | 23050 | 470 |
| 406 | 20250425 | 114900 | 1657060100 | 23150 | 23100 | 23150 | 23050 | 863 |
| 407 | 20250425 | 114800 | 1637102950 | 23100 | 23100 | 23150 | 23100 | 69 |
| 408 | 20250425 | 114700 | 1635508850 | 23150 | 23100 | 23150 | 23100 | 1807 |
| 409 | 20250425 | 114600 | 1593767100 | 23200 | 23150 | 23200 | 23100 | 276 |
| 410 | 20250425 | 114500 | 1587377700 | 23200 | 23200 | 23200 | 23100 | 785 |
| 411 | 20250425 | 114400 | 1569189600 | 23150 | 23200 | 23250 | 23150 | 140 |
| 412 | 20250425 | 114300 | 1565941750 | 23200 | 23200 | 23200 | 23150 | 149 |
| 413 | 20250425 | 114200 | 1562485200 | 23100 | 23200 | 23200 | 23100 | 406 |
| 414 | 20250425 | 114100 | 1553090000 | 23150 | 23150 | 23200 | 23100 | 221 |
| 415 | 20250425 | 114000 | 1547975900 | 23150 | 23150 | 23150 | 23100 | 533 |
| 416 | 20250425 | 113900 | 1535642900 | 23150 | 23200 | 23200 | 23150 | 80 |
| 417 | 20250425 | 113800 | 1533788200 | 23200 | 23150 | 23200 | 23150 | 539 |
| 418 | 20250425 | 113700 | 1521306900 | 23100 | 23100 | 23150 | 23050 | 372 |
| 419 | 20250425 | 113600 | 1512716200 | 23100 | 23150 | 23150 | 23100 | 249 |
| 420 | 20250425 | 113500 | 1506956950 | 23150 | 23150 | 23150 | 23150 | 691 |
| 421 | 20250425 | 113400 | 1490960300 | 23150 | 23175 | 23200 | 23150 | 208 |
| 422 | 20250425 | 113300 | 1486139050 | 23175 | 23150 | 23175 | 23150 | 21 |
| 423 | 20250425 | 113200 | 1485652700 | 23200 | 23150 | 23200 | 23050 | 443 |
| 424 | 20250425 | 113100 | 1475404275 | 23200 | 23150 | 23200 | 23100 | 405 |
| 425 | 20250425 | 113000 | 1466030825 | 23200 | 23150 | 23200 | 23100 | 858 |
| 426 | 20250425 | 112900 | 1446167125 | 23150 | 23100 | 23150 | 23100 | 151 |
| 427 | 20250425 | 112800 | 1442673875 | 23150 | 23100 | 23150 | 23000 | 92 |
| 428 | 20250425 | 112700 | 1440549925 | 23050 | 23075 | 23075 | 23000 | 701 |
| 429 | 20250425 | 112600 | 1424415075 | 23000 | 23100 | 23100 | 23000 | 398 |
| 430 | 20250425 | 112500 | 1415247075 | 23100 | 23050 | 23100 | 23000 | 1088 |
| 431 | 20250425 | 112400 | 1390161625 | 23050 | 23000 | 23050 | 23000 | 1234 |
| 432 | 20250425 | 112300 | 1361776175 | 23000 | 22950 | 23050 | 22950 | 300 |
| 433 | 20250425 | 112200 | 1354878375 | 22950 | 23000 | 23100 | 22875 | 1341 |
| 434 | 20250425 | 112100 | 1324118125 | 23000 | 23150 | 23150 | 23000 | 389 |
| 435 | 20250425 | 112000 | 1315156525 | 23150 | 23100 | 23150 | 23050 | 585 |
| 436 | 20250425 | 111900 | 1301653325 | 23125 | 23150 | 23150 | 23100 | 48 |
| 437 | 20250425 | 111800 | 1300543475 | 23150 | 23150 | 23150 | 23100 | 99 |
| 438 | 20250425 | 111700 | 1298252925 | 23100 | 23150 | 23150 | 23050 | 503 |
