32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 185600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 13963 |
| 3 | 20250422 | 185500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20250422 | 185400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20250422 | 185300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20250422 | 185200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20250422 | 185100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20250422 | 185000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20250422 | 184900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20250422 | 184800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20250422 | 184700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20250422 | 184600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20250422 | 184500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20250422 | 184400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20250422 | 184300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20250422 | 184200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20250422 | 184100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20250422 | 184000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20250422 | 183900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20250422 | 183800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20250422 | 183700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20250422 | 183600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20250422 | 183500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20250422 | 183400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20250422 | 183300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20250422 | 183200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20250422 | 183100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20250422 | 183000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20250422 | 182900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20250422 | 182800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20250422 | 182700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20250422 | 182600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 13963 |
| 33 | 20250422 | 182500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20250422 | 182400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20250422 | 182300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20250422 | 182200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20250422 | 182100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20250422 | 182000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20250422 | 181900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20250422 | 181800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20250422 | 181700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20250422 | 181600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20250422 | 181500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20250422 | 181400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20250422 | 181300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20250422 | 181200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20250422 | 181100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20250422 | 181000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20250422 | 180900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20250422 | 180800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20250422 | 180700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20250422 | 180600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20250422 | 180500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20250422 | 180400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20250422 | 180300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20250422 | 180200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20250422 | 180100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20250422 | 180000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20250422 | 175900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20250422 | 175800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20250422 | 175700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20250422 | 175600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 13963 |
| 63 | 20250422 | 175500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20250422 | 175400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20250422 | 175300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20250422 | 175200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20250422 | 175100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20250422 | 175000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20250422 | 174900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20250422 | 174800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20250422 | 174700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20250422 | 174600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20250422 | 174500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20250422 | 174400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20250422 | 174300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20250422 | 174200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20250422 | 174100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20250422 | 174000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20250422 | 173900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20250422 | 173800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20250422 | 173700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20250422 | 173600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20250422 | 173500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20250422 | 173400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20250422 | 173300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20250422 | 173200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20250422 | 173100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20250422 | 173000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20250422 | 172900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20250422 | 172800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20250422 | 172700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20250422 | 172600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 13963 |
