32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 185600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 11540 |
| 3 | 20250425 | 185500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250425 | 185400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250425 | 185300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250425 | 185200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250425 | 185100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250425 | 185000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250425 | 184900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250425 | 184800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250425 | 184700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250425 | 184600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250425 | 184500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250425 | 184400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250425 | 184300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250425 | 184200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250425 | 184100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250425 | 184000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250425 | 183900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250425 | 183800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250425 | 183700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250425 | 183600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250425 | 183500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250425 | 183400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250425 | 183300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250425 | 183200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250425 | 183100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250425 | 183000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250425 | 182900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250425 | 182800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250425 | 182700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250425 | 182600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 11540 |
| 33 | 20250425 | 182500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250425 | 182400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250425 | 182300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250425 | 182200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250425 | 182100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250425 | 182000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250425 | 181900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250425 | 181800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250425 | 181700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250425 | 181600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250425 | 181500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250425 | 181400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250425 | 181300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250425 | 181200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250425 | 181100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250425 | 181000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250425 | 180900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250425 | 180800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250425 | 180700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250425 | 180600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250425 | 180500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250425 | 180400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250425 | 180300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250425 | 180200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250425 | 180100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250425 | 180000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250425 | 175900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250425 | 175800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250425 | 175700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250425 | 175600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 11540 |
| 63 | 20250425 | 175500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250425 | 175400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250425 | 175300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250425 | 175200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250425 | 175100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250425 | 175000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250425 | 174900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250425 | 174800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250425 | 174700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250425 | 174600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250425 | 174500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250425 | 174400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250425 | 174300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250425 | 174200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250425 | 174100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250425 | 174000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250425 | 173900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250425 | 173800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250425 | 173700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250425 | 173600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250425 | 173500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250425 | 173400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250425 | 173300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250425 | 173200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250425 | 173100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250425 | 173000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250425 | 172900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250425 | 172800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250425 | 172700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250425 | 172600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 11540 |