| 439 | 20250425 | 111600 | 1286635425 | 23150 | 23200 | 23250 | 23150 | 1250 |
| 440 | 20250425 | 111500 | 1257694075 | 23300 | 23250 | 23300 | 23150 | 1889 |
| 441 | 20250425 | 111400 | 1213868025 | 23250 | 23300 | 23300 | 23200 | 54 |
| 442 | 20250425 | 111300 | 1212611075 | 23300 | 23200 | 23300 | 23200 | 515 |
| 443 | 20250425 | 111200 | 1200628425 | 23200 | 23225 | 23250 | 23150 | 649 |
| 444 | 20250425 | 111100 | 1185579500 | 23200 | 23300 | 23350 | 23150 | 1477 |
| 445 | 20250425 | 111000 | 1151301600 | 23300 | 23400 | 23400 | 23200 | 1202 |
| 446 | 20250425 | 110900 | 1123278450 | 23450 | 23400 | 23450 | 23400 | 92 |
| 447 | 20250425 | 110800 | 1121124650 | 23400 | 23450 | 23450 | 23350 | 1046 |
| 448 | 20250425 | 110700 | 1096650150 | 23400 | 23425 | 23425 | 23400 | 28 |
| 449 | 20250425 | 110600 | 1095994850 | 23450 | 23475 | 23475 | 23450 | 308 |
| 450 | 20250425 | 110500 | 1088772150 | 23450 | 23450 | 23450 | 23450 | 70 |
| 451 | 20250425 | 110400 | 1087130650 | 23450 | 23475 | 23500 | 23450 | 137 |
| 452 | 20250425 | 110300 | 1083913400 | 23450 | 23500 | 23500 | 23450 | 474 |
| 453 | 20250425 | 110200 | 1072776550 | 23500 | 23550 | 23550 | 23500 | 402 |
| 454 | 20250425 | 110100 | 1063319100 | 23600 | 23550 | 23600 | 23550 | 150 |
| 455 | 20250425 | 110000 | 1059786350 | 23550 | 23550 | 23550 | 23550 | 25 |
| 456 | 20250425 | 105900 | 1059197600 | 23550 | 23550 | 23550 | 23500 | 362 |
| 457 | 20250425 | 105800 | 1050677550 | 23600 | 23650 | 23700 | 23550 | 955 |
| 458 | 20250425 | 105700 | 1028168300 | 23650 | 23550 | 23650 | 23550 | 295 |
| 459 | 20250425 | 105600 | 1021203350 | 23600 | 23650 | 23650 | 23600 | 255 |
| 460 | 20250425 | 105500 | 1015184350 | 23650 | 23550 | 23700 | 23550 | 543 |
| 461 | 20250425 | 105400 | 1002383000 | 23600 | 23625 | 23700 | 23550 | 631 |
| 462 | 20250425 | 105300 | 987452600 | 23600 | 23575 | 23750 | 23575 | 341 |
| 463 | 20250425 | 105200 | 979399125 | 23575 | 23600 | 23600 | 23550 | 65 |
| 464 | 20250425 | 105100 | 977867350 | 23600 | 23625 | 23625 | 23575 | 1118 |
| 465 | 20250425 | 105000 | 951482550 | 23650 | 23700 | 23800 | 23600 | 754 |
| 466 | 20250425 | 104900 | 933642350 | 23650 | 23800 | 23800 | 23650 | 300 |
| 467 | 20250425 | 104800 | 926531350 | 23800 | 23650 | 23800 | 23650 | 149 |
| 468 | 20250425 | 104700 | 922997400 | 23750 | 23650 | 23750 | 23650 | 473 |
| 469 | 20250425 | 104600 | 911786900 | 23650 | 23600 | 23700 | 23600 | 157 |
| 470 | 20250425 | 104500 | 908071150 | 23650 | 23650 | 23700 | 23650 | 50 |
| 471 | 20250425 | 104400 | 906888600 | 23650 | 23600 | 23700 | 23600 | 244 |
| 472 | 20250425 | 104300 | 901120000 | 23650 | 23650 | 23650 | 23650 | 854 |
