35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 200500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 3 | 20250424 | 200400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20250424 | 200300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20250424 | 200200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20250424 | 200100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20250424 | 200000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20250424 | 195900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20250424 | 195800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20250424 | 195700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20250424 | 195600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20250424 | 195500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20250424 | 195400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20250424 | 195300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20250424 | 195200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20250424 | 195100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20250424 | 195000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20250424 | 194900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20250424 | 194800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20250424 | 194700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20250424 | 194600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20250424 | 194500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20250424 | 194400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20250424 | 194300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20250424 | 194200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20250424 | 194100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20250424 | 194000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20250424 | 193900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20250424 | 193800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20250424 | 193700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20250424 | 193600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20250424 | 193500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 33 | 20250424 | 193400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20250424 | 193300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20250424 | 193200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20250424 | 193100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20250424 | 193000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20250424 | 192900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20250424 | 192800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20250424 | 192700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20250424 | 192600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20250424 | 192500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20250424 | 192400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20250424 | 192300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20250424 | 192200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20250424 | 192100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20250424 | 192000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20250424 | 191900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20250424 | 191800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20250424 | 191700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20250424 | 191600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20250424 | 191500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20250424 | 191400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20250424 | 191300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20250424 | 191200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20250424 | 191100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20250424 | 191000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20250424 | 190900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20250424 | 190800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20250424 | 190700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20250424 | 190600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20250424 | 190500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 63 | 20250424 | 190400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20250424 | 190300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20250424 | 190200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20250424 | 190100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20250424 | 190000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20250424 | 185900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20250424 | 185800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20250424 | 185700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20250424 | 185600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20250424 | 185500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20250424 | 185400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20250424 | 185300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20250424 | 185200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20250424 | 185100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20250424 | 185000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20250424 | 184900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20250424 | 184800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20250424 | 184700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20250424 | 184600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20250424 | 184500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20250424 | 184400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20250424 | 184300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20250424 | 184200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20250424 | 184100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20250424 | 184000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20250424 | 183900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20250424 | 183800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20250424 | 183700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20250424 | 183600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20250424 | 183500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 93 | 20250424 | 183400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20250424 | 183300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20250424 | 183200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20250424 | 183100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20250424 | 183000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20250424 | 182900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20250424 | 182800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20250424 | 182700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20250424 | 182600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20250424 | 182500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20250424 | 182400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20250424 | 182300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20250424 | 182200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20250424 | 182100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20250424 | 182000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20250424 | 181900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20250424 | 181800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20250424 | 181700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20250424 | 181600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20250424 | 181500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20250424 | 181400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20250424 | 181300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20250424 | 181200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20250424 | 181100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20250424 | 181000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20250424 | 180900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20250424 | 180800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20250424 | 180700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20250424 | 180600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20250424 | 180500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 123 | 20250424 | 180400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20250424 | 180300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20250424 | 180200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20250424 | 180100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20250424 | 180000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20250424 | 175900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20250424 | 175800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20250424 | 175700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20250424 | 175600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20250424 | 175500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20250424 | 175400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20250424 | 175300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20250424 | 175200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20250424 | 175100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20250424 | 175000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20250424 | 174900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20250424 | 174800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20250424 | 174700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20250424 | 174600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20250424 | 174500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20250424 | 174400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20250424 | 174300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20250424 | 174200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20250424 | 174100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20250424 | 174000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20250424 | 173900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20250424 | 173800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20250424 | 173700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20250424 | 173600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20250424 | 173500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 153 | 20250424 | 173400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20250424 | 173300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20250424 | 173200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20250424 | 173100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20250424 | 173000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20250424 | 172900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20250424 | 172800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20250424 | 172700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20250424 | 172600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20250424 | 172500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20250424 | 172400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20250424 | 172300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20250424 | 172200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20250424 | 172100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20250424 | 172000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20250424 | 171900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20250424 | 171800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20250424 | 171700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20250424 | 171600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20250424 | 171500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20250424 | 171400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20250424 | 171300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20250424 | 171200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20250424 | 171100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20250424 | 171000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20250424 | 170900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20250424 | 170800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20250424 | 170700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20250424 | 170600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20250424 | 170500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 183 | 20250424 | 170400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20250424 | 170300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20250424 | 170200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20250424 | 170100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20250424 | 170000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20250424 | 165900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20250424 | 165800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20250424 | 165700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20250424 | 165600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20250424 | 165500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20250424 | 165400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20250424 | 165300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20250424 | 165200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20250424 | 165100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20250424 | 165000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20250424 | 164900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20250424 | 164800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20250424 | 164700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20250424 | 164600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20250424 | 164500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20250424 | 164400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20250424 | 164300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20250424 | 164200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20250424 | 164100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20250424 | 164000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20250424 | 163900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20250424 | 163800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20250424 | 163700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20250424 | 163600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20250424 | 163500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 213 | 20250424 | 163400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20250424 | 163300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20250424 | 163200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20250424 | 163100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20250424 | 163000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20250424 | 162900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20250424 | 162800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20250424 | 162700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20250424 | 162600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20250424 | 162500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20250424 | 162400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20250424 | 162300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20250424 | 162200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20250424 | 162100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20250424 | 162000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20250424 | 161900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20250424 | 161800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20250424 | 161700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20250424 | 161600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20250424 | 161500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20250424 | 161400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20250424 | 