| 93 | 20250425 | 172500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250425 | 172400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250425 | 172300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250425 | 172200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250425 | 172100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250425 | 172000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250425 | 171900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250425 | 171800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250425 | 171700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250425 | 171600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250425 | 171500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250425 | 171400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250425 | 171300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250425 | 171200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250425 | 171100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250425 | 171000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250425 | 170900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250425 | 170800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250425 | 170700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250425 | 170600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250425 | 170500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250425 | 170400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250425 | 170300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250425 | 170200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250425 | 170100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250425 | 170000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250425 | 165900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250425 | 165800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250425 | 165700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250425 | 165600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 11540 |
| 123 | 20250425 | 165500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250425 | 165400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250425 | 165300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250425 | 165200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250425 | 165100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250425 | 165000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250425 | 164900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250425 | 164800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250425 | 164700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250425 | 164600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250425 | 164500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250425 | 164400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250425 | 164300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250425 | 164200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250425 | 164100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250425 | 164000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250425 | 163900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250425 | 163800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250425 | 163700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250425 | 163600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250425 | 163500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250425 | 163400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250425 | 163300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250425 | 163200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250425 | 163100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250425 | 163000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250425 | 162900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250425 | 162800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250425 | 162700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250425 | 162600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 11540 |
| 153 | 20250425 | 162500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250425 | 162400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250425 | 162300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250425 | 162200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250425 | 162100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250425 | 162000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250425 | 161900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250425 | 161800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250425 | 161700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250425 | 161600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250425 | 161500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250425 | 161400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250425 | 161300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250425 | 161200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250425 | 161100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250425 | 161000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250425 | 160900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250425 | 160800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250425 | 160700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250425 | 160600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250425 | 160500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250425 | 160400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250425 | 160300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250425 | 160200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250425 | 160100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250425 | 160000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250425 | 155900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250425 | 155800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250425 | 155700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250425 | 155600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 11540 |
| 183 | 20250425 | 155500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250425 | 155400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250425 | 155300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250425 | 155200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250425 | 155100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250425 | 155000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250425 | 154900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250425 | 154800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250425 | 154700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250425 | 154600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250425 | 154500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250425 | 154400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250425 | 154300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250425 | 154200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250425 | 154100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250425 | 154000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250425 | 153900 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250425 | 153800 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250425 | 153700 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250425 | 153600 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250425 | 153500 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250425 | 153400 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250425 | 153300 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20250425 | 153200 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20250425 | 153100 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20250425 | 153000 | 4727508225 | 21900 | 21900 | 21900 | 21900 | 11540 |
| 209 | 20250425 | 152900 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20250425 | 152800 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20250425 | 152700 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20250425 | 152600 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 213 | 20250425 | 152500 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20250425 | 152400 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20250425 | 152300 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20250425 | 152200 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20250425 | 152100 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20250425 | 152000 | 4474782225 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20250425 | 151900 | 4474782225 | 21950 | 21950 | 21950 | 21900 | 2161 |
| 220 | 20250425 | 151800 | 4427429175 | 21950 | 21900 | 21950 | 21900 | 258 |
| 221 | 20250425 | 151700 | 4421774625 | 21900 | 21900 | 21950 | 21900 | 397 |
| 222 | 20250425 | 151600 | 4413076675 | 21900 | 21900 | 21950 | 21900 | 499 |
| 223 | 20250425 | 151500 | 4402144375 | 21950 | 21900 | 21950 | 21900 | 326 |
| 224 | 20250425 | 151400 | 4394996975 | 21900 | 21900 | 21900 | 21900 | 72 |
| 225 | 20250425 | 151300 | 4393420175 | 21900 | 21900 | 21950 | 21900 | 1382 |
| 226 | 20250425 | 151200 | 4363104325 | 21900 | 21950 | 21950 | 21900 | 826 |
| 227 | 20250425 | 151100 | 4344988575 | 21950 | 21950 | 21950 | 21950 | 1121 |
| 228 | 20250425 | 151000 | 4320382625 | 22000 | 21950 | 22000 | 21950 | 1154 |
| 229 | 20250425 | 150900 | 4295050175 | 21950 | 21950 | 22000 | 21950 | 382 |
| 230 | 20250425 | 150800 | 4286665175 | 21950 | 21950 | 22000 | 21950 | 139 |
| 231 | 20250425 | 150700 | 4283613875 | 21950 | 21950 | 22000 | 21950 | 68 |
| 232 | 20250425 | 150600 | 4282121175 | 21950 | 22000 | 22000 | 21950 | 298 |
| 233 | 20250425 | 150500 | 4275578675 | 21950 | 21950 | 22000 | 21950 | 180 |
| 234 | 20250425 | 150400 | 4271623775 | 22000 | 21950 | 22000 | 21950 | 108 |
| 235 | 20250425 | 150300 | 4269253125 | 22000 | 22000 | 22000 | 21950 | 316 |
| 236 | 20250425 | 150200 | 4262315700 | 22000 | 22000 | 22000 | 21950 | 366 |
| 237 | 20250425 | 150100 | 4254276900 | 21950 | 22000 | 22000 | 21950 | 72 |
| 238 | 20250425 | 150000 | 4252694600 | 21950 | 21950 | 22000 | 21950 | 180 |
| 239 | 20250425 | 145900 | 4248740650 | 21950 | 22000 | 22000 | 21950 | 65 |
| 240 | 20250425 | 145800 | 4247313850 | 21950 | 22000 | 22000 | 21950 | 145 |
| 241 | 20250425 | 145700 | 4244129900 | 21950 | 21950 | 22000 | 21950 | 208 |
| 242 | 20250425 | 145600 | 4239562800 | 22000 | 21950 | 22000 | 21950 | 613 |