| 473 | 20250425 | 104200 | 880922900 | 23700 | 23675 | 23700 | 23675 | 115 |
| 474 | 20250425 | 104100 | 878197500 | 23650 | 23750 | 23750 | 23650 | 564 |
| 475 | 20250425 | 104000 | 864857800 | 23750 | 23725 | 23750 | 23650 | 86 |
| 476 | 20250425 | 103900 | 862815850 | 23750 | 23750 | 23750 | 23675 | 1207 |
| 477 | 20250425 | 103800 | 834208950 | 23750 | 23750 | 23750 | 23750 | 597 |
| 478 | 20250425 | 103700 | 820030200 | 23775 | 23775 | 23775 | 23775 | 1 |
| 479 | 20250425 | 103600 | 820006425 | 23750 | 23750 | 23750 | 23750 | 78 |
| 480 | 20250425 | 103500 | 818153925 | 23750 | 23750 | 23750 | 23750 | 573 |
| 481 | 20250425 | 103400 | 804545175 | 23750 | 23800 | 23850 | 23750 | 89 |
| 482 | 20250425 | 103300 | 802428175 | 23850 | 23850 | 23850 | 23850 | 11 |
| 483 | 20250425 | 103200 | 802165825 | 23850 | 23750 | 23850 | 23750 | 1091 |
| 484 | 20250425 | 103100 | 776198150 | 23800 | 23800 | 23800 | 23800 | 31 |
| 485 | 20250425 | 103000 | 775460350 | 23800 | 23775 | 23800 | 23775 | 50 |
| 486 | 20250425 | 102900 | 774270450 | 23800 | 23800 | 23800 | 23800 | 85 |
| 487 | 20250425 | 102800 | 772247450 | 23850 | 23800 | 23850 | 23775 | 1644 |
| 488 | 20250425 | 102700 | 733113550 | 23800 | 23850 | 23850 | 23800 | 120 |
| 489 | 20250425 | 102600 | 730251650 | 23850 | 23900 | 23900 | 23850 | 25 |
| 490 | 20250425 | 102500 | 729654350 | 23900 | 23825 | 23900 | 23825 | 1720 |
| 491 | 20250425 | 102400 | 688599900 | 23800 | 23800 | 23800 | 23800 | 5 |
| 492 | 20250425 | 102300 | 688480900 | 23800 | 23800 | 23800 | 23800 | 22 |
| 493 | 20250425 | 102200 | 687957300 | 23800 | 23850 | 23850 | 23800 | 41 |
| 494 | 20250425 | 102100 | 686979650 | 23850 | 23750 | 23850 | 23750 | 721 |
| 495 | 20250425 | 102000 | 669814200 | 23750 | 23750 | 23750 | 23750 | 244 |
| 496 | 20250425 | 101900 | 664019200 | 23750 | 23800 | 23850 | 23750 | 73 |
| 497 | 20250425 | 101800 | 662278450 | 23750 | 23750 | 23750 | 23700 | 349 |
| 498 | 20250425 | 101700 | 653989750 | 23700 | 23750 | 23750 | 23700 | 171 |
| 499 | 20250425 | 101600 | 649931850 | 23750 | 23800 | 23800 | 23750 | 1154 |
| 500 | 20250425 | 101500 | 622491750 | 23800 | 23800 | 23800 | 23800 | 618 |
| 501 | 20250425 | 101400 | 607783350 | 23800 | 23850 | 23850 | 23800 | 724 |
| 502 | 20250425 | 101300 | 590551600 | 23850 | 23800 | 23850 | 23775 | 754 |
| 503 | 20250425 | 101200 | 572573300 | 23850 | 23800 | 23850 | 23800 | 519 |
| 504 | 20250425 | 101100 | 560220100 | 23800 | 23800 | 23850 | 23800 | 882 |
| 505 | 20250425 | 101000 | 539228450 | 23750 | 23725 | 23750 | 23725 | 36 |
| 506 | 20250425 | 100900 | 538373550 | 23800 | 23750 | 23800 | 23750 | 848 |