| 93 | 20250422 | 172500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20250422 | 172400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20250422 | 172300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20250422 | 172200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20250422 | 172100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20250422 | 172000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20250422 | 171900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20250422 | 171800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20250422 | 171700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20250422 | 171600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20250422 | 171500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20250422 | 171400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20250422 | 171300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20250422 | 171200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20250422 | 171100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20250422 | 171000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20250422 | 170900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20250422 | 170800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20250422 | 170700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20250422 | 170600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20250422 | 170500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20250422 | 170400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20250422 | 170300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20250422 | 170200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20250422 | 170100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20250422 | 170000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20250422 | 165900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20250422 | 165800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20250422 | 165700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20250422 | 165600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 13963 |
| 123 | 20250422 | 165500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20250422 | 165400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20250422 | 165300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20250422 | 165200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20250422 | 165100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20250422 | 165000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20250422 | 164900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20250422 | 164800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20250422 | 164700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20250422 | 164600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20250422 | 164500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20250422 | 164400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20250422 | 164300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20250422 | 164200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20250422 | 164100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20250422 | 164000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20250422 | 163900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20250422 | 163800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20250422 | 163700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20250422 | 163600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20250422 | 163500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20250422 | 163400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20250422 | 163300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20250422 | 163200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20250422 | 163100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20250422 | 163000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20250422 | 162900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20250422 | 162800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20250422 | 162700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20250422 | 162600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 13963 |