| 243 | 20250425 | 145500 | 4226081000 | 22000 | 22000 | 22000 | 21950 | 2038 |
| 244 | 20250425 | 145400 | 4181245550 | 22000 | 22000 | 22050 | 22000 | 924 |
| 245 | 20250425 | 145300 | 4160895075 | 22000 | 22000 | 22025 | 22000 | 115 |
| 246 | 20250425 | 145200 | 4158365050 | 22000 | 22000 | 22050 | 22000 | 58 |
| 247 | 20250425 | 145100 | 4157089000 | 22050 | 22000 | 22050 | 22000 | 255 |
| 248 | 20250425 | 145000 | 4151478950 | 22000 | 22000 | 22050 | 22000 | 147 |
| 249 | 20250425 | 144900 | 4148242600 | 22000 | 22000 | 22050 | 22000 | 335 |
| 250 | 20250425 | 144800 | 4140872550 | 22000 | 22000 | 22000 | 22000 | 180 |
| 251 | 20250425 | 144700 | 4136912550 | 22000 | 22000 | 22000 | 21950 | 585 |
| 252 | 20250425 | 144600 | 4124046250 | 22000 | 22000 | 22000 | 22000 | 538 |
| 253 | 20250425 | 144500 | 4112210250 | 22000 | 22000 | 22050 | 22000 | 225 |
| 254 | 20250425 | 144400 | 4107257900 | 22000 | 22000 | 22000 | 22000 | 601 |
| 255 | 20250425 | 144300 | 4094035900 | 22000 | 22000 | 22000 | 22000 | 132 |
| 256 | 20250425 | 144200 | 4091131900 | 22000 | 22000 | 22050 | 22000 | 2416 |
| 257 | 20250425 | 144100 | 4037979100 | 22000 | 22000 | 22050 | 22000 | 37 |
| 258 | 20250425 | 144000 | 4037163500 | 22050 | 22000 | 22050 | 22000 | 137 |
| 259 | 20250425 | 143900 | 4034146350 | 22000 | 22050 | 22050 | 22000 | 127 |
| 260 | 20250425 | 143800 | 4031351850 | 22000 | 22000 | 22050 | 22000 | 328 |
| 261 | 20250425 | 143700 | 4024122800 | 22000 | 22000 | 22050 | 22000 | 59 |
| 262 | 20250425 | 143600 | 4022824550 | 22050 | 22000 | 22050 | 22000 | 89 |
| 263 | 20250425 | 143500 | 4020864500 | 22000 | 22000 | 22050 | 22000 | 189 |
| 264 | 20250425 | 143400 | 4016704100 | 22000 | 22050 | 22050 | 22000 | 91 |
| 265 | 20250425 | 143300 | 4014697750 | 22050 | 22000 | 22050 | 22000 | 175 |
| 266 | 20250425 | 143200 | 4010842150 | 22050 | 22000 | 22050 | 22000 | 9 |
| 267 | 20250425 | 143100 | 4010644050 | 22050 | 22000 | 22050 | 22000 | 386 |
| 268 | 20250425 | 143000 | 4002139100 | 22050 | 22000 | 22050 | 22000 | 426 |
| 269 | 20250425 | 142900 | 3992764650 | 22000 | 22050 | 22050 | 22000 | 371 |
| 270 | 20250425 | 142800 | 3984597100 | 22000 | 22050 | 22050 | 22000 | 269 |
| 271 | 20250425 | 142700 | 3978676250 | 22050 | 22050 | 22050 | 22000 | 76 |
| 272 | 20250425 | 142600 | 3977002350 | 22000 | 22000 | 22000 | 22000 | 127 |
| 273 | 20250425 | 142500 | 3974208350 | 22050 | 22000 | 22050 | 22000 | 634 |
| 274 | 20250425 | 142400 | 3960228950 | 22000 | 22050 | 22050 | 22000 | 1701 |
| 275 | 20250425 | 142300 | 3922726600 | 22050 | 22050 | 22050 | 22050 | 667 |
| 276 | 20250425 | 142200 | 3908019250 | 22100 | 22100 | 22100 | 22050 | 80 |
| 277 | 20250425 | 142100 | 3906255150 | 22050 | 22050 | 22100 | 22050 | 11 |
| 278 | 20250425 | 142000 | 3906012500 | 22050 | 22050 | 22100 | 22050 | 355 |
| 279 | 20250425 | 141900 | 3898167500 | 22050 | 22050 | 22100 | 22050 | 442 |
| 280 | 20250425 | 141800 | 3888418150 | 22050 | 22050 | 22100 | 22050 | 171 |
| 281 | 20250425 | 141700 | 3884645000 | 22050 | 22100 | 22100 | 22050 | 50 |
| 282 | 20250425 | 141600 | 3883542400 | 22050 | 22100 | 22100 | 22050 | 196 |
| 283 | 20250425 | 141500 | 3879220450 | 22050 | 22100 | 22100 | 22050 | 166 |
| 284 | 20250425 | 141400 | 3875557650 | 22050 | 22050 | 22100 | 22050 | 89 |
| 285 | 20250425 | 141300 | 3873595150 | 22050 | 22050 | 22100 | 22050 | 117 |
| 286 | 20250425 | 141200 | 3871012800 | 22050 | 22100 | 22100 | 22050 | 153 |
| 287 | 20250425 | 141100 | 3867636550 | 22050 | 22100 | 22150 | 22050 | 1487 |
| 288 | 20250425 | 141000 | 3834804550 | 22150 | 22150 | 22150 | 22100 | 244 |
| 289 | 20250425 | 140900 | 3829408150 | 22100 | 22100 | 22150 | 22100 | 431 |
| 290 | 20250425 | 140800 | 3819882800 | 22100 | 22100 | 22150 | 22100 | 74 |
| 291 | 20250425 | 140700 | 3818247350 | 22100 | 22150 | 22150 | 22100 | 522 |
| 292 | 20250425 | 140600 | 3806711100 | 22150 | 22150 | 22150 | 22100 | 259 |
| 293 | 20250425 | 140500 | 3800985750 | 22150 | 22100 | 22150 | 22100 | 195 |
| 294 | 20250425 | 140400 | 3796672500 | 22150 | 22150 | 22150 | 22100 | 95 |
| 295 | 20250425 | 140300 | 3794570300 | 22100 | 22150 | 22150 | 22100 | 151 |
| 296 | 20250425 | 140200 | 3791230600 | 22150 | 22100 | 22150 | 22100 | 44 |
| 297 | 20250425 | 140100 | 3790256500 | 22100 | 22150 | 22150 | 22100 | 134 |
| 298 | 20250425 | 140000 | 3787295050 | 22100 | 22150 | 22150 | 22100 | 161 |
| 299 | 20250425 | 135900 | 3783734300 | 22150 | 22100 | 22150 | 22100 | 205 |
| 300 | 20250425 | 135800 | 3779203650 | 22150 | 22125 | 22150 | 22100 | 69 |
| 301 | 20250425 | 135700 | 3777676250 | 22125 | 22150 | 22150 | 22100 | 105 |
| 302 | 20250425 | 135600 | 3775355475 | 22150 | 22200 | 22200 | 22100 | 2101 |
| 303 | 20250425 | 135500 | 3728825325 | 22150 | 22200 | 22200 | 22150 | 151 |
| 304 | 20250425 | 135400 | 3725477275 | 22150 | 22200 | 22200 | 22150 | 41 |
| 305 | 20250425 | 135300 | 3724568075 | 22200 | 22150 | 22200 | 22150 | 86 |
| 306 | 20250425 | 135200 | 3722663025 | 22200 | 22200 | 22200 | 22150 | 288 |
| 307 | 20250425 | 135100 | 3716279425 | 22200 | 22150 | 22250 | 22150 | 762 |
| 308 | 20250425 | 135000 | 3699363875 | 22100 | 22100 | 22200 | 22100 | 3799 |
| 309 | 20250425 | 134900 | 3615078025 | 22150 | 22150 | 22150 | 22100 | 111 |
| 310 | 20250425 | 134800 | 3612620575 | 22100 | 22150 | 22150 | 22100 | 299 |
| 311 | 20250425 | 134700 | 3606000775 | 22150 | 22150 | 22150 | 22150 | 135 |
| 312 | 20250425 | 134600 | 3603010525 | 22150 | 22100 | 22150 | 22100 | 891 |
| 313 | 20250425 | 134500 | 3583277725 | 22150 | 22150 | 22150 | 22100 | 476 |