161300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20250424 | 161200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20250424 | 161100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20250424 | 161000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20250424 | 160900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20250424 | 160800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20250424 | 160700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20250424 | 160600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20250424 | 160500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 243 | 20250424 | 160400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20250424 | 160300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20250424 | 160200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20250424 | 160100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20250424 | 160000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20250424 | 155900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20250424 | 155800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20250424 | 155700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20250424 | 155600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20250424 | 155500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20250424 | 155400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20250424 | 155300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20250424 | 155200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20250424 | 155100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20250424 | 155000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20250424 | 154900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20250424 | 154800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20250424 | 154700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20250424 | 154600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20250424 | 154500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20250424 | 154400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20250424 | 154300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20250424 | 154200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20250424 | 154100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20250424 | 154000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20250424 | 153900 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20250424 | 153800 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20250424 | 153700 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20250424 | 153600 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20250424 | 153500 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 273 | 20250424 | 153400 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20250424 | 153300 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20250424 | 153200 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20250424 | 153100 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20250424 | 153000 | 4608764400 | 21800 | 21800 | 21800 | 21800 | 2315 |
| 278 | 20250424 | 152900 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20250424 | 152800 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20250424 | 152700 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20250424 | 152600 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20250424 | 152500 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20250424 | 152400 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20250424 | 152300 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20250424 | 152200 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20250424 | 152100 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20250424 | 152000 | 4558297400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20250424 | 151900 | 4558297400 | 21900 | 21800 | 21900 | 21750 | 500 |
| 289 | 20250424 | 151800 | 4547403200 | 21800 | 21850 | 21900 | 21750 | 1825 |
| 290 | 20250424 | 151700 | 4507614250 | 21900 | 21950 | 21950 | 21900 | 5 |
| 291 | 20250424 | 151600 | 4507504700 | 21800 | 21800 | 21850 | 21800 | 1785 |
| 292 | 20250424 | 151500 | 4468524700 | 21800 | 21950 | 21950 | 21800 | 427 |
| 293 | 20250424 | 151400 | 4459208050 | 21900 | 21900 | 21900 | 21900 | 175 |
| 294 | 20250424 | 151300 | 4455375550 | 21900 | 21800 | 21950 | 21800 | 1182 |
| 295 | 20250424 | 151200 | 4429591650 | 21850 | 21800 | 21850 | 21800 | 110 |
| 296 | 20250424 | 151100 | 4427193150 | 21850 | 21800 | 21850 | 21800 | 722 |
| 297 | 20250424 | 151000 | 4411453300 | 21850 | 21800 | 21850 | 21800 | 731 |
| 298 | 20250424 | 150900 | 4395516750 | 21850 | 21800 | 21850 | 21800 | 176 |
| 299 | 20250424 | 150800 | 4391673850 | 21800 | 21800 | 21800 | 21800 | 1 |
| 300 | 20250424 | 150700 | 4391652050 | 21800 | 21800 | 21800 | 21800 | 44 |
| 301 | 20250424 | 150600 | 4390692850 | 21850 | 21850 | 21900 | 21850 | 251 |
| 302 | 20250424 | 150500 | 4385208450 | 21850 | 21900 | 21900 | 21850 | 814 |
| 303 | 20250424 | 150400 | 4367422150 | 21950 | 21950 | 21950 | 21900 | 1923 |
| 304 | 20250424 | 150300 | 4325281650 | 21950 | 21950 | 21950 | 21950 | 25 |
| 305 | 20250424 | 150200 | 4324732900 | 21950 | 21950 | 21950 | 21950 | 159 |
| 306 | 20250424 | 150100 | 4321242850 | 21950 | 22000 | 22000 | 21950 | 648 |
| 307 | 20250424 | 150000 | 4307019000 | 21950 | 22050 | 22050 | 21950 | 127 |
| 308 | 20250424 | 145900 | 4304224300 | 22000 | 22000 | 22000 | 22000 | 152 |