| 153 | 20250422 | 162500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20250422 | 162400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20250422 | 162300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20250422 | 162200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20250422 | 162100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20250422 | 162000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20250422 | 161900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20250422 | 161800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20250422 | 161700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20250422 | 161600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20250422 | 161500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20250422 | 161400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20250422 | 161300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20250422 | 161200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20250422 | 161100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20250422 | 161000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20250422 | 160900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20250422 | 160800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20250422 | 160700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20250422 | 160600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20250422 | 160500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20250422 | 160400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20250422 | 160300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20250422 | 160200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20250422 | 160100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20250422 | 160000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20250422 | 155900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20250422 | 155800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20250422 | 155700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20250422 | 155600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 13963 |
| 183 | 20250422 | 155500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20250422 | 155400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20250422 | 155300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20250422 | 155200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20250422 | 155100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20250422 | 155000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20250422 | 154900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20250422 | 154800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20250422 | 154700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20250422 | 154600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20250422 | 154500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20250422 | 154400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20250422 | 154300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20250422 | 154200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20250422 | 154100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20250422 | 154000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20250422 | 153900 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20250422 | 153800 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20250422 | 153700 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20250422 | 153600 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20250422 | 153500 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20250422 | 153400 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20250422 | 153300 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20250422 | 153200 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20250422 | 153100 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20250422 | 153000 | 12725379875 | 22150 | 22150 | 22150 | 22150 | 13963 |
| 209 | 20250422 | 152900 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20250422 | 152800 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20250422 | 152700 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20250422 | 152600 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 213 | 20250422 | 152500 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20250422 | 152400 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20250422 | 152300 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20250422 | 152200 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20250422 | 152100 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20250422 | 152000 | 12416099425 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20250422 | 151900 | 12416099425 | 22150 | 22100 | 22150 | 22050 | 2434 |
| 220 | 20250422 | 151800 | 12362307325 | 22100 | 22150 | 22150 | 22100 | 1946 |
| 221 | 20250422 | 151700 | 12319204325 | 22150 | 22150 | 22200 | 22150 | 455 |
| 222 | 20250422 | 151600 | 12309121675 | 22150 | 22100 | 22200 | 22100 | 716 |
| 223 | 20250422 | 151500 | 12293264525 | 22100 | 22150 | 22150 | 22100 | 224 |
| 224 | 20250422 | 151400 | 12288304425 | 22100 | 22100 | 22150 | 22100 | 141 |
| 225 | 20250422 | 151300 | 12285182475 | 22150 | 22150 | 22150 | 22100 | 1873 |
| 226 | 20250422 | 151200 | 12243714025 | 22150 | 22100 | 22150 | 22100 | 688 |
| 227 | 20250422 | 151100 | 12228504775 | 22150 | 22150 | 22150 | 22100 | 514 |
| 228 | 20250422 | 151000 | 12217120525 | 22100 | 22100 | 22100 | 22050 | 603 |
| 229 | 20250422 | 150900 | 12203794375 | 22050 | 22050 | 22100 | 22050 | 598 |
| 230 | 20250422 | 150800 | 12190594075 | 22050 | 22050 | 22100 | 22050 | 131 |
| 231 | 20250422 | 150700 | 12187705275 | 22050 | 22100 | 22100 | 22050 | 172 |
| 232 | 20250422 | 150600 | 12183904175 | 22100 | 22100 | 22100 | 22050 | 270 |
| 233 | 20250422 | 150500 | 12177937225 | 22100 | 22100 | 22100 | 22050 | 370 |
| 234 | 20250422 | 150400 | 12169760325 | 22100 | 22100 | 22100 | 22050 | 710 |
| 235 | 20250422 | 150300 | 12154071625 | 22100 | 22100 | 22100 | 22050 | 1622 |
| 236 | 20250422 | 150200 | 12118242875 | 22100 | 22100 | 22150 | 22100 | 281 |
| 237 | 20250422 | 150100 | 12112026925 | 22100 | 22100 | 22150 | 22050 | 685 |
| 238 | 20250422 | 150000 | 12096890575 | 22100 | 22050 | 22100 | 22000 | 344 |
| 239 | 20250422 | 145900 | 12089301225 | 22050 | 22000 | 22050 | 22000 | 566 |