| 314 | 20250425 | 134400 | 3572736225 | 22100 | 22100 | 22100 | 22100 | 263 |
| 315 | 20250425 | 134300 | 3566923925 | 22100 | 22100 | 22100 | 22100 | 19 |
| 316 | 20250425 | 134200 | 3566504025 | 22100 | 22100 | 22100 | 22100 | 83 |
| 317 | 20250425 | 134100 | 3564669725 | 22100 | 22100 | 22100 | 22100 | 327 |
| 318 | 20250425 | 134000 | 3557443025 | 22100 | 22100 | 22150 | 22050 | 201 |
| 319 | 20250425 | 133900 | 3553002125 | 22100 | 22100 | 22100 | 22050 | 87 |
| 320 | 20250425 | 133800 | 3551081425 | 22100 | 22050 | 22100 | 22050 | 292 |
| 321 | 20250425 | 133700 | 3544629425 | 22050 | 22100 | 22100 | 22050 | 78 |
| 322 | 20250425 | 133600 | 3542909225 | 22100 | 22100 | 22100 | 22050 | 116 |
| 323 | 20250425 | 133500 | 3540350375 | 22050 | 22100 | 22100 | 22050 | 124 |
| 324 | 20250425 | 133400 | 3537613675 | 22050 | 22100 | 22100 | 22050 | 173 |
| 325 | 20250425 | 133300 | 3533793425 | 22100 | 22050 | 22100 | 22050 | 91 |
| 326 | 20250425 | 133200 | 3531785375 | 22050 | 22050 | 22150 | 22050 | 431 |
| 327 | 20250425 | 133100 | 3522272275 | 22050 | 22100 | 22100 | 22050 | 1990 |
| 328 | 20250425 | 133000 | 3478293325 | 22100 | 22100 | 22150 | 22100 | 80 |
| 329 | 20250425 | 132900 | 3476522875 | 22100 | 22150 | 22150 | 22100 | 90 |
| 330 | 20250425 | 132800 | 3474533675 | 22100 | 22150 | 22150 | 22100 | 53 |
| 331 | 20250425 | 132700 | 3473361375 | 22150 | 22100 | 22150 | 22100 | 177 |
| 332 | 20250425 | 132600 | 3469446825 | 22100 | 22100 | 22100 | 22100 | 131 |
| 333 | 20250425 | 132500 | 3466551725 | 22150 | 22150 | 22150 | 22100 | 217 |
| 334 | 20250425 | 132400 | 3461748525 | 22150 | 22150 | 22150 | 22100 | 604 |
| 335 | 20250425 | 132300 | 3448373475 | 22150 | 22100 | 22150 | 22100 | 175 |
| 336 | 20250425 | 132200 | 3444504975 | 22100 | 22150 | 22200 | 22100 | 2872 |
| 337 | 20250425 | 132100 | 3380891275 | 22150 | 22150 | 22150 | 22150 | 235 |
| 338 | 20250425 | 132000 | 3375686025 | 22200 | 22150 | 22200 | 22150 | 88 |
| 339 | 20250425 | 131900 | 3373734175 | 22150 | 22200 | 22200 | 22150 | 429 |
| 340 | 20250425 | 131800 | 3364224125 | 22200 | 22200 | 22200 | 22150 | 32 |
| 341 | 20250425 | 131700 | 3363515225 | 22150 | 22200 | 22200 | 22150 | 164 |
| 342 | 20250425 | 131600 | 3359874725 | 22150 | 22200 | 22200 | 22150 | 93 |
| 343 | 20250425 | 131500 | 3357812675 | 22150 | 22200 | 22200 | 22150 | 190 |
| 344 | 20250425 | 131400 | 3353597775 | 22150 | 22200 | 22200 | 22150 | 190 |
| 345 | 20250425 | 131300 | 3349379925 | 22200 | 22150 | 22200 | 22150 | 118 |
| 346 | 20250425 | 131200 | 3346760625 | 22150 | 22200 | 22200 | 22150 | 177 |
| 347 | 20250425 | 131100 | 3342835425 | 22150 | 22150 | 22200 | 22150 | 236 |
| 348 | 20250425 | 131000 | 3337599825 | 22150 | 22200 | 22200 | 22150 | 236 |
| 349 | 20250425 | 130900 | 3332361325 | 22200 | 22200 | 22200 | 22150 | 461 |
| 350 | 20250425 | 130800 | 3322129225 | 22200 | 22150 | 22200 | 22150 | 132 |
| 351 | 20250425 | 130700 | 3319201925 | 22200 | 22200 | 22200 | 22150 | 152 |
| 352 | 20250425 | 130600 | 3315828625 | 22150 | 22150 | 22200 | 22150 | 161 |
| 353 | 20250425 | 130500 | 3312260225 | 22200 | 22200 | 22200 | 22150 | 133 |
| 354 | 20250425 | 130400 | 3309308825 | 22200 | 22200 | 22200 | 22150 | 236 |
| 355 | 20250425 | 130300 | 3304071325 | 22150 | 22200 | 22200 | 22150 | 87 |
| 356 | 20250425 | 130200 | 3302141425 | 22200 | 22200 | 22200 | 22150 | 423 |
| 357 | 20250425 | 130100 | 3292754275 | 22200 | 22250 | 22250 | 22200 | 495 |
| 358 | 20250425 | 130000 | 3281765225 | 22200 | 22200 | 22250 | 22150 | 422 |
| 359 | 20250425 | 125900 | 3272390875 | 22200 | 22150 | 22200 | 22150 | 1455 |
| 360 | 20250425 | 125800 | 3240093475 | 22200 | 22200 | 22200 | 22150 | 218 |
| 361 | 20250425 | 125700 | 3235257225 | 22200 | 22200 | 22200 | 22150 | 345 |
| 362 | 20250425 | 125600 | 3227603625 | 22200 | 22150 | 22200 | 22150 | 865 |
| 363 | 20250425 | 125500 | 3208404125 | 22200 | 22150 | 22200 | 22150 | 2187 |
| 364 | 20250425 | 125400 | 3159951875 | 22150 | 22150 | 22150 | 22100 | 203 |
| 365 | 20250425 | 125300 | 3155459225 | 22150 | 22100 | 22150 | 22100 | 69 |
| 366 | 20250425 | 125200 | 3153932325 | 22150 | 22100 | 22150 | 22100 | 551 |
| 367 | 20250425 | 125100 | 3141754625 | 22150 | 22100 | 22150 | 22100 | 2417 |
| 368 | 20250425 | 125000 | 3088337925 | 22050 | 22050 | 22100 | 22050 | 452 |
| 369 | 20250425 | 124900 | 3078368875 | 22000 | 22050 | 22050 | 22000 | 122 |
| 370 | 20250425 | 124800 | 3075681025 | 22000 | 22050 | 22050 | 22000 | 107 |
| 371 | 20250425 | 124700 | 3073322375 | 22000 | 22100 | 22100 | 22000 | 570 |
| 372 | 20250425 | 124600 | 3060731575 | 22000 | 22000 | 22100 | 22000 | 122 |
| 373 | 20250425 | 124500 | 3058046175 | 22000 | 22050 | 22100 | 22000 | 162 |
| 374 | 20250425 | 124400 | 3054475525 | 22000 | 22050 | 22100 | 22000 | 452 |
| 375 | 20250425 | 124300 | 3044520625 | 22050 | 22000 | 22100 | 22000 | 105 |
| 376 | 20250425 | 124200 | 3042206225 | 22000 | 22050 | 22100 | 22000 | 1833 |
| 377 | 20250425 | 124100 | 3001789575 | 22050 | 22050 | 22100 | 22050 | 160 |
| 378 | 20250425 | 124000 | 2998260125 | 22100 | 22050 | 22100 | 22050 | 79 |
| 379 | 20250425 | 123900 | 2996515725 | 22050 | 22050 | 22050 | 22050 | 82 |
| 380 | 20250425 | 123800 | 2994707625 | 22050 | 22050 | 22050 | 22050 | 233 |
| 381 | 20250425 | 123700 | 2989569975 | 22050 | 22050 | 22050 | 22050 | 133 |
| 382 | 20250425 | 123600 | 2986637325 | 22050 | 22100 | 22100 | 22050 | 562 |
| 383 | 20250425 | 123500 | 2974245175 | 22050 | 22050 | 22100 | 22050 | 134 |
| 384 | 20250425 | 123400 | 2971285925 | 22100 | 22050 | 22100 | 22050 | 31 |