| 507 | 20250425 | 100800 | 518192550 | 23700 | 23750 | 23750 | 23700 | 25 |
| 508 | 20250425 | 100700 | 517599000 | 23750 | 23750 | 23750 | 23700 | 3219 |
| 509 | 20250425 | 100600 | 441297750 | 23750 | 23750 | 23750 | 23750 | 138 |
| 510 | 20250425 | 100500 | 438020250 | 23800 | 23800 | 23800 | 23800 | 465 |
| 511 | 20250425 | 100400 | 426953250 | 23800 | 23800 | 23800 | 23800 | 1 |
| 512 | 20250425 | 100300 | 426929450 | 23825 | 23825 | 23825 | 23825 | 1 |
| 513 | 20250425 | 100200 | 426905625 | 23850 | 23850 | 23850 | 23850 | 1 |
| 514 | 20250425 | 100100 | 426881775 | 23850 | 23800 | 23850 | 23800 | 246 |
| 515 | 20250425 | 100000 | 421020550 | 23800 | 23850 | 23850 | 23800 | 32 |
| 516 | 20250425 | 095900 | 420258900 | 23800 | 23850 | 23850 | 23700 | 1091 |
| 517 | 20250425 | 095800 | 394378550 | 23850 | 23850 | 23850 | 23850 | 545 |
| 518 | 20250425 | 095700 | 381380300 | 23850 | 23800 | 23850 | 23800 | 354 |
| 519 | 20250425 | 095600 | 372953700 | 23850 | 23850 | 23850 | 23850 | 4 |
| 520 | 20250425 | 095500 | 372858300 | 23850 | 23850 | 23850 | 23850 | 4 |
| 521 | 20250425 | 095400 | 372762900 | 23850 | 23950 | 23950 | 23850 | 94 |
| 522 | 20250425 | 095300 | 370520500 | 23950 | 23950 | 23950 | 23950 | 7 |
| 523 | 20250425 | 095200 | 370352850 | 23950 | 23950 | 23950 | 23950 | 19 |
| 524 | 20250425 | 095100 | 369897800 | 23950 | 23900 | 23950 | 23900 | 14 |
| 525 | 20250425 | 095000 | 369562600 | 23950 | 23900 | 23950 | 23900 | 32 |
| 526 | 20250425 | 094900 | 368796450 | 23900 | 23900 | 23900 | 23900 | 219 |
| 527 | 20250425 | 094800 | 363562350 | 23900 | 23900 | 23900 | 23900 | 19 |
| 528 | 20250425 | 094700 | 363108250 | 23900 | 23850 | 23900 | 23850 | 23 |
| 529 | 20250425 | 094600 | 362558800 | 23850 | 23850 | 23850 | 23850 | 15 |
| 530 | 20250425 | 094500 | 362201050 | 23800 | 23900 | 23900 | 23800 | 224 |
| 531 | 20250425 | 094400 | 356868450 | 23900 | 23900 | 23900 | 23800 | 206 |
| 532 | 20250425 | 094300 | 351962150 | 23900 | 23900 | 23900 | 23900 | 7 |
| 533 | 20250425 | 094200 | 351794850 | 23800 | 23900 | 23900 | 23800 | 79 |
| 534 | 20250425 | 094100 | 349911450 | 23900 | 23850 | 23900 | 23750 | 159 |
| 535 | 20250425 | 094000 | 346123050 | 23850 | 23900 | 23900 | 23850 | 65 |
| 536 | 20250425 | 093900 | 344572050 | 23900 | 23900 | 23900 | 23900 | 23 |
| 537 | 20250425 | 093800 | 344022350 | 23850 | 23850 | 23850 | 23800 | 77 |
| 538 | 20250425 | 093700 | 342188900 | 23800 | 23800 | 23800 | 23800 | 747 |
| 539 | 20250425 | 093600 | 324410300 | 23800 | 23850 | 23850 | 23800 | 46 |
| 540 | 20250425 | 093500 | 323315250 | 23800 | 23900 | 23900 | 23800 | 366 |
| 541 | 20250425 | 093400 | 314603350 | 23900 | 23850 | 23900 | 23850 | 19 |