| 240 | 20250422 | 145800 | 12076830125 | 22050 | 22050 | 22050 | 22000 | 1387 |
| 241 | 20250422 | 145700 | 12046297575 | 22050 | 22000 | 22050 | 22000 | 721 |
| 242 | 20250422 | 145600 | 12030405275 | 22050 | 22050 | 22100 | 22000 | 476 |
| 243 | 20250422 | 145500 | 12019907775 | 22050 | 22050 | 22075 | 22000 | 979 |
| 244 | 20250422 | 145400 | 11998324725 | 22050 | 22050 | 22050 | 22000 | 262 |
| 245 | 20250422 | 145300 | 11992558075 | 22050 | 22050 | 22050 | 22000 | 812 |
| 246 | 20250422 | 145200 | 11974678875 | 22050 | 22075 | 22100 | 22050 | 690 |
| 247 | 20250422 | 145100 | 11959452425 | 22100 | 22100 | 22100 | 22000 | 2563 |
| 248 | 20250422 | 145000 | 11902947725 | 22050 | 22100 | 22100 | 22050 | 255 |
| 249 | 20250422 | 144900 | 11897313525 | 22100 | 22150 | 22150 | 22100 | 486 |
| 250 | 20250422 | 144800 | 11886571850 | 22100 | 22100 | 22150 | 22100 | 298 |
| 251 | 20250422 | 144700 | 11879985750 | 22100 | 22050 | 22100 | 22050 | 514 |
| 252 | 20250422 | 144600 | 11868631500 | 22100 | 22100 | 22100 | 22050 | 393 |
| 253 | 20250422 | 144500 | 11859960500 | 22100 | 22100 | 22100 | 22050 | 461 |
| 254 | 20250422 | 144400 | 11849778750 | 22100 | 22100 | 22100 | 22100 | 623 |
| 255 | 20250422 | 144300 | 11836010450 | 22100 | 22150 | 22150 | 22050 | 2008 |
| 256 | 20250422 | 144200 | 11791612750 | 22150 | 22150 | 22200 | 22100 | 502 |
| 257 | 20250422 | 144100 | 11780489450 | 22150 | 22150 | 22150 | 22100 | 70 |
| 258 | 20250422 | 144000 | 11778939050 | 22150 | 22150 | 22150 | 22100 | 1003 |
| 259 | 20250422 | 143900 | 11756746000 | 22100 | 22100 | 22150 | 22100 | 244 |
| 260 | 20250422 | 143800 | 11751349600 | 22150 | 22150 | 22150 | 22100 | 233 |
| 261 | 20250422 | 143700 | 11746189350 | 22150 | 22100 | 22150 | 22100 | 701 |
| 262 | 20250422 | 143600 | 11730663800 | 22150 | 22100 | 22200 | 22100 | 2020 |
| 263 | 20250422 | 143500 | 11685996900 | 22100 | 22150 | 22150 | 22100 | 166 |
| 264 | 20250422 | 143400 | 11682323350 | 22150 | 22150 | 22150 | 22100 | 1113 |
| 265 | 20250422 | 143300 | 11657718450 | 22150 | 22150 | 22150 | 22100 | 978 |
| 266 | 20250422 | 143200 | 11636063250 | 22200 | 22150 | 22200 | 22100 | 412 |
| 267 | 20250422 | 143100 | 11626940300 | 22100 | 22200 | 22200 | 22100 | 908 |
| 268 | 20250422 | 143000 | 11606855000 | 22150 | 22100 | 22200 | 22100 | 1168 |
| 269 | 20250422 | 142900 | 11580960750 | 22200 | 22150 | 22200 | 22100 | 1439 |
| 270 | 20250422 | 142800 | 11549096000 | 22150 | 22100 | 22150 | 22100 | 840 |
| 271 | 20250422 | 142700 | 11530528850 | 22100 | 22100 | 22100 | 22050 | 305 |
| 272 | 20250422 | 142600 | 11523793400 | 22100 | 22050 | 22100 | 22050 | 487 |
| 273 | 20250422 | 142500 | 11513033550 | 22100 | 22100 | 22100 | 22050 | 331 |
| 274 | 20250422 | 142400 | 11505721500 | 22100 | 22050 | 22100 | 22050 | 247 |
| 275 | 20250422 | 142300 | 11500267200 | 22050 | 22075 | 22075 | 22000 | 1743 |
| 276 | 20250422 | 142200 | 11461847625 | 22075 | 22075 | 22100 | 22000 | 1322 |
| 277 | 20250422 | 142100 | 11432701225 | 22075 | 22050 | 22100 | 22000 | 1284 |
| 278 | 20250422 | 142000 | 11404373350 | 22050 | 22100 | 22100 | 22000 | 2379 |
| 279 | 20250422 | 141900 | 11351923400 | 22100 | 22100 | 22150 | 22050 | 3866 |
| 280 | 20250422 | 141800 | 11266626825 | 22100 | 22150 | 22175 | 22100 | 2148 |
| 281 | 20250422 | 141700 | 11219133550 | 22150 | 22200 | 22200 | 22150 | 1247 |
| 282 | 20250422 | 141600 | 11191504275 | 22150 | 22200 | 22200 | 22150 | 800 |
| 283 | 20250422 | 141500 | 11173783525 | 22200 | 22200 | 22200 | 22150 | 273 |
| 284 | 20250422 | 141400 | 11167730725 | 22200 | 22150 | 22200 | 22150 | 453 |
| 285 | 20250422 | 141300 | 11157690825 | 22150 | 22100 | 22150 | 22050 | 2440 |
| 286 | 20250422 | 141200 | 11103772550 | 22125 | 22100 | 22150 | 22050 | 1801 |
| 287 | 20250422 | 141100 | 11063954850 | 22100 | 22100 | 22150 | 22050 | 2611 |
| 288 | 20250422 | 141000 | 11006269250 | 22100 | 22150 | 22200 | 22100 | 4435 |
| 289 | 20250422 | 140900 | 10908141025 | 22150 | 22150 | 22200 | 22150 | 1395 |
| 290 | 20250422 | 140800 | 10877230475 | 22175 | 22150 | 22200 | 22150 | 873 |
| 291 | 20250422 | 140700 | 10857871450 | 22150 | 22200 | 22200 | 22100 | 3904 |
| 292 | 20250422 | 140600 | 10771484050 | 22150 | 22300 | 22300 | 22100 | 17497 |
| 293 | 20250422 | 140500 | 10383233800 | 22300 | 22250 | 22300 | 22250 | 1587 |
| 294 | 20250422 | 140400 | 10347852975 | 22250 | 22300 | 22350 | 22250 | 3377 |
| 295 | 20250422 | 140300 | 10272658475 | 22300 | 22350 | 22350 | 22250 | 5717 |
| 296 | 20250422 | 140200 | 10145057550 | 22350 | 22400 | 22450 | 22300 | 5033 |
| 297 | 20250422 | 140100 | 10032625100 | 22400 | 22600 | 22650 | 22300 | 32483 |
| 298 | 20250422 | 140000 | 9304399400 | 22600 | 22450 | 22650 | 22450 | 36411 |
| 299 | 20250422 | 135900 | 8483721850 | 22450 | 22400 | 22500 | 22400 | 13581 |
| 300 | 20250422 | 135800 | 8178875125 | 22450 | 22300 | 22450 | 22250 | 13235 |
| 301 | 20250422 | 135700 | 7883094625 | 22300 | 22250 | 22300 | 22250 | 2860 |
| 302 | 20250422 | 135600 | 7819332225 | 22250 | 22250 | 22300 | 22200 | 5937 |
| 303 | 20250422 | 135500 | 7687215125 | 22250 | 22200 | 22250 | 22150 | 2278 |
| 304 | 20250422 | 135400 | 7636639825 | 22200 | 22250 | 22250 | 22150 | 5579 |
| 305 | 20250422 | 135300 | 7512748925 | 22250 | 22250 | 22250 | 22200 | 3484 |
| 306 | 20250422 | 135200 | 7435231575 | 22200 | 22250 | 22250 | 22200 | 1298 |
| 307 | 20250422 | 135100 | 7406356575 | 22250 | 22250 | 22250 | 22200 | 600 |
| 308 | 20250422 | 135000 | 7393008625 | 22200 | 22200 | 22250 | 22200 | 1200 |
| 309 | 20250422 | 134900 | 7366340975 | 22200 | 22200 | 22250 | 22150 | 1514 |
| 310 | 20250422 | 134800 | 7332738550 | 22200 | 22200 | 22250 | 22200 | 1923 |