| 385 | 20250425 | 123300 | 2970602325 | 22050 | 22050 | 22050 | 22050 | 328 |
| 386 | 20250425 | 123200 | 2963369925 | 22050 | 22050 | 22050 | 22050 | 61 |
| 387 | 20250425 | 123100 | 2962024875 | 22050 | 22100 | 22100 | 22050 | 387 |
| 388 | 20250425 | 123000 | 2953480875 | 22075 | 22050 | 22100 | 22050 | 107 |
| 389 | 20250425 | 122900 | 2951119025 | 22050 | 22050 | 22050 | 22050 | 150 |
| 390 | 20250425 | 122800 | 2947811525 | 22100 | 22050 | 22100 | 22050 | 1349 |
| 391 | 20250425 | 122700 | 2918000625 | 22050 | 22000 | 22050 | 22000 | 302 |
| 392 | 20250425 | 122600 | 2911341575 | 22050 | 22050 | 22050 | 22000 | 165 |
| 393 | 20250425 | 122500 | 2907705125 | 22050 | 22000 | 22050 | 22000 | 1273 |
| 394 | 20250425 | 122400 | 2879636825 | 22000 | 22000 | 22050 | 22000 | 133 |
| 395 | 20250425 | 122300 | 2876710675 | 22050 | 22050 | 22050 | 22050 | 3 |
| 396 | 20250425 | 122200 | 2876644525 | 22000 | 22000 | 22000 | 22000 | 84 |
| 397 | 20250425 | 122100 | 2874796525 | 22000 | 22000 | 22000 | 22000 | 109 |
| 398 | 20250425 | 122000 | 2872398525 | 22000 | 22050 | 22050 | 22000 | 164 |
| 399 | 20250425 | 121900 | 2868788075 | 22000 | 22050 | 22050 | 22000 | 149 |
| 400 | 20250425 | 121800 | 2865509575 | 22000 | 22000 | 22000 | 22000 | 1 |
| 401 | 20250425 | 121700 | 2865487575 | 22000 | 22000 | 22050 | 21950 | 807 |
| 402 | 20250425 | 121600 | 2847733325 | 22000 | 22000 | 22000 | 22000 | 114 |
| 403 | 20250425 | 121500 | 2845225325 | 22050 | 22050 | 22050 | 22000 | 167 |
| 404 | 20250425 | 121400 | 2841547225 | 22000 | 22000 | 22050 | 22000 | 97 |
| 405 | 20250425 | 121300 | 2839413175 | 22050 | 22000 | 22050 | 22000 | 153 |
| 406 | 20250425 | 121200 | 2836047125 | 22000 | 22000 | 22050 | 22000 | 91 |
| 407 | 20250425 | 121100 | 2834045025 | 22000 | 22000 | 22000 | 22000 | 65 |
| 408 | 20250425 | 121000 | 2832615025 | 22000 | 22000 | 22050 | 21950 | 92 |
| 409 | 20250425 | 120900 | 2830590075 | 22000 | 21950 | 22050 | 21950 | 365 |
| 410 | 20250425 | 120800 | 2822561025 | 22000 | 22000 | 22000 | 21950 | 399 |
| 411 | 20250425 | 120700 | 2813786975 | 22000 | 21950 | 22000 | 21950 | 70 |
| 412 | 20250425 | 120600 | 2812250225 | 22000 | 21950 | 22000 | 21950 | 68 |
| 413 | 20250425 | 120500 | 2810755575 | 22000 | 22000 | 22050 | 21950 | 220 |
| 414 | 20250425 | 120400 | 2805912425 | 22000 | 22000 | 22000 | 21950 | 82 |
| 415 | 20250425 | 120300 | 2804112225 | 22000 | 22000 | 22000 | 21950 | 204 |
| 416 | 20250425 | 120200 | 2799628125 | 22000 | 22000 | 22000 | 21950 | 436 |
| 417 | 20250425 | 120100 | 2790037125 | 22000 | 22000 | 22050 | 21950 | 84 |
| 418 | 20250425 | 120000 | 2788190325 | 22000 | 22000 | 22050 | 21950 | 164 |
| 419 | 20250425 | 115900 | 2784581575 | 22000 | 21950 | 22050 | 21950 | 171 |
| 420 | 20250425 | 115800 | 2780824425 | 22000 | 21950 | 22000 | 21950 | 179 |
| 421 | 20250425 | 115700 | 2776887975 | 21950 | 22050 | 22050 | 21950 | 70 |
| 422 | 20250425 | 115600 | 2775346925 | 22000 | 22000 | 22000 | 21950 | 52 |
| 423 | 20250425 | 115500 | 2774204675 | 21950 | 22000 | 22050 | 21950 | 310 |
| 424 | 20250425 | 115400 | 2767388025 | 22050 | 22000 | 22050 | 22000 | 673 |
| 425 | 20250425 | 115300 | 2752580975 | 22000 | 22000 | 22000 | 21950 | 139 |
| 426 | 20250425 | 115200 | 2749524725 | 22000 | 22000 | 22000 | 22000 | 133 |
| 427 | 20250425 | 115100 | 2746598725 | 22000 | 22000 | 22050 | 22000 | 295 |
| 428 | 20250425 | 115000 | 2740108675 | 22000 | 22000 | 22050 | 22000 | 1006 |
| 429 | 20250425 | 114900 | 2717974200 | 22000 | 22025 | 22025 | 22000 | 71 |
| 430 | 20250425 | 114800 | 2716412125 | 22050 | 22050 | 22050 | 22000 | 7 |
| 431 | 20250425 | 114700 | 2716258025 | 22000 | 22000 | 22000 | 22000 | 94 |
| 432 | 20250425 | 114600 | 2714190025 | 22000 | 22000 | 22000 | 22000 | 81 |
| 433 | 20250425 | 114500 | 2712408025 | 22000 | 22050 | 22050 | 22000 | 123 |
| 434 | 20250425 | 114400 | 2709699275 | 22050 | 22000 | 22050 | 22000 | 71 |
| 435 | 20250425 | 114300 | 2708135925 | 22025 | 22000 | 22025 | 22000 | 861 |
| 436 | 20250425 | 114200 | 2689193875 | 22000 | 22000 | 22000 | 22000 | 131 |
| 437 | 20250425 | 114100 | 2686311875 | 22050 | 22000 | 22050 | 22000 | 59 |
| 438 | 20250425 | 114000 | 2685011375 | 22050 | 22000 | 22050 | 22000 | 86 |
| 439 | 20250425 | 113900 | 2683116425 | 22000 | 22000 | 22050 | 22000 | 66 |
| 440 | 20250425 | 113800 | 2681664375 | 22050 | 22050 | 22050 | 22000 | 362 |
| 441 | 20250425 | 113700 | 2673698750 | 22000 | 22000 | 22000 | 22000 | 7 |
| 442 | 20250425 | 113600 | 2673544750 | 22050 | 22050 | 22050 | 22000 | 695 |
| 443 | 20250425 | 113500 | 2658220100 | 22000 | 22050 | 22050 | 22000 | 132 |
| 444 | 20250425 | 113400 | 2655310750 | 22000 | 22025 | 22025 | 22000 | 89 |
| 445 | 20250425 | 113300 | 2653352575 | 22050 | 22050 | 22050 | 22000 | 1202 |
| 446 | 20250425 | 113200 | 2626849775 | 22000 | 22000 | 22050 | 22000 | 98 |
| 447 | 20250425 | 113100 | 2624693525 | 22000 | 22000 | 22000 | 22000 | 20 |
| 448 | 20250425 | 113000 | 2624253525 | 22000 | 22050 | 22050 | 22000 | 123 |
| 449 | 20250425 | 112900 | 2621544825 | 22025 | 22000 | 22025 | 21975 | 228 |
| 450 | 20250425 | 112800 | 2616529675 | 21975 | 22000 | 22000 | 21975 | 26 |
| 451 | 20250425 | 112700 | 2615958150 | 22000 | 21950 | 22000 | 21950 | 154 |
| 452 | 20250425 | 112600 | 2612571150 | 21950 | 21950 | 21950 | 21950 | 115 |
| 453 | 20250425 | 112500 | 2610046900 | 22000 | 21950 | 22000 | 21950 | 246 |
| 454 | 20250425 | 112400 | 2604634950 | 22000 | 22000 | 22000 | 22000 | 714 |
| 455 | 20250425 | 112300 | 2588926950 | 21950 | 21950 | 22000 | 21950 | 207 |
| 456 | 20250425 | 112200 | 2584377700 | 21950 | 21950 | 22000 | 21950 | 95 |