| 309 | 20250424 | 145800 | 4300880300 | 22000 | 22050 | 22050 | 22000 | 595 |
| 310 | 20250424 | 145700 | 4287789950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 311 | 20250424 | 145600 | 4287789950 | 22050 | 22000 | 22050 | 22000 | 5 |
| 312 | 20250424 | 145500 | 4287679850 | 22000 | 22050 | 22050 | 22000 | 440 |
| 313 | 20250424 | 145400 | 4277999800 | 22050 | 22050 | 22050 | 22050 | 17 |
| 314 | 20250424 | 145300 | 4277624950 | 22050 | 22050 | 22050 | 22050 | 137 |
| 315 | 20250424 | 145200 | 4274604100 | 22000 | 21950 | 22000 | 21950 | 1346 |
| 316 | 20250424 | 145100 | 4245023750 | 21950 | 21950 | 21950 | 21950 | 367 |
| 317 | 20250424 | 145000 | 4236968100 | 21950 | 21950 | 21950 | 21950 | 205 |
| 318 | 20250424 | 144900 | 4232468350 | 21900 | 21950 | 22000 | 21900 | 200 |
| 319 | 20250424 | 144800 | 4228078050 | 21950 | 21950 | 21950 | 21950 | 114 |
| 320 | 20250424 | 144700 | 4225575750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 321 | 20250424 | 144600 | 4225575750 | 21950 | 21950 | 21950 | 21950 | 157 |
| 322 | 20250424 | 144500 | 4222129600 | 21900 | 21900 | 21900 | 21900 | 299 |
| 323 | 20250424 | 144400 | 4215581500 | 21850 | 21900 | 21950 | 21850 | 125 |
| 324 | 20250424 | 144300 | 4212839750 | 21900 | 21900 | 21900 | 21900 | 100 |
| 325 | 20250424 | 144200 | 4210649750 | 21900 | 21950 | 21950 | 21900 | 1034 |
| 326 | 20250424 | 144100 | 4187996050 | 21950 | 21950 | 21950 | 21950 | 0 |
| 327 | 20250424 | 144000 | 4187996050 | 21950 | 21950 | 21950 | 21950 | 420 |
| 328 | 20250424 | 143900 | 4178777050 | 22000 | 22000 | 22000 | 22000 | 7 |
| 329 | 20250424 | 143800 | 4178623050 | 22000 | 22000 | 22000 | 22000 | 5 |
| 330 | 20250424 | 143700 | 4178513050 | 21950 | 21950 | 21950 | 21950 | 5 |
| 331 | 20250424 | 143600 | 4178403300 | 21950 | 21950 | 21950 | 21950 | 70 |
| 332 | 20250424 | 143500 | 4176866800 | 21950 | 21900 | 21950 | 21900 | 537 |
| 333 | 20250424 | 143400 | 4165096500 | 21900 | 21900 | 21900 | 21900 | 207 |
| 334 | 20250424 | 143300 | 4160563200 | 21950 | 21950 | 21950 | 21900 | 188 |
| 335 | 20250424 | 143200 | 4156437600 | 22000 | 21950 | 22000 | 21950 | 999 |
| 336 | 20250424 | 143100 | 4134507500 | 21950 | 21950 | 22000 | 21950 | 275 |
| 337 | 20250424 | 143000 | 4128468950 | 21900 | 21900 | 21900 | 21900 | 283 |
| 338 | 20250424 | 142900 | 4122271250 | 21900 | 22000 | 22000 | 21900 | 238 |
| 339 | 20250424 | 142800 | 4117045700 | 22000 | 22000 | 22000 | 21950 | 372 |
| 340 | 20250424 | 142700 | 4108865200 | 22000 | 22000 | 22000 | 22000 | 348 |
| 341 | 20250424 | 142600 | 4101209200 | 22000 | 22000 | 22000 | 22000 | 157 |
| 342 | 20250424 | 142500 | 4097755200 | 22050 | 22000 | 22050 | 22000 | 212 |
| 343 | 20250424 | 142400 | 4093090150 | 22050 | 22050 | 22050 | 22000 | 208 |
| 344 | 20250424 | 142300 | 4088508400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 345 | 20250424 | 142200 | 4088508400 | 22050 | 22100 | 22100 | 22050 | 63 |
| 346 | 20250424 | 142100 | 4087117900 | 22100 | 22100 | 22100 | 22100 | 371 |
| 347 | 20250424 | 142000 | 4078918800 | 22050 | 22050 | 22050 | 21950 | 649 |
| 348 | 20250424 | 141900 | 4064653550 | 22050 | 22050 | 22050 | 22050 | 146 |
| 349 | 20250424 | 141800 | 4061434250 | 22000 | 22050 | 22050 | 22000 | 589 |
| 350 | 20250424 | 141700 | 4048463800 | 22050 | 22050 | 22050 | 22050 | 67 |
| 351 | 20250424 | 141600 | 4046986450 | 22050 | 22100 | 22100 | 22050 | 61 |
| 352 | 20250424 | 141500 | 4045641350 | 22050 | 22100 | 22100 | 22050 | 248 |
| 353 | 20250424 | 141400 | 4040167900 | 22100 | 22100 | 22100 | 22100 | 233 |
| 354 | 20250424 | 141300 | 4035018600 | 22100 | 22100 | 22150 | 22050 | 653 |
| 355 | 20250424 | 141200 | 4020588150 | 22100 | 22200 | 22200 | 22100 | 314 |
| 356 | 20250424 | 141100 | 4013626650 | 22200 | 22200 | 22200 | 22200 | 4 |
| 357 | 20250424 | 141000 | 4013537850 | 22200 | 22250 | 22250 | 22200 | 140 |
| 358 | 20250424 | 140900 | 4010429650 | 22200 | 22200 | 22250 | 22200 | 379 |
| 359 | 20250424 | 140800 | 4002012850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 360 | 20250424 | 140700 | 4002012850 | 22250 | 22250 | 22250 | 22200 | 1046 |
| 361 | 20250424 | 140600 | 3978778600 | 22250 | 22250 | 22250 | 22250 | 13 |
| 362 | 20250424 | 140500 | 3978489350 | 22250 | 22300 | 22300 | 22250 | 294 |
| 363 | 20250424 | 140400 | 3971947650 | 22350 | 22250 | 22350 | 22250 | 2084 |
| 364 | 20250424 | 140300 | 3925559150 | 22300 | 22300 | 22300 | 22300 | 343 |
| 365 | 20250424 | 140200 | 3917910250 | 22350 | 22350 | 22350 | 22350 | 219 |
| 366 | 20250424 | 140100 | 3913015600 | 22350 | 22350 | 22350 | 22350 | 185 |
| 367 | 20250424 | 140000 | 3908880850 | 22350 | 22400 | 22400 | 22300 | 672 |
| 368 | 20250424 | 135900 | 3893855250 | 22400 | 22400 | 22400 | 22400 | 131 |
| 369 | 20250424 | 135800 | 3890920850 | 22400 | 22450 | 22500 | 22400 | 633 |
| 370 | 20250424 | 135700 | 3876737850 | 22450 | 22500 | 22500 | 22450 | 64 |
| 371 | 20250424 | 135600 | 3875297900 | 22500 | 22500 | 22500 | 22500 | 3 |
| 372 | 20250424 | 135500 | 3875230400 | 22450 | 22550 | 22550 | 22400 | 1249 |
| 373 | 20250424 | 135400 | 3847214850 | 22550 | 22600 | 22600 | 22550 | 510 |
| 374 | 20250424 | 135300 | 3835709250 | 22600 | 22600 | 22600 | 22600 | 6 |
| 375 | 20250424 | 135200 | 3835573650 | 22600 | 22650 | 22800 | 22550 | 705 |
| 376 | 20250424 | 135100 | 3819625950 | 22650 | 22700 | 22700 | 22600 | 171 |
| 377 | 20250424 | 135000 | 3815753700 | 22700 | 22650 | 22700 | 22650 | 52 |