| 311 | 20250422 | 134700 | 7290047150 | 22200 | 22250 | 22250 | 22200 | 10005 |
| 312 | 20250422 | 134600 | 7067652200 | 22250 | 22250 | 22250 | 22200 | 5231 |
| 313 | 20250422 | 134500 | 6951275100 | 22250 | 22175 | 22250 | 22150 | 7692 |
| 314 | 20250422 | 134400 | 6780445275 | 22150 | 22150 | 22200 | 22150 | 4431 |
| 315 | 20250422 | 134300 | 6682180425 | 22150 | 22150 | 22200 | 22100 | 7603 |
| 316 | 20250422 | 134200 | 6513615575 | 22100 | 22100 | 22150 | 22050 | 5383 |
| 317 | 20250422 | 134100 | 6394633675 | 22100 | 22050 | 22100 | 22050 | 2458 |
| 318 | 20250422 | 134000 | 6340376675 | 22050 | 21975 | 22050 | 21975 | 2502 |
| 319 | 20250422 | 133900 | 6285263525 | 22000 | 22000 | 22000 | 21950 | 390 |
| 320 | 20250422 | 133800 | 6276693050 | 21950 | 22000 | 22000 | 21950 | 1348 |
| 321 | 20250422 | 133700 | 6247037250 | 22000 | 22000 | 22050 | 22000 | 589 |
| 322 | 20250422 | 133600 | 6234074750 | 22000 | 22050 | 22050 | 22000 | 1364 |
| 323 | 20250422 | 133500 | 6204058900 | 22050 | 22000 | 22050 | 22000 | 702 |
| 324 | 20250422 | 133400 | 6188607300 | 22000 | 21950 | 22000 | 21950 | 1561 |
| 325 | 20250422 | 133300 | 6154272150 | 21950 | 22000 | 22000 | 21950 | 708 |
| 326 | 20250422 | 133200 | 6138704050 | 22000 | 21950 | 22000 | 21950 | 881 |
| 327 | 20250422 | 133100 | 6119351850 | 21900 | 21900 | 21950 | 21900 | 305 |
| 328 | 20250422 | 133000 | 6112659450 | 22000 | 21950 | 22000 | 21900 | 1809 |
| 329 | 20250422 | 132900 | 6072948000 | 21900 | 21950 | 22000 | 21900 | 746 |
| 330 | 20250422 | 132800 | 6056577250 | 21950 | 21950 | 21950 | 21950 | 1027 |
| 331 | 20250422 | 132700 | 6034034600 | 21950 | 21950 | 22000 | 21950 | 418 |
| 332 | 20250422 | 132600 | 6024855550 | 21950 | 21950 | 22000 | 21900 | 839 |
| 333 | 20250422 | 132500 | 6006450500 | 21950 | 21950 | 22000 | 21900 | 803 |
| 334 | 20250422 | 132400 | 5988835150 | 21950 | 21900 | 22000 | 21900 | 2367 |
| 335 | 20250422 | 132300 | 5936899350 | 21950 | 22000 | 22000 | 21900 | 1698 |
| 336 | 20250422 | 132200 | 5899615625 | 22000 | 22050 | 22050 | 22000 | 3651 |
| 337 | 20250422 | 132100 | 5819205175 | 22050 | 22000 | 22050 | 22000 | 6190 |
| 338 | 20250422 | 132000 | 5682822475 | 22000 | 22000 | 22050 | 21950 | 15249 |
| 339 | 20250422 | 131900 | 5347494875 | 22000 | 21800 | 22000 | 21800 | 10760 |
| 340 | 20250422 | 131800 | 5111697525 | 21800 | 21800 | 21800 | 21800 | 182 |
| 341 | 20250422 | 131700 | 5107729925 | 21800 | 21750 | 21800 | 21750 | 122 |
| 342 | 20250422 | 131600 | 5105071475 | 21800 | 21800 | 21800 | 21800 | 408 |
| 343 | 20250422 | 131500 | 5096177075 | 21850 | 21800 | 21850 | 21800 | 281 |
| 344 | 20250422 | 131400 | 5090051075 | 21800 | 21800 | 21800 | 21800 | 4 |
| 345 | 20250422 | 131300 | 5089963875 | 21800 | 21800 | 21800 | 21800 | 470 |
| 346 | 20250422 | 131200 | 5079717875 | 21800 | 21850 | 21850 | 21800 | 1010 |
| 347 | 20250422 | 131100 | 5057699575 | 21850 | 21850 | 21850 | 21850 | 32 |
| 348 | 20250422 | 131000 | 5057000375 | 21850 | 21850 | 21850 | 21800 | 193 |
| 349 | 20250422 | 130900 | 5052783475 | 21850 | 21850 | 21850 | 21800 | 41 |
| 350 | 20250422 | 130800 | 5051887925 | 21800 | 21800 | 21800 | 21800 | 21 |
| 351 | 20250422 | 130700 | 5051430125 | 21800 | 21850 | 21850 | 21800 | 587 |
| 352 | 20250422 | 130600 | 5038606375 | 21850 | 21850 | 21850 | 21850 | 358 |
| 353 | 20250422 | 130500 | 5030784075 | 21850 | 21850 | 21850 | 21800 | 112 |
| 354 | 20250422 | 130400 | 5028337275 | 21800 | 21800 | 21850 | 21800 | 274 |
| 355 | 20250422 | 130300 | 5022363775 | 21800 | 21800 | 21850 | 21800 | 943 |
| 356 | 20250422 | 130200 | 5001801175 | 21800 | 21800 | 21800 | 21800 | 82 |
| 357 | 20250422 | 130100 | 5000013575 | 21750 | 21750 | 21750 | 21750 | 23 |
| 358 | 20250422 | 130000 | 4999513325 | 21800 | 21775 | 21800 | 21775 | 197 |
| 359 | 20250422 | 125900 | 4995218775 | 21750 | 21800 | 21800 | 21750 | 400 |
| 360 | 20250422 | 125800 | 4986518575 | 21750 | 21750 | 21750 | 21750 | 807 |
| 361 | 20250422 | 125700 | 4968966325 | 21800 | 21800 | 21800 | 21750 | 298 |
| 362 | 20250422 | 125600 | 4962470875 | 21800 | 21800 | 21800 | 21800 | 0 |
| 363 | 20250422 | 125500 | 4962470875 | 21800 | 21750 | 21800 | 21750 | 170 |
| 364 | 20250422 | 125400 | 4958765175 | 21800 | 21750 | 21800 | 21750 | 6 |
| 365 | 20250422 | 125300 | 4958634425 | 21750 | 21750 | 21800 | 21750 | 138 |
| 366 | 20250422 | 125200 | 4955627725 | 21800 | 21800 | 21800 | 21750 | 222 |
| 367 | 20250422 | 125100 | 4950795325 | 21750 | 21750 | 21800 | 21750 | 419 |
| 368 | 20250422 | 125000 | 4941680425 | 21750 | 21750 | 21800 | 21750 | 369 |
| 369 | 20250422 | 124900 | 4933642725 | 21800 | 21800 | 21800 | 21750 | 732 |
| 370 | 20250422 | 124800 | 4917720225 | 21800 | 21800 | 21800 | 21800 | 101 |
| 371 | 20250422 | 124700 | 4915518425 | 21800 | 21800 | 21800 | 21800 | 138 |
| 372 | 20250422 | 124600 | 4912510025 | 21800 | 21800 | 21800 | 21800 | 205 |
| 373 | 20250422 | 124500 | 4908041025 | 21800 | 21800 | 21800 | 21750 | 515 |
| 374 | 20250422 | 124400 | 4896834025 | 21800 | 21800 | 21800 | 21800 | 154 |
| 375 | 20250422 | 124300 | 4893476825 | 21800 | 21800 | 21800 | 21800 | 113 |
| 376 | 20250422 | 124200 | 4891013425 | 21800 | 21750 | 21800 | 21750 | 33 |
| 377 | 20250422 | 124100 | 4890295375 | 21750 | 21800 | 21800 | 21750 | 80 |
| 378 | 20250422 | 124000 | 4888554825 | 21800 | 21800 | 21800 | 21750 | 271 |
| 379 | 20250422 | 123900 | 4882649525 | 21800 | 21800 | 21800 | 21800 | 6 |
| 380 | 20250422 | 123800 | 4882518725 | 21750 | 21800 | 21800 | 21750 | 137 |
| 381 | 20250422 | 123700 | 4879535125 | 21750 | 21700 | 21750 | 21700 | 114 |
| 382 | 20250422 | 123600 | 4877055675 | 21700 | 21750 | 21750 | 21700 | 684 |