| 457 | 20250425 | 112100 | 2582292400 | 22000 | 21950 | 22000 | 21950 | 537 |
| 458 | 20250425 | 112000 | 2570492700 | 22000 | 22000 | 22000 | 21950 | 222 |
| 459 | 20250425 | 111900 | 2565609600 | 22000 | 21950 | 22000 | 21950 | 234 |
| 460 | 20250425 | 111800 | 2560473250 | 21950 | 21950 | 22000 | 21950 | 24 |
| 461 | 20250425 | 111700 | 2559946350 | 21950 | 21950 | 22000 | 21950 | 154 |
| 462 | 20250425 | 111600 | 2556566000 | 22000 | 22000 | 22000 | 21950 | 60 |
| 463 | 20250425 | 111500 | 2555248700 | 21950 | 22000 | 22000 | 21950 | 102 |
| 464 | 20250425 | 111400 | 2553006600 | 21950 | 21950 | 21950 | 21950 | 40 |
| 465 | 20250425 | 111300 | 2552128600 | 22000 | 21950 | 22000 | 21950 | 180 |
| 466 | 20250425 | 111200 | 2548177100 | 21950 | 21950 | 21950 | 21950 | 31 |
| 467 | 20250425 | 111100 | 2547496650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 468 | 20250425 | 111000 | 2547496650 | 22000 | 21950 | 22000 | 21950 | 1097 |
| 469 | 20250425 | 110900 | 2523380325 | 21975 | 21975 | 21975 | 21950 | 204 |
| 470 | 20250425 | 110800 | 2518900600 | 21975 | 21950 | 21975 | 21950 | 214 |
| 471 | 20250425 | 110700 | 2514203200 | 21950 | 22000 | 22000 | 21950 | 65 |
| 472 | 20250425 | 110600 | 2512774000 | 21950 | 21950 | 22000 | 21950 | 173 |
| 473 | 20250425 | 110500 | 2508975200 | 22000 | 21950 | 22000 | 21950 | 297 |
| 474 | 20250425 | 110400 | 2502445950 | 21950 | 21950 | 22000 | 21950 | 42 |
| 475 | 20250425 | 110300 | 2501522800 | 22000 | 21950 | 22000 | 21950 | 84 |
| 476 | 20250425 | 110200 | 2499677750 | 21950 | 21950 | 22000 | 21900 | 182 |
| 477 | 20250425 | 110100 | 2495684000 | 21950 | 21950 | 21950 | 21900 | 151 |
| 478 | 20250425 | 110000 | 2492370000 | 21950 | 21950 | 22000 | 21950 | 700 |
| 479 | 20250425 | 105900 | 2477002300 | 22000 | 21950 | 22000 | 21950 | 37 |
| 480 | 20250425 | 105800 | 2476190100 | 22000 | 21950 | 22000 | 21950 | 55 |
| 481 | 20250425 | 105700 | 2474982750 | 22000 | 21950 | 22000 | 21950 | 262 |
| 482 | 20250425 | 105600 | 2469231750 | 22000 | 22000 | 22000 | 21950 | 104 |
| 483 | 20250425 | 105500 | 2466948850 | 21950 | 21950 | 22000 | 21950 | 1993 |
| 484 | 20250425 | 105400 | 2423201150 | 21900 | 21950 | 21950 | 21900 | 92 |
| 485 | 20250425 | 105300 | 2421183650 | 21900 | 21900 | 21950 | 21900 | 664 |
| 486 | 20250425 | 105200 | 2406641700 | 21950 | 21950 | 21950 | 21900 | 260 |
| 487 | 20250425 | 105100 | 2400941200 | 21950 | 21900 | 21950 | 21900 | 77 |
| 488 | 20250425 | 105000 | 2399254850 | 21950 | 21950 | 21950 | 21900 | 449 |
| 489 | 20250425 | 104900 | 2389402650 | 21900 | 21950 | 21950 | 21900 | 804 |
| 490 | 20250425 | 104800 | 2371756850 | 21950 | 21900 | 22000 | 21900 | 324 |
| 491 | 20250425 | 104700 | 2364647350 | 21950 | 21950 | 21950 | 21900 | 944 |
| 492 | 20250425 | 104600 | 2343928750 | 21950 | 21950 | 22000 | 21950 | 28 |
| 493 | 20250425 | 104500 | 2343313850 | 21950 | 21950 | 22000 | 21950 | 236 |
| 494 | 20250425 | 104400 | 2338129700 | 21950 | 21950 | 22000 | 21950 | 158 |
| 495 | 20250425 | 104300 | 2334660500 | 21950 | 21950 | 22000 | 21950 | 49 |
| 496 | 20250425 | 104200 | 2333582950 | 22000 | 21950 | 22000 | 21950 | 98 |
| 497 | 20250425 | 104100 | 2331431800 | 22000 | 22000 | 22000 | 21950 | 220 |
| 498 | 20250425 | 104000 | 2326601900 | 22000 | 22000 | 22000 | 21950 | 205 |
| 499 | 20250425 | 103900 | 2322094500 | 22000 | 21950 | 22000 | 21950 | 1776 |
| 500 | 20250425 | 103800 | 2283024200 | 21950 | 21950 | 22000 | 21950 | 870 |
| 501 | 20250425 | 103700 | 2263927550 | 21900 | 21850 | 21950 | 21850 | 318 |
| 502 | 20250425 | 103600 | 2256960550 | 21900 | 21850 | 21900 | 21850 | 218 |
| 503 | 20250425 | 103500 | 2252188850 | 21850 | 21900 | 21900 | 21850 | 767 |
| 504 | 20250425 | 103400 | 2235395550 | 21850 | 21850 | 21900 | 21850 | 227 |
| 505 | 20250425 | 103300 | 2230434900 | 21900 | 21850 | 21900 | 21850 | 524 |
| 506 | 20250425 | 103200 | 2218976950 | 21900 | 21900 | 21900 | 21850 | 265 |
| 507 | 20250425 | 103100 | 2213177500 | 21850 | 21900 | 21900 | 21850 | 137 |
| 508 | 20250425 | 103000 | 2210183000 | 21900 | 21850 | 21900 | 21850 | 241 |
| 509 | 20250425 | 102900 | 2204906025 | 21850 | 21850 | 21900 | 21850 | 76 |
| 510 | 20250425 | 102800 | 2203245275 | 21900 | 21850 | 21900 | 21850 | 608 |
| 511 | 20250425 | 102700 | 2189953025 | 21900 | 21900 | 21950 | 21850 | 292 |
| 512 | 20250425 | 102600 | 2183559375 | 21900 | 21850 | 21900 | 21850 | 499 |
| 513 | 20250425 | 102500 | 2172633725 | 21900 | 21900 | 21900 | 21850 | 711 |
| 514 | 20250425 | 102400 | 2157064425 | 21850 | 21850 | 21950 | 21850 | 218 |
| 515 | 20250425 | 102300 | 2152295625 | 21900 | 21900 | 21900 | 21850 | 266 |
| 516 | 20250425 | 102200 | 2146472725 | 21900 | 21900 | 21950 | 21900 | 131 |
| 517 | 20250425 | 102100 | 2143603775 | 21900 | 21900 | 21900 | 21900 | 1016 |
| 518 | 20250425 | 102000 | 2121353375 | 21850 | 21850 | 21900 | 21850 | 326 |
| 519 | 20250425 | 101900 | 2114217475 | 21850 | 21850 | 21900 | 21850 | 221 |
| 520 | 20250425 | 101800 | 2109387525 | 21850 | 21850 | 21900 | 21850 | 842 |
| 521 | 20250425 | 101700 | 2090952025 | 21900 | 21850 | 21900 | 21850 | 201 |
| 522 | 20250425 | 101600 | 2086552225 | 21900 | 21900 | 21900 | 21850 | 326 |
| 523 | 20250425 | 101500 | 2079422975 | 21900 | 21900 | 21900 | 21850 | 600 |
| 524 | 20250425 | 101400 | 2066302575 | 21900 | 21900 | 21900 | 21850 | 813 |
| 525 | 20250425 | 101300 | 2048529775 | 21850 | 21900 | 21900 | 21850 | 55 |
| 526 | 20250425 | 101200 | 2047327525 | 21900 | 21850 | 21900 | 21850 | 258 |
| 527 | 20250425 | 101100 | 2041683075 | 21900 | 21850 | 21900 | 21850 | 67 |