| 378 | 20250424 | 134900 | 3814573550 | 22600 | 22600 | 22600 | 22600 | 166 |
| 379 | 20250424 | 134800 | 3810821950 | 22650 | 22650 | 22650 | 22650 | 228 |
| 380 | 20250424 | 134700 | 3805657750 | 22650 | 22600 | 22650 | 22600 | 49 |
| 381 | 20250424 | 134600 | 3804550250 | 22600 | 22600 | 22600 | 22600 | 31 |
| 382 | 20250424 | 134500 | 3803849650 | 22550 | 22550 | 22550 | 22550 | 80 |
| 383 | 20250424 | 134400 | 3802045650 | 22600 | 22600 | 22600 | 22600 | 100 |
| 384 | 20250424 | 134300 | 3799785650 | 22550 | 22550 | 22550 | 22550 | 383 |
| 385 | 20250424 | 134200 | 3791149000 | 22600 | 22500 | 22600 | 22500 | 254 |
| 386 | 20250424 | 134100 | 3785421900 | 22550 | 22600 | 22600 | 22550 | 415 |
| 387 | 20250424 | 134000 | 3776048500 | 22550 | 22700 | 22700 | 22550 | 1380 |
| 388 | 20250424 | 133900 | 3744842450 | 22750 | 22750 | 22750 | 22750 | 3 |
| 389 | 20250424 | 133800 | 3744774200 | 22750 | 22750 | 22750 | 22750 | 2 |
| 390 | 20250424 | 133700 | 3744728700 | 22700 | 22700 | 22700 | 22700 | 40 |
| 391 | 20250424 | 133600 | 3743820700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 392 | 20250424 | 133500 | 3743820700 | 22700 | 22700 | 22700 | 22700 | 47 |
| 393 | 20250424 | 133400 | 3742753800 | 22700 | 22750 | 22750 | 22700 | 845 |
| 394 | 20250424 | 133300 | 3723572250 | 22750 | 22750 | 22750 | 22750 | 55 |
| 395 | 20250424 | 133200 | 3722321000 | 22750 | 22750 | 22750 | 22725 | 287 |
| 396 | 20250424 | 133100 | 3715792050 | 22800 | 22800 | 22800 | 22800 | 292 |
| 397 | 20250424 | 133000 | 3709134450 | 22800 | 22800 | 22800 | 22800 | 0 |
| 398 | 20250424 | 132900 | 3709134450 | 22800 | 22825 | 22825 | 22800 | 170 |
| 399 | 20250424 | 132800 | 3705258125 | 22850 | 22925 | 22925 | 22850 | 517 |
| 400 | 20250424 | 132700 | 3693435650 | 22925 | 22925 | 22925 | 22925 | 6 |
| 401 | 20250424 | 132600 | 3693298100 | 22925 | 23000 | 23000 | 22925 | 796 |
| 402 | 20250424 | 132500 | 3675025650 | 23000 | 22950 | 23050 | 22950 | 2994 |
| 403 | 20250424 | 132400 | 3606154100 | 22950 | 22950 | 22950 | 22950 | 731 |
| 404 | 20250424 | 132300 | 3589377650 | 22950 | 22900 | 23000 | 22900 | 511 |
| 405 | 20250424 | 132200 | 3577646200 | 22950 | 22900 | 22950 | 22900 | 1697 |
| 406 | 20250424 | 132100 | 3538730100 | 22850 | 22900 | 22900 | 22850 | 340 |
| 407 | 20250424 | 132000 | 3530944150 | 22900 | 22900 | 22950 | 22850 | 551 |
| 408 | 20250424 | 131900 | 3518326250 | 22900 | 22950 | 22950 | 22900 | 297 |
| 409 | 20250424 | 131800 | 3511524850 | 22950 | 22950 | 22950 | 22950 | 61 |
| 410 | 20250424 | 131700 | 3510124900 | 22950 | 22850 | 22950 | 22850 | 777 |
| 411 | 20250424 | 131600 | 3492335100 | 22900 | 22900 | 22900 | 22900 | 74 |
| 412 | 20250424 | 131500 | 3490640500 | 22850 | 22900 | 22900 | 22850 | 89 |
| 413 | 20250424 | 131400 | 3488602650 | 22850 | 22900 | 22900 | 22850 | 66 |
| 414 | 20250424 | 131300 | 3487093750 | 22850 | 22850 | 22850 | 22850 | 360 |
| 415 | 20250424 | 131200 | 3478867750 | 22850 | 22800 | 22850 | 22800 | 447 |
| 416 | 20250424 | 131100 | 3468658200 | 22800 | 22850 | 22850 | 22750 | 307 |
| 417 | 20250424 | 131000 | 3461660600 | 22800 | 22800 | 22800 | 22800 | 0 |
| 418 | 20250424 | 130900 | 3461660600 | 22800 | 22850 | 22900 | 22800 | 248 |
| 419 | 20250424 | 130800 | 3455996600 | 22850 | 22850 | 22850 | 22850 | 161 |
| 420 | 20250424 | 130700 | 3452317750 | 22800 | 22800 | 22800 | 22800 | 127 |
| 421 | 20250424 | 130600 | 3449422150 | 22800 | 22800 | 22800 | 22800 | 5 |
| 422 | 20250424 | 130500 | 3449308150 | 22850 | 22850 | 22850 | 22850 | 1 |
| 423 | 20250424 | 130400 | 3449285300 | 22800 | 22800 | 22800 | 22800 | 310 |
| 424 | 20250424 | 130300 | 3442217300 | 22800 | 22800 | 22800 | 22800 | 49 |
| 425 | 20250424 | 130200 | 3441100100 | 22850 | 22800 | 22850 | 22800 | 100 |
| 426 | 20250424 | 130100 | 3438818550 | 22750 | 22700 | 22750 | 22700 | 127 |
| 427 | 20250424 | 130000 | 3435930650 | 22800 | 22800 | 22900 | 22750 | 223 |
| 428 | 20250424 | 125900 | 3430852700 | 22850 | 22850 | 22900 | 22850 | 585 |
| 429 | 20250424 | 125800 | 3417479550 | 22850 | 22850 | 22850 | 22850 | 0 |
| 430 | 20250424 | 125700 | 3417479550 | 22850 | 22800 | 22850 | 22800 | 154 |
| 431 | 20250424 | 125600 | 3413968300 | 22850 | 22850 | 22850 | 22600 | 331 |
| 432 | 20250424 | 125500 | 3406432300 | 22850 | 22850 | 22850 | 22800 | 845 |
| 433 | 20250424 | 125400 | 3387124950 | 22850 | 22850 | 22900 | 22800 | 486 |
| 434 | 20250424 | 125300 | 3376028000 | 22850 | 22850 | 22900 | 22850 | 785 |
| 435 | 20250424 | 125200 | 3358090450 | 22900 | 22850 | 22950 | 22850 | 735 |
| 436 | 20250424 | 125100 | 3341286000 | 22800 | 22700 | 22800 | 22700 | 1145 |
| 437 | 20250424 | 125000 | 3315211650 | 22650 | 22650 | 22650 | 22650 | 1 |
| 438 | 20250424 | 124900 | 3315189000 | 22650 | 22550 | 22650 | 22550 | 258 |
| 439 | 20250424 | 124800 | 3309352650 | 22600 | 22550 | 22600 | 22550 | 791 |
| 440 | 20250424 | 124700 | 3291489300 | 22550 | 22550 | 22550 | 22550 | 256 |
| 441 | 20250424 | 124600 | 3285716500 | 22550 | 22550 | 22550 | 22550 | 91 |
| 442 | 20250424 | 124500 | 3283664450 | 22600 | 22600 | 22600 | 22600 | 16 |
| 443 | 20250424 | 124400 | 3283302850 | 22550 | 22550 | 22550 | 22550 | 313 |
| 444 | 20250424 | 124300 | 3276244700 | 22600 | 22600 | 22600 | 22550 | 189 |
| 445 | 20250424 | 124200 | 3271973500 | 22650 | 22550 | 22650 | 22550 | 617 |
| 446 | 20250424 | 124100 | 3258023350 | 22500 | 22500 | 22550 | 22500 | 1498 |