| 383 | 20250422 | 123500 | 4862204175 | 21700 | 21750 | 21750 | 21700 | 614 |
| 384 | 20250422 | 123400 | 4848870325 | 21750 | 21800 | 21800 | 21700 | 215 |
| 385 | 20250422 | 123300 | 4844194400 | 21750 | 21750 | 21800 | 21750 | 134 |
| 386 | 20250422 | 123200 | 4841276200 | 21750 | 21750 | 21800 | 21750 | 461 |
| 387 | 20250422 | 123100 | 4831247750 | 21750 | 21750 | 21750 | 21750 | 115 |
| 388 | 20250422 | 123000 | 4828746500 | 21800 | 21750 | 21800 | 21750 | 101 |
| 389 | 20250422 | 122900 | 4826549500 | 21750 | 21750 | 21750 | 21750 | 48 |
| 390 | 20250422 | 122800 | 4825505500 | 21750 | 21750 | 21800 | 21750 | 743 |
| 391 | 20250422 | 122700 | 4809337550 | 21750 | 21700 | 21800 | 21700 | 1172 |
| 392 | 20250422 | 122600 | 4783902700 | 21750 | 21800 | 21800 | 21750 | 727 |
| 393 | 20250422 | 122500 | 4768088150 | 21800 | 21750 | 21800 | 21750 | 101 |
| 394 | 20250422 | 122400 | 4765886850 | 21750 | 21800 | 21850 | 21750 | 2202 |
| 395 | 20250422 | 122300 | 4717974850 | 21800 | 21800 | 21850 | 21800 | 128 |
| 396 | 20250422 | 122200 | 4715184400 | 21800 | 21800 | 21800 | 21800 | 320 |
| 397 | 20250422 | 122100 | 4708208400 | 21800 | 21800 | 21800 | 21800 | 414 |
| 398 | 20250422 | 122000 | 4699183200 | 21850 | 21800 | 21850 | 21750 | 390 |
| 399 | 20250422 | 121900 | 4690681900 | 21800 | 21800 | 21800 | 21800 | 409 |
| 400 | 20250422 | 121800 | 4681765700 | 21800 | 21800 | 21800 | 21800 | 206 |
| 401 | 20250422 | 121700 | 4677274900 | 21800 | 21800 | 21800 | 21800 | 12 |
| 402 | 20250422 | 121600 | 4677013300 | 21800 | 21800 | 21800 | 21800 | 42 |
| 403 | 20250422 | 121500 | 4676097700 | 21800 | 21750 | 21800 | 21750 | 340 |
| 404 | 20250422 | 121400 | 4668698450 | 21800 | 21800 | 21800 | 21750 | 114 |
| 405 | 20250422 | 121300 | 4666213500 | 21800 | 21800 | 21800 | 21800 | 77 |
| 406 | 20250422 | 121200 | 4664534900 | 21800 | 21800 | 21800 | 21800 | 37 |
| 407 | 20250422 | 121100 | 4663728300 | 21750 | 21800 | 21800 | 21750 | 228 |
| 408 | 20250422 | 121000 | 4658762350 | 21850 | 21800 | 21850 | 21800 | 1085 |
| 409 | 20250422 | 120900 | 4635105100 | 21750 | 21800 | 21850 | 21750 | 453 |
| 410 | 20250422 | 120800 | 4625246150 | 21750 | 21800 | 21800 | 21750 | 428 |
| 411 | 20250422 | 120700 | 4615922350 | 21800 | 21800 | 21800 | 21750 | 362 |
| 412 | 20250422 | 120600 | 4608035200 | 21800 | 21800 | 21850 | 21800 | 107 |
| 413 | 20250422 | 120500 | 4605702550 | 21800 | 21800 | 21850 | 21800 | 286 |
| 414 | 20250422 | 120400 | 4599467500 | 21800 | 21850 | 21850 | 21800 | 56 |
| 415 | 20250422 | 120300 | 4598246500 | 21800 | 21800 | 21800 | 21800 | 74 |
| 416 | 20250422 | 120200 | 4596633300 | 21800 | 21850 | 21850 | 21800 | 112 |
| 417 | 20250422 | 120100 | 4594186250 | 21850 | 21850 | 21850 | 21800 | 362 |
| 418 | 20250422 | 120000 | 4586289300 | 21850 | 21750 | 21850 | 21750 | 170 |
| 419 | 20250422 | 115900 | 4582583850 | 21800 | 21800 | 21800 | 21750 | 304 |
| 420 | 20250422 | 115800 | 4575961650 | 21850 | 21800 | 21850 | 21800 | 808 |
| 421 | 20250422 | 115700 | 4558344850 | 21800 | 21800 | 21800 | 21800 | 41 |
| 422 | 20250422 | 115600 | 4557451050 | 21800 | 21800 | 21800 | 21750 | 3 |
| 423 | 20250422 | 115500 | 4557385700 | 21800 | 21800 | 21800 | 21800 | 213 |
| 424 | 20250422 | 115400 | 4552742300 | 21800 | 21800 | 21800 | 21800 | 20 |
| 425 | 20250422 | 115300 | 4552306300 | 21800 | 21800 | 21800 | 21750 | 116 |
| 426 | 20250422 | 115200 | 4549778000 | 21800 | 21750 | 21800 | 21750 | 643 |
| 427 | 20250422 | 115100 | 4535792250 | 21750 | 21750 | 21750 | 21750 | 967 |
| 428 | 20250422 | 115000 | 4514760000 | 21700 | 21750 | 21750 | 21700 | 684 |
| 429 | 20250422 | 114900 | 4499912700 | 21750 | 21800 | 21800 | 21750 | 1417 |
| 430 | 20250422 | 114800 | 4469072300 | 21750 | 21750 | 21800 | 21750 | 1109 |
| 431 | 20250422 | 114700 | 4444947700 | 21800 | 21800 | 21850 | 21800 | 135 |
| 432 | 20250422 | 114600 | 4442004450 | 21800 | 21850 | 21850 | 21750 | 2110 |
| 433 | 20250422 | 114500 | 4396014000 | 21850 | 21850 | 21850 | 21850 | 224 |
| 434 | 20250422 | 114400 | 4391119600 | 21850 | 21850 | 21850 | 21800 | 1779 |
| 435 | 20250422 | 114300 | 4352278600 | 21850 | 21850 | 21850 | 21850 | 149 |
| 436 | 20250422 | 114200 | 4349022950 | 21850 | 21800 | 21850 | 21800 | 175 |
| 437 | 20250422 | 114100 | 4345199300 | 21850 | 21850 | 21850 | 21800 | 80 |
| 438 | 20250422 | 114000 | 4343451700 | 21800 | 21850 | 21850 | 21800 | 184 |
| 439 | 20250422 | 113900 | 4339435050 | 21850 | 21850 | 21850 | 21800 | 157 |
| 440 | 20250422 | 113800 | 4336004850 | 21850 | 21850 | 21850 | 21800 | 170 |
| 441 | 20250422 | 113700 | 4332294450 | 21850 | 21850 | 21850 | 21800 | 68 |
| 442 | 20250422 | 113600 | 4330808700 | 21850 | 21850 | 21850 | 21850 | 117 |
| 443 | 20250422 | 113500 | 4328252250 | 21850 | 21850 | 21850 | 21800 | 374 |
| 444 | 20250422 | 113400 | 4320091850 | 21850 | 21850 | 21850 | 21850 | 49 |
| 445 | 20250422 | 113300 | 4319021200 | 21850 | 21850 | 21850 | 21800 | 114 |
| 446 | 20250422 | 113200 | 4316531550 | 21850 | 21800 | 21850 | 21800 | 156 |
| 447 | 20250422 | 113100 | 4313124750 | 21800 | 21800 | 21850 | 21800 | 784 |
| 448 | 20250422 | 113000 | 4296008250 | 21800 | 21800 | 21850 | 21800 | 213 |
| 449 | 20250422 | 112900 | 4291359200 | 21850 | 21825 | 21850 | 21800 | 172 |
| 450 | 20250422 | 112800 | 4287604600 | 21800 | 21850 | 21850 | 21800 | 143 |
| 451 | 20250422 | 112700 | 4284481300 | 21850 | 21850 | 21850 | 21850 | 870 |
| 452 | 20250422 | 112600 | 4265471800 | 21850 | 21850 | 21850 | 21850 | 819 |
| 453 | 20250422 | 112500 | 4247576650 | 21850 | 21850 | 21850 | 21850 | 287 |
| 454 | 20250422 | 112400 | 4241305700 | 21850 | 21850 | 21850 | 21850 | 95 |