| 528 | 20250425 | 101000 | 2040217025 | 21900 | 21900 | 21900 | 21850 | 995 |
| 529 | 20250425 | 100900 | 2018431825 | 21850 | 21900 | 21900 | 21850 | 663 |
| 530 | 20250425 | 100800 | 2003914375 | 21900 | 21950 | 21950 | 21850 | 4134 |
| 531 | 20250425 | 100700 | 1913385500 | 21950 | 21900 | 21950 | 21900 | 59 |
| 532 | 20250425 | 100600 | 1912092850 | 21950 | 21950 | 21950 | 21900 | 1437 |
| 533 | 20250425 | 100500 | 1880553500 | 22000 | 22000 | 22000 | 21950 | 89 |
| 534 | 20250425 | 100400 | 1878597100 | 21950 | 22000 | 22000 | 21950 | 62 |
| 535 | 20250425 | 100300 | 1877233200 | 22000 | 22000 | 22000 | 21950 | 14 |
| 536 | 20250425 | 100200 | 1876925600 | 21950 | 22000 | 22000 | 21950 | 586 |
| 537 | 20250425 | 100100 | 1864036300 | 22000 | 22000 | 22000 | 22000 | 70 |
| 538 | 20250425 | 100000 | 1862496300 | 22050 | 21950 | 22050 | 21950 | 873 |
| 539 | 20250425 | 095900 | 1843290350 | 22000 | 21950 | 22000 | 21950 | 972 |
| 540 | 20250425 | 095800 | 1821944900 | 21950 | 21950 | 22000 | 21950 | 194 |
| 541 | 20250425 | 095700 | 1817686350 | 22000 | 21950 | 22000 | 21950 | 716 |
| 542 | 20250425 | 095600 | 1801968800 | 21950 | 22000 | 22000 | 21950 | 1437 |
| 543 | 20250425 | 095500 | 1770387300 | 22050 | 22050 | 22050 | 22000 | 320 |
| 544 | 20250425 | 095400 | 1763346050 | 22050 | 22100 | 22100 | 22050 | 1172 |
| 545 | 20250425 | 095300 | 1737502900 | 22100 | 22150 | 22150 | 22100 | 984 |
| 546 | 20250425 | 095200 | 1715753300 | 22100 | 22100 | 22150 | 22100 | 756 |
| 547 | 20250425 | 095100 | 1699045450 | 22100 | 22100 | 22150 | 22100 | 958 |
| 548 | 20250425 | 095000 | 1677863400 | 22100 | 22150 | 22150 | 22100 | 158 |
| 549 | 20250425 | 094900 | 1674369850 | 22150 | 22100 | 22150 | 22100 | 960 |
| 550 | 20250425 | 094800 | 1653133000 | 22150 | 22100 | 22150 | 22100 | 642 |
| 551 | 20250425 | 094700 | 1638944700 | 22050 | 22050 | 22100 | 22000 | 2208 |
| 552 | 20250425 | 094600 | 1590215650 | 22050 | 22050 | 22050 | 22000 | 118 |
| 553 | 20250425 | 094500 | 1587615000 | 22050 | 22050 | 22050 | 22000 | 1108 |
| 554 | 20250425 | 094400 | 1563194050 | 22050 | 22000 | 22050 | 22000 | 238 |
| 555 | 20250425 | 094300 | 1557958000 | 21950 | 22000 | 22050 | 21950 | 1113 |
| 556 | 20250425 | 094200 | 1533505950 | 21950 | 21950 | 22000 | 21950 | 101 |
| 557 | 20250425 | 094100 | 1531284050 | 22000 | 22000 | 22050 | 21900 | 5142 |
| 558 | 20250425 | 094000 | 1418509300 | 22000 | 22000 | 22000 | 21950 | 205 |
| 559 | 20250425 | 093900 | 1414007950 | 22000 | 21950 | 22000 | 21950 | 191 |
| 560 | 20250425 | 093800 | 1409815450 | 22000 | 22000 | 22000 | 21950 | 646 |
| 561 | 20250425 | 093700 | 1395606825 | 22000 | 22000 | 22050 | 22000 | 237 |
| 562 | 20250425 | 093600 | 1390391675 | 22050 | 21975 | 22050 | 21950 | 184 |
| 563 | 20250425 | 093500 | 1386344075 | 22050 | 22000 | 22050 | 21950 | 1568 |
| 564 | 20250425 | 093400 | 1351834375 | 22000 | 22050 | 22100 | 22000 | 996 |
| 565 | 20250425 | 093300 | 1329885425 | 22000 | 21950 | 22050 | 21950 | 1780 |
| 566 | 20250425 | 093200 | 1290751225 | 22000 | 21950 | 22000 | 21950 | 349 |
| 567 | 20250425 | 093100 | 1283090525 | 21950 | 22000 | 22000 | 21950 | 370 |
| 568 | 20250425 | 093000 | 1274968825 | 22000 | 21925 | 22000 | 21900 | 260 |
| 569 | 20250425 | 092900 | 1269261950 | 21900 | 22000 | 22000 | 21900 | 398 |
| 570 | 20250425 | 092800 | 1260511550 | 22000 | 21950 | 22000 | 21950 | 722 |
| 571 | 20250425 | 092700 | 1244659550 | 22050 | 21900 | 22050 | 21900 | 1023 |
| 572 | 20250425 | 092600 | 1222181650 | 21900 | 21900 | 21950 | 21900 | 110 |
| 573 | 20250425 | 092500 | 1219771900 | 21950 | 21850 | 21950 | 21850 | 3339 |
| 574 | 20250425 | 092400 | 1146772900 | 21850 | 21850 | 21850 | 21800 | 2589 |
| 575 | 20250425 | 092300 | 1090277950 | 21850 | 21850 | 21900 | 21850 | 2002 |
| 576 | 20250425 | 092200 | 1046526050 | 21850 | 21900 | 21900 | 21850 | 571 |
| 577 | 20250425 | 092100 | 1034046100 | 21900 | 21850 | 21900 | 21850 | 1131 |
| 578 | 20250425 | 092000 | 1009308250 | 21900 | 21900 | 21950 | 21850 | 3357 |
| 579 | 20250425 | 091900 | 935840050 | 21900 | 21900 | 21900 | 21850 | 1607 |
| 580 | 20250425 | 091800 | 900657900 | 21900 | 21900 | 21900 | 21850 | 1807 |
| 581 | 20250425 | 091700 | 861099750 | 21900 | 21900 | 21950 | 21850 | 4770 |
| 582 | 20250425 | 091600 | 756637550 | 21900 | 21950 | 21950 | 21850 | 2324 |
| 583 | 20250425 | 091500 | 705722100 | 21950 | 21950 | 22000 | 21950 | 512 |
| 584 | 20250425 | 091400 | 694483650 | 21900 | 21900 | 22000 | 21900 | 559 |
| 585 | 20250425 | 091300 | 682216275 | 21950 | 21950 | 21975 | 21900 | 587 |
| 586 | 20250425 | 091200 | 669339250 | 21950 | 21950 | 22000 | 21950 | 400 |
| 587 | 20250425 | 091100 | 660559000 | 21950 | 22000 | 22000 | 21950 | 175 |
| 588 | 20250425 | 091000 | 656714300 | 22000 | 21950 | 22000 | 21850 | 2860 |
| 589 | 20250425 | 090900 | 593924450 | 21900 | 21900 | 21950 | 21900 | 967 |
| 590 | 20250425 | 090800 | 572746900 | 21900 | 21900 | 21950 | 21850 | 3167 |
| 591 | 20250425 | 090700 | 503498100 | 21900 | 21900 | 21950 | 21900 | 1633 |
| 592 | 20250425 | 090600 | 467733400 | 21900 | 21900 | 21950 | 21900 | 1574 |
| 593 | 20250425 | 090500 | 433262500 | 21900 | 21900 | 21950 | 21850 | 3671 |
| 594 | 20250425 | 090400 | 352925550 | 21900 | 22050 | 22050 | 21850 | 6147 |
| 595 | 20250425 | 090300 | 218089350 | 22050 | 22050 | 22100 | 22000 | 1990 |
| 596 | 20250425 | 090200 | 174277200 | 22100 | 22100 | 22100 | 22050 | 241 |
| 597 | 20250425 | 090100 | 168962850 | 22150 | 22150 | 22200 | 22100 | 2410 |
| 598 | 20250425 | 090000 | 115641800 | 22150 | 22100 | 22150 | 22050 | 5234 |