| 447 | 20250424 | 124000 | 3224245200 | 22500 | 22450 | 22500 | 22450 | 745 |
| 448 | 20250424 | 123900 | 3207503500 | 22400 | 22450 | 22450 | 22400 | 116 |
| 449 | 20250424 | 123800 | 3204900750 | 22450 | 22450 | 22450 | 22450 | 93 |
| 450 | 20250424 | 123700 | 3202812900 | 22450 | 22550 | 22550 | 22450 | 344 |
| 451 | 20250424 | 123600 | 3195079150 | 22550 | 22550 | 22550 | 22500 | 348 |
| 452 | 20250424 | 123500 | 3187231800 | 22550 | 22500 | 22550 | 22500 | 126 |
| 453 | 20250424 | 123400 | 3184393750 | 22500 | 22550 | 22550 | 22450 | 1361 |
| 454 | 20250424 | 123300 | 3153763000 | 22550 | 22400 | 22600 | 22400 | 830 |
| 455 | 20250424 | 123200 | 3135094450 | 22400 | 22500 | 22500 | 22400 | 504 |
| 456 | 20250424 | 123100 | 3123802550 | 22500 | 22450 | 22500 | 22450 | 290 |
| 457 | 20250424 | 123000 | 3117277600 | 22450 | 22500 | 22500 | 22450 | 151 |
| 458 | 20250424 | 122900 | 3113880300 | 22450 | 22450 | 22450 | 22300 | 463 |
| 459 | 20250424 | 122800 | 3103520150 | 22450 | 22400 | 22450 | 22400 | 418 |
| 460 | 20250424 | 122700 | 3094151950 | 22400 | 22450 | 22450 | 22400 | 720 |
| 461 | 20250424 | 122600 | 3078022850 | 22450 | 22500 | 22500 | 22450 | 783 |
| 462 | 20250424 | 122500 | 3060434800 | 22550 | 22550 | 22550 | 22500 | 451 |
| 463 | 20250424 | 122400 | 3050268200 | 22550 | 22600 | 22600 | 22550 | 54 |
| 464 | 20250424 | 122300 | 3049047950 | 22550 | 22700 | 22700 | 22500 | 1766 |
| 465 | 20250424 | 122200 | 3009227300 | 22650 | 22700 | 22750 | 22600 | 931 |
| 466 | 20250424 | 122100 | 2988125900 | 22700 | 22950 | 22950 | 22700 | 3469 |
| 467 | 20250424 | 122000 | 2908917625 | 23050 | 23150 | 23150 | 22900 | 598 |
| 468 | 20250424 | 121900 | 2895117675 | 23150 | 22750 | 23150 | 22750 | 5988 |
| 469 | 20250424 | 121800 | 2758108675 | 22700 | 22600 | 22700 | 22550 | 1587 |
| 470 | 20250424 | 121700 | 2722163975 | 22550 | 22500 | 22600 | 22450 | 2702 |
| 471 | 20250424 | 121600 | 2661393875 | 22450 | 22450 | 22500 | 22450 | 317 |
| 472 | 20250424 | 121500 | 2654266775 | 22450 | 22100 | 22450 | 22100 | 2723 |
| 473 | 20250424 | 121400 | 2593579275 | 22100 | 22100 | 22100 | 22100 | 38 |
| 474 | 20250424 | 121300 | 2592739475 | 22100 | 22100 | 22100 | 22100 | 4 |
| 475 | 20250424 | 121200 | 2592651075 | 22100 | 22200 | 22200 | 22100 | 192 |
| 476 | 20250424 | 121100 | 2588406875 | 22150 | 22150 | 22150 | 22150 | 148 |
| 477 | 20250424 | 121000 | 2585128675 | 22200 | 22200 | 22200 | 22200 | 2 |
| 478 | 20250424 | 120900 | 2585084275 | 22250 | 22250 | 22250 | 22200 | 132 |
| 479 | 20250424 | 120800 | 2582151125 | 22250 | 22250 | 22250 | 22250 | 237 |
| 480 | 20250424 | 120700 | 2576877875 | 22300 | 22250 | 22300 | 22250 | 299 |
| 481 | 20250424 | 120600 | 2570222675 | 22300 | 22300 | 22300 | 22300 | 251 |
| 482 | 20250424 | 120500 | 2564625375 | 22300 | 22300 | 22300 | 22300 | 6 |
| 483 | 20250424 | 120400 | 2564491575 | 22350 | 22350 | 22350 | 22350 | 225 |
| 484 | 20250424 | 120300 | 2559462825 | 22350 | 22400 | 22400 | 22200 | 643 |
| 485 | 20250424 | 120200 | 2545133975 | 22400 | 22400 | 22400 | 22400 | 0 |
| 486 | 20250424 | 120100 | 2545133975 | 22400 | 22300 | 22400 | 22300 | 308 |
| 487 | 20250424 | 120000 | 2538255675 | 22250 | 22250 | 22250 | 22250 | 0 |
| 488 | 20250424 | 115900 | 2538255675 | 22250 | 22250 | 22250 | 22250 | 148 |
| 489 | 20250424 | 115800 | 2534962675 | 22250 | 22350 | 22350 | 22250 | 238 |
| 490 | 20250424 | 115700 | 2529644425 | 22350 | 22350 | 22350 | 22350 | 336 |
| 491 | 20250424 | 115600 | 2522134825 | 22300 | 22350 | 22400 | 22300 | 651 |
| 492 | 20250424 | 115500 | 2507610775 | 22350 | 22400 | 22400 | 22350 | 53 |
| 493 | 20250424 | 115400 | 2506425975 | 22400 | 22450 | 22450 | 22400 | 794 |
| 494 | 20250424 | 115300 | 2488638375 | 22450 | 22350 | 22450 | 22350 | 660 |
| 495 | 20250424 | 115200 | 2473854825 | 22350 | 22400 | 22400 | 22300 | 541 |
| 496 | 20250424 | 115100 | 2461775725 | 22400 | 22450 | 22550 | 22400 | 1303 |
| 497 | 20250424 | 115000 | 2432482975 | 22450 | 22350 | 22450 | 22350 | 1809 |
| 498 | 20250424 | 114900 | 2391949625 | 22350 | 22350 | 22400 | 22300 | 429 |
| 499 | 20250424 | 114800 | 2382359025 | 22350 | 22350 | 22350 | 22350 | 357 |
| 500 | 20250424 | 114700 | 2374380075 | 22300 | 22300 | 22300 | 22300 | 0 |
| 501 | 20250424 | 114600 | 2374380075 | 22300 | 22350 | 22350 | 22300 | 367 |
| 502 | 20250424 | 114500 | 2366195875 | 22300 | 22350 | 22350 | 22300 | 64 |
| 503 | 20250424 | 114400 | 2364768475 | 22400 | 22350 | 22400 | 22350 | 300 |
| 504 | 20250424 | 114300 | 2358060975 | 22350 | 22350 | 22350 | 22350 | 2469 |
| 505 | 20250424 | 114200 | 2302878825 | 22350 | 22350 | 22350 | 22350 | 246 |
| 506 | 20250424 | 114100 | 2297380725 | 22300 | 22300 | 22300 | 22300 | 270 |
| 507 | 20250424 | 114000 | 2291359725 | 22200 | 22150 | 22250 | 22150 | 1974 |
| 508 | 20250424 | 113900 | 2247589925 | 22150 | 22150 | 22150 | 22150 | 18 |
| 509 | 20250424 | 113800 | 2247191225 | 22150 | 22150 | 22150 | 22150 | 1 |
| 510 | 20250424 | 113700 | 2247169075 | 22100 | 22100 | 22100 | 22100 | 214 |
| 511 | 20250424 | 113600 | 2242439675 | 22050 | 22050 | 22050 | 22050 | 300 |
| 512 | 20250424 | 113500 | 2235824675 | 22150 | 22150 | 22150 | 22150 | 4 |
| 513 | 20250424 | 113400 | 2235736075 | 22150 | 22150 | 22150 | 22150 | 0 |
| 514 | 20250424 | 113300 | 2235736075 | 22150 | 22150 | 22150 | 22150 | 5 |
| 515 | 20250424 | 113200 | 2235625325 | 22150 | 22150 | 22150 | 22150 | 1 |