| 455 | 20250422 | 112300 | 4239229950 | 21850 | 21850 | 21850 | 21800 | 293 |
| 456 | 20250422 | 112200 | 4232828000 | 21800 | 21850 | 21850 | 21800 | 110 |
| 457 | 20250422 | 112100 | 4230424750 | 21850 | 21850 | 21850 | 21850 | 77 |
| 458 | 20250422 | 112000 | 4228742300 | 21850 | 21850 | 21850 | 21850 | 182 |
| 459 | 20250422 | 111900 | 4224765600 | 21850 | 21850 | 21850 | 21800 | 204 |
| 460 | 20250422 | 111800 | 4220311300 | 21850 | 21850 | 21850 | 21825 | 165 |
| 461 | 20250422 | 111700 | 4216706075 | 21850 | 21850 | 21850 | 21850 | 74 |
| 462 | 20250422 | 111600 | 4215089175 | 21850 | 21850 | 21850 | 21850 | 638 |
| 463 | 20250422 | 111500 | 4201148875 | 21850 | 21800 | 21850 | 21800 | 100 |
| 464 | 20250422 | 111400 | 4198964125 | 21850 | 21850 | 21850 | 21800 | 159 |
| 465 | 20250422 | 111300 | 4195494975 | 21850 | 21850 | 21900 | 21850 | 412 |
| 466 | 20250422 | 111200 | 4186487575 | 21850 | 21850 | 21900 | 21850 | 2050 |
| 467 | 20250422 | 111100 | 4141694875 | 21850 | 21850 | 21850 | 21800 | 56 |
| 468 | 20250422 | 111000 | 4140473175 | 21850 | 21850 | 21850 | 21850 | 229 |
| 469 | 20250422 | 110900 | 4135469525 | 21850 | 21850 | 21850 | 21850 | 17 |
| 470 | 20250422 | 110800 | 4135098075 | 21850 | 21850 | 21850 | 21800 | 251 |
| 471 | 20250422 | 110700 | 4129615575 | 21800 | 21850 | 21850 | 21800 | 66 |
| 472 | 20250422 | 110600 | 4128176075 | 21850 | 21800 | 21850 | 21800 | 846 |
| 473 | 20250422 | 110500 | 4109726075 | 21800 | 21800 | 21800 | 21800 | 1231 |
| 474 | 20250422 | 110400 | 4082890275 | 21800 | 21850 | 21850 | 21750 | 5959 |
| 475 | 20250422 | 110300 | 3953014875 | 21850 | 21850 | 21850 | 21800 | 471 |
| 476 | 20250422 | 110200 | 3942724275 | 21850 | 21900 | 21900 | 21800 | 1429 |
| 477 | 20250422 | 110100 | 3911500925 | 21850 | 21850 | 21900 | 21850 | 857 |
| 478 | 20250422 | 110000 | 3892762975 | 21900 | 21850 | 21900 | 21850 | 1290 |
| 479 | 20250422 | 105900 | 3864563575 | 21850 | 21850 | 21850 | 21850 | 177 |
| 480 | 20250422 | 105800 | 3860696125 | 21850 | 21850 | 21850 | 21850 | 202 |
| 481 | 20250422 | 105700 | 3856282425 | 21800 | 21800 | 21850 | 21800 | 286 |
| 482 | 20250422 | 105600 | 3850042125 | 21800 | 21850 | 21850 | 21800 | 339 |
| 483 | 20250422 | 105500 | 3842645425 | 21850 | 21900 | 21900 | 21850 | 1403 |
| 484 | 20250422 | 105400 | 3811983825 | 21900 | 21950 | 21950 | 21850 | 1103 |
| 485 | 20250422 | 105300 | 3787880325 | 21900 | 21950 | 21950 | 21900 | 1586 |
| 486 | 20250422 | 105200 | 3753143025 | 21950 | 21950 | 21950 | 21900 | 193 |
| 487 | 20250422 | 105100 | 3748915725 | 21900 | 21950 | 21950 | 21900 | 356 |
| 488 | 20250422 | 105000 | 3741116775 | 21900 | 21900 | 21950 | 21900 | 301 |
| 489 | 20250422 | 104900 | 3734515275 | 21950 | 21950 | 21950 | 21900 | 111 |
| 490 | 20250422 | 104800 | 3732084125 | 21950 | 21950 | 21950 | 21900 | 364 |
| 491 | 20250422 | 104700 | 3724108575 | 21950 | 21950 | 21950 | 21900 | 375 |
| 492 | 20250422 | 104600 | 3715887925 | 21950 | 21900 | 21950 | 21900 | 13 |
| 493 | 20250422 | 104500 | 3715603075 | 21950 | 21900 | 21950 | 21900 | 492 |
| 494 | 20250422 | 104400 | 3704803925 | 21950 | 21900 | 21950 | 21900 | 250 |
| 495 | 20250422 | 104300 | 3699322275 | 21950 | 21950 | 21950 | 21950 | 107 |
| 496 | 20250422 | 104200 | 3696973625 | 21950 | 22000 | 22000 | 21950 | 1494 |
| 497 | 20250422 | 104100 | 3664179575 | 22000 | 21950 | 22000 | 21950 | 538 |
| 498 | 20250422 | 104000 | 3652370425 | 21950 | 22000 | 22000 | 21950 | 225 |
| 499 | 20250422 | 103900 | 3647422025 | 21950 | 22000 | 22000 | 21950 | 1566 |
| 500 | 20250422 | 103800 | 3613046575 | 21950 | 22000 | 22000 | 21950 | 133 |
| 501 | 20250422 | 103700 | 3610122125 | 22000 | 22000 | 22000 | 21950 | 311 |
| 502 | 20250422 | 103600 | 3603290175 | 22000 | 22000 | 22000 | 21950 | 5 |
| 503 | 20250422 | 103500 | 3603180225 | 22000 | 21950 | 22000 | 21950 | 206 |
| 504 | 20250422 | 103400 | 3598652625 | 22000 | 21950 | 22000 | 21950 | 954 |
| 505 | 20250422 | 103300 | 3577712075 | 22000 | 21950 | 22000 | 21950 | 1085 |
| 506 | 20250422 | 103200 | 3553895725 | 22000 | 22000 | 22000 | 22000 | 7 |
| 507 | 20250422 | 103100 | 3553741725 | 22000 | 21950 | 22000 | 21950 | 2245 |
| 508 | 20250422 | 103000 | 3504457025 | 22000 | 22000 | 22000 | 22000 | 89 |
| 509 | 20250422 | 102900 | 3502499025 | 22000 | 22000 | 22050 | 22000 | 604 |
| 510 | 20250422 | 102800 | 3489209525 | 22050 | 22000 | 22050 | 22000 | 1679 |
| 511 | 20250422 | 102700 | 3452271325 | 22000 | 22000 | 22000 | 22000 | 34 |
| 512 | 20250422 | 102600 | 3451523325 | 21950 | 21950 | 21950 | 21950 | 1041 |
| 513 | 20250422 | 102500 | 3428673375 | 21950 | 22000 | 22000 | 21950 | 1844 |
| 514 | 20250422 | 102400 | 3388108875 | 22000 | 22000 | 22000 | 21950 | 829 |
| 515 | 20250422 | 102300 | 3369875025 | 22000 | 22000 | 22000 | 21950 | 127 |
| 516 | 20250422 | 102200 | 3367083525 | 22000 | 21950 | 22000 | 21950 | 237 |
| 517 | 20250422 | 102100 | 3361869575 | 21950 | 21950 | 22000 | 21950 | 991 |
| 518 | 20250422 | 102000 | 3340110975 | 22000 | 22000 | 22000 | 21950 | 402 |
| 519 | 20250422 | 101900 | 3331276275 | 22000 | 21950 | 22000 | 21950 | 117 |
| 520 | 20250422 | 101800 | 3328702925 | 22000 | 21950 | 22000 | 21950 | 928 |
| 521 | 20250422 | 101700 | 3308295775 | 22000 | 21950 | 22000 | 21900 | 571 |
| 522 | 20250422 | 101600 | 3295767175 | 22000 | 21950 | 22000 | 21950 | 1121 |
| 523 | 20250422 | 101500 | 3271159175 | 21950 | 22000 | 22000 | 21950 | 199 |
| 524 | 20250422 | 101400 | 3266781475 | 22000 | 21950 | 22000 | 21950 | 589 |
| 525 | 20250422 | 101300 | 3253844675 | 22000 | 22000 | 22000 | 21950 | 308 |
| 526 | 20250422 | 101200 | 3247079425 | 21950 | 21950 | 22000 | 21950 | 202 |