| 542 | 20250425 | 093300 | 314150150 | 23850 | 23800 | 23850 | 23800 | 76 |
| 543 | 20250425 | 093200 | 312340750 | 23750 | 23800 | 23800 | 23750 | 186 |
| 544 | 20250425 | 093100 | 307914450 | 23800 | 23750 | 23800 | 23750 | 145 |
| 545 | 20250425 | 093000 | 304469700 | 23800 | 23800 | 23850 | 23800 | 29 |
| 546 | 20250425 | 092900 | 303778800 | 23750 | 23850 | 23850 | 23750 | 509 |
| 547 | 20250425 | 092800 | 291679550 | 23850 | 23800 | 23850 | 23800 | 262 |
| 548 | 20250425 | 092700 | 285443400 | 23800 | 23850 | 23850 | 23800 | 975 |
| 549 | 20250425 | 092600 | 262238250 | 23850 | 23900 | 23900 | 23800 | 126 |
| 550 | 20250425 | 092500 | 259238250 | 23900 | 23900 | 23900 | 23900 | 18 |
| 551 | 20250425 | 092400 | 258808050 | 23900 | 23800 | 23900 | 23800 | 98 |
| 552 | 20250425 | 092300 | 256473250 | 23800 | 23850 | 23900 | 23800 | 64 |
| 553 | 20250425 | 092200 | 254947600 | 23900 | 23850 | 23900 | 23850 | 70 |
| 554 | 20250425 | 092100 | 253276450 | 23850 | 23800 | 23850 | 23750 | 209 |
| 555 | 20250425 | 092000 | 248311350 | 23750 | 23850 | 23850 | 23750 | 1011 |
| 556 | 20250425 | 091900 | 224297050 | 23850 | 23850 | 23900 | 23800 | 1446 |
| 557 | 20250425 | 091800 | 189873100 | 23850 | 24050 | 24050 | 23850 | 245 |
| 558 | 20250425 | 091700 | 184017800 | 24050 | 24000 | 24050 | 23950 | 45 |
| 559 | 20250425 | 091600 | 182937300 | 24000 | 24000 | 24050 | 23950 | 255 |
| 560 | 20250425 | 091500 | 176818800 | 24000 | 24100 | 24150 | 24000 | 2763 |
| 561 | 20250425 | 091400 | 110340150 | 24100 | 23950 | 24100 | 23950 | 1332 |
| 562 | 20250425 | 091300 | 78267400 | 23950 | 23950 | 24000 | 23950 | 454 |
| 563 | 20250425 | 091200 | 67381150 | 23950 | 23850 | 23950 | 23850 | 22 |
| 564 | 20250425 | 091100 | 66855250 | 23850 | 23900 | 23900 | 23850 | 57 |
| 565 | 20250425 | 091000 | 65494350 | 23900 | 23850 | 23900 | 23850 | 131 |
| 566 | 20250425 | 090900 | 62367750 | 23900 | 23950 | 23950 | 23900 | 320 |
| 567 | 20250425 | 090800 | 54718750 | 23950 | 23950 | 23950 | 23950 | 40 |
| 568 | 20250425 | 090700 | 53760750 | 23900 | 23900 | 23900 | 23900 | 9 |
| 569 | 20250425 | 090600 | 53545650 | 23900 | 23950 | 23950 | 23800 | 1070 |
| 570 | 20250425 | 090500 | 28067500 | 23850 | 23900 | 23900 | 23850 | 42 |
| 571 | 20250425 | 090400 | 27063800 | 23900 | 23900 | 24000 | 23900 | 94 |
| 572 | 20250425 | 090300 | 24815700 | 23900 | 24050 | 24050 | 23900 | 524 |
| 573 | 20250425 | 090200 | 12265250 | 24050 | 24000 | 24050 | 24000 | 115 |
| 574 | 20250425 | 090100 | 9503600 | 24000 | 24000 | 24000 | 24000 | 26 |
| 575 | 20250425 | 090000 | 8879600 | 24000 | 24000 | 24000 | 23900 | 370 |