| 527 | 20250422 | 101100 | 3242643675 | 21950 | 21950 | 22000 | 21950 | 749 |
| 528 | 20250422 | 101000 | 3226203075 | 22000 | 21950 | 22000 | 21950 | 307 |
| 529 | 20250422 | 100900 | 3219459525 | 22000 | 21950 | 22000 | 21950 | 147 |
| 530 | 20250422 | 100800 | 3216232625 | 22000 | 21950 | 22000 | 21950 | 1520 |
| 531 | 20250422 | 100700 | 3182860225 | 21950 | 22000 | 22050 | 21950 | 986 |
| 532 | 20250422 | 100600 | 3161168075 | 22000 | 22050 | 22100 | 22000 | 1932 |
| 533 | 20250422 | 100500 | 3118573425 | 22050 | 22100 | 22100 | 22050 | 881 |
| 534 | 20250422 | 100400 | 3099142125 | 22100 | 22050 | 22100 | 22050 | 532 |
| 535 | 20250422 | 100300 | 3087411325 | 22050 | 22100 | 22100 | 22050 | 832 |
| 536 | 20250422 | 100200 | 3069060875 | 22050 | 22050 | 22100 | 22050 | 2718 |
| 537 | 20250422 | 100100 | 3009024375 | 22050 | 22000 | 22050 | 22000 | 466 |
| 538 | 20250422 | 100000 | 2998758325 | 22100 | 22000 | 22100 | 22000 | 956 |
| 539 | 20250422 | 095900 | 2977700675 | 22050 | 21950 | 22050 | 21950 | 2230 |
| 540 | 20250422 | 095800 | 2928548475 | 22000 | 22000 | 22050 | 21950 | 3359 |
| 541 | 20250422 | 095700 | 2854552375 | 21950 | 22000 | 22000 | 21950 | 1197 |
| 542 | 20250422 | 095600 | 2828219975 | 22000 | 22000 | 22000 | 21950 | 575 |
| 543 | 20250422 | 095500 | 2815589625 | 22000 | 21950 | 22000 | 21950 | 223 |
| 544 | 20250422 | 095400 | 2810684525 | 21950 | 21950 | 22000 | 21950 | 279 |
| 545 | 20250422 | 095300 | 2804552950 | 21950 | 22000 | 22000 | 21950 | 444 |
| 546 | 20250422 | 095200 | 2794801950 | 22000 | 22050 | 22050 | 21950 | 4030 |
| 547 | 20250422 | 095100 | 2706111475 | 22025 | 22000 | 22050 | 21975 | 1733 |
| 548 | 20250422 | 095000 | 2667978075 | 22000 | 21975 | 22000 | 21975 | 455 |
| 549 | 20250422 | 094900 | 2657970625 | 21975 | 22000 | 22000 | 21975 | 284 |
| 550 | 20250422 | 094800 | 2651724250 | 22000 | 21975 | 22000 | 21975 | 138 |
| 551 | 20250422 | 094700 | 2648690225 | 22000 | 21925 | 22000 | 21925 | 1440 |
| 552 | 20250422 | 094600 | 2617091975 | 21950 | 21950 | 21950 | 21925 | 690 |
| 553 | 20250422 | 094500 | 2601946625 | 21950 | 21925 | 21950 | 21925 | 722 |
| 554 | 20250422 | 094400 | 2586107450 | 21925 | 21900 | 21950 | 21900 | 262 |
| 555 | 20250422 | 094300 | 2580369325 | 21900 | 21950 | 21950 | 21900 | 1585 |
| 556 | 20250422 | 094200 | 2545651725 | 21950 | 21950 | 21950 | 21900 | 233 |
| 557 | 20250422 | 094100 | 2540546525 | 21950 | 21900 | 21950 | 21900 | 67 |
| 558 | 20250422 | 094000 | 2539079075 | 21900 | 21900 | 21950 | 21850 | 1957 |
| 559 | 20250422 | 093900 | 2496215475 | 21950 | 21950 | 21950 | 21950 | 778 |
| 560 | 20250422 | 093800 | 2479138375 | 21950 | 21900 | 21950 | 21900 | 299 |
| 561 | 20250422 | 093700 | 2472577425 | 21950 | 22000 | 22000 | 21900 | 2045 |
| 562 | 20250422 | 093600 | 2427686125 | 22000 | 22000 | 22000 | 21950 | 285 |
| 563 | 20250422 | 093500 | 2421419625 | 22000 | 22000 | 22000 | 21950 | 617 |
| 564 | 20250422 | 093400 | 2407845875 | 22000 | 22000 | 22000 | 21950 | 397 |
| 565 | 20250422 | 093300 | 2399112425 | 22000 | 22000 | 22000 | 22000 | 1653 |
| 566 | 20250422 | 093200 | 2362746425 | 22000 | 22000 | 22000 | 21950 | 475 |
| 567 | 20250422 | 093100 | 2352296775 | 22000 | 21950 | 22000 | 21950 | 835 |
| 568 | 20250422 | 093000 | 2333931525 | 21950 | 21950 | 22000 | 21950 | 1208 |
| 569 | 20250422 | 092900 | 2307400375 | 21950 | 21900 | 22000 | 21900 | 482 |
| 570 | 20250422 | 092800 | 2296829025 | 22000 | 21850 | 22000 | 21850 | 2181 |
| 571 | 20250422 | 092700 | 2249030625 | 21850 | 21850 | 21900 | 21850 | 878 |
| 572 | 20250422 | 092600 | 2229844925 | 21850 | 21850 | 21900 | 21850 | 1187 |
| 573 | 20250422 | 092500 | 2203908925 | 21900 | 21950 | 21950 | 21850 | 2137 |
| 574 | 20250422 | 092400 | 2157162425 | 21950 | 21950 | 22000 | 21850 | 5737 |
| 575 | 20250422 | 092300 | 2031447775 | 21950 | 22050 | 22050 | 21950 | 2495 |
| 576 | 20250422 | 092200 | 1976558125 | 22000 | 22050 | 22050 | 22000 | 294 |
| 577 | 20250422 | 092100 | 1970082325 | 22000 | 22000 | 22050 | 22000 | 1487 |
| 578 | 20250422 | 092000 | 1937356475 | 22000 | 22050 | 22050 | 21950 | 1752 |
| 579 | 20250422 | 091900 | 1898814075 | 22000 | 21950 | 22050 | 21950 | 1971 |
| 580 | 20250422 | 091800 | 1855472775 | 21950 | 21950 | 22000 | 21900 | 1976 |
| 581 | 20250422 | 091700 | 1812056725 | 21950 | 22050 | 22050 | 21950 | 4962 |
| 582 | 20250422 | 091600 | 1702902175 | 22050 | 22050 | 22050 | 22000 | 1433 |
| 583 | 20250422 | 091500 | 1671307525 | 22050 | 22050 | 22100 | 22050 | 3908 |
| 584 | 20250422 | 091400 | 1585133400 | 22050 | 22100 | 22100 | 22000 | 3883 |
| 585 | 20250422 | 091300 | 1499441950 | 22050 | 22100 | 22100 | 22000 | 4604 |
| 586 | 20250422 | 091200 | 1397866450 | 22050 | 22200 | 22200 | 22050 | 9708 |
| 587 | 20250422 | 091100 | 1182941500 | 22200 | 22150 | 22250 | 22150 | 15985 |
| 588 | 20250422 | 091000 | 827881350 | 22200 | 21900 | 22300 | 21900 | 12877 |
| 589 | 20250422 | 090900 | 542982200 | 21900 | 21750 | 22000 | 21700 | 7051 |
| 590 | 20250422 | 090800 | 388593900 | 21700 | 21750 | 21800 | 21700 | 1367 |
| 591 | 20250422 | 090700 | 358844350 | 21750 | 21700 | 21750 | 21650 | 1019 |
| 592 | 20250422 | 090600 | 336727450 | 21700 | 21650 | 21700 | 21600 | 971 |
| 593 | 20250422 | 090500 | 315704400 | 21650 | 21650 | 21750 | 21650 | 734 |
| 594 | 20250422 | 090400 | 299781650 | 21700 | 21750 | 21850 | 21600 | 3048 |
| 595 | 20250422 | 090300 | 233557450 | 21750 | 21850 | 21850 | 21750 | 793 |
| 596 | 20250422 | 090200 | 216281350 | 21850 | 21800 | 21900 | 21800 | 2143 |
| 597 | 20250422 | 090100 | 169498350 | 21750 | 21550 | 21850 | 21500 | 5398 |
| 598 | 20250422 | 090000 | 52494450 | 21550 | 21550 | 21650 | 21500 | 2436 |