| 516 | 20250424 | 113100 | 2235603175 | 22100 | 22150 | 22150 | 22100 | 291 |
| 517 | 20250424 | 113000 | 2229167475 | 22150 | 22150 | 22150 | 22150 | 17 |
| 518 | 20250424 | 112900 | 2228790925 | 22150 | 22100 | 22150 | 22100 | 137 |
| 519 | 20250424 | 112800 | 2225762475 | 22050 | 22050 | 22050 | 22050 | 132 |
| 520 | 20250424 | 112700 | 2222851875 | 22050 | 22000 | 22050 | 22000 | 275 |
| 521 | 20250424 | 112600 | 2216801625 | 22000 | 21950 | 22000 | 21950 | 5 |
| 522 | 20250424 | 112500 | 2216691675 | 21950 | 21950 | 21950 | 21950 | 0 |
| 523 | 20250424 | 112400 | 2216691675 | 21950 | 21850 | 21950 | 21850 | 633 |
| 524 | 20250424 | 112300 | 2202827675 | 21850 | 21850 | 21850 | 21850 | 100 |
| 525 | 20250424 | 112200 | 2200642675 | 21850 | 21850 | 21850 | 21850 | 263 |
| 526 | 20250424 | 112100 | 2194896125 | 21850 | 21900 | 21900 | 21850 | 99 |
| 527 | 20250424 | 112000 | 2192732075 | 21900 | 21850 | 21900 | 21850 | 577 |
| 528 | 20250424 | 111900 | 2180116325 | 21800 | 21800 | 21800 | 21800 | 0 |
| 529 | 20250424 | 111800 | 2180116325 | 21800 | 21800 | 21800 | 21800 | 0 |
| 530 | 20250424 | 111700 | 2180116325 | 21800 | 21900 | 21900 | 21800 | 529 |
| 531 | 20250424 | 111600 | 2168547825 | 21900 | 21950 | 21950 | 21900 | 224 |
| 532 | 20250424 | 111500 | 2163632225 | 21900 | 21900 | 21900 | 21900 | 599 |
| 533 | 20250424 | 111400 | 2150514125 | 21850 | 21850 | 21850 | 21850 | 68 |
| 534 | 20250424 | 111300 | 2149028325 | 21850 | 21850 | 21850 | 21850 | 192 |
| 535 | 20250424 | 111200 | 2144833125 | 21850 | 21900 | 21900 | 21850 | 129 |
| 536 | 20250424 | 111100 | 2142008875 | 21900 | 21900 | 21900 | 21900 | 0 |
| 537 | 20250424 | 111000 | 2142008875 | 21900 | 21900 | 21900 | 21900 | 9 |
| 538 | 20250424 | 110900 | 2141811775 | 21900 | 21850 | 21950 | 21850 | 135 |
| 539 | 20250424 | 110800 | 2138855475 | 21900 | 21900 | 21950 | 21900 | 319 |
| 540 | 20250424 | 110700 | 2131868575 | 21950 | 21950 | 21950 | 21950 | 0 |
| 541 | 20250424 | 110600 | 2131868575 | 21950 | 21950 | 21950 | 21950 | 32 |
| 542 | 20250424 | 110500 | 2131166175 | 21950 | 21950 | 21950 | 21950 | 18 |
| 543 | 20250424 | 110400 | 2130771075 | 21900 | 21950 | 21950 | 21900 | 140 |
| 544 | 20250424 | 110300 | 2127702475 | 22000 | 22050 | 22050 | 22000 | 342 |
| 545 | 20250424 | 110200 | 2120171425 | 22000 | 22000 | 22000 | 22000 | 40 |
| 546 | 20250424 | 110100 | 2119291425 | 22000 | 21950 | 22000 | 21950 | 318 |
| 547 | 20250424 | 110000 | 2112308275 | 22000 | 22050 | 22050 | 22000 | 65 |
| 548 | 20250424 | 105900 | 2110877975 | 22100 | 22100 | 22100 | 22000 | 813 |
| 549 | 20250424 | 105800 | 2092958675 | 22150 | 22150 | 22150 | 22150 | 22 |
| 550 | 20250424 | 105700 | 2092471375 | 22150 | 22150 | 22150 | 22150 | 77 |
| 551 | 20250424 | 105600 | 2090765825 | 22150 | 22200 | 22200 | 22150 | 198 |
| 552 | 20250424 | 105500 | 2086378425 | 22250 | 22250 | 22250 | 22250 | 13 |
| 553 | 20250424 | 105400 | 2086089175 | 22250 | 22300 | 22300 | 22200 | 1196 |
| 554 | 20250424 | 105300 | 2059479975 | 22350 | 22400 | 22400 | 22300 | 702 |
| 555 | 20250424 | 105200 | 2043780225 | 22400 | 22400 | 22450 | 22350 | 1597 |
| 556 | 20250424 | 105100 | 2008018675 | 22400 | 22400 | 22450 | 22400 | 448 |
| 557 | 20250424 | 105000 | 1997982325 | 22400 | 22350 | 22400 | 22300 | 2500 |
| 558 | 20250424 | 104900 | 1942042625 | 22300 | 22250 | 22300 | 22250 | 696 |
| 559 | 20250424 | 104800 | 1926523025 | 22250 | 22200 | 22250 | 22200 | 1171 |
| 560 | 20250424 | 104700 | 1900473925 | 22200 | 22150 | 22200 | 22150 | 669 |
| 561 | 20250424 | 104600 | 1885630825 | 22150 | 22150 | 22150 | 22150 | 230 |
| 562 | 20250424 | 104500 | 1880536325 | 22150 | 22100 | 22150 | 22100 | 210 |
| 563 | 20250424 | 104400 | 1875894825 | 22150 | 22150 | 22150 | 22100 | 525 |
| 564 | 20250424 | 104300 | 1864273175 | 22200 | 22100 | 22200 | 22100 | 96 |
| 565 | 20250424 | 104200 | 1862150825 | 22100 | 22000 | 22100 | 22000 | 1420 |
| 566 | 20250424 | 104100 | 1830785375 | 21950 | 21950 | 21950 | 21950 | 444 |
| 567 | 20250424 | 104000 | 1821039575 | 21900 | 21900 | 21900 | 21900 | 1 |
| 568 | 20250424 | 103900 | 1821017675 | 21900 | 21950 | 21950 | 21900 | 248 |
| 569 | 20250424 | 103800 | 1815584525 | 21950 | 21900 | 21950 | 21900 | 278 |
| 570 | 20250424 | 103700 | 1809491275 | 21850 | 21850 | 21850 | 21850 | 406 |
| 571 | 20250424 | 103600 | 1800620175 | 21850 | 21850 | 21850 | 21850 | 607 |
| 572 | 20250424 | 103500 | 1787357225 | 21800 | 21800 | 21800 | 21800 | 174 |
| 573 | 20250424 | 103400 | 1783564025 | 21800 | 21850 | 21850 | 21800 | 74 |
| 574 | 20250424 | 103300 | 1781950625 | 21850 | 21800 | 21850 | 21800 | 334 |
| 575 | 20250424 | 103200 | 1774669375 | 21750 | 21800 | 21800 | 21750 | 230 |
| 576 | 20250424 | 103100 | 1769664275 | 21800 | 21800 | 21800 | 21800 | 31 |
| 577 | 20250424 | 103000 | 1768988475 | 21800 | 21800 | 21800 | 21800 | 103 |
| 578 | 20250424 | 102900 | 1766743075 | 21750 | 21800 | 21800 | 21750 | 299 |
| 579 | 20250424 | 102800 | 1760227575 | 21800 | 21800 | 21800 | 21800 | 60 |
| 580 | 20250424 | 102700 | 1758919575 | 21800 | 21750 | 21800 | 21750 | 763 |
| 581 | 20250424 | 102600 | 1742308075 | 21750 | 21750 | 21750 | 21700 | 116 |
| 582 | 20250424 | 102500 | 1739785375 | 21700 | 21750 | 21750 | 21700 | 80 |
| 583 | 20250424 | 102400 | 1738048375 | 21750 | 21750 | 21750 | 21750 | 70 |
| 584 | 20250424 | 102300 | 1736525875 | 21650 | 21750 | 21750 | 21650 | 326 |
| 585 | 20250424 | 102200 | 1729445775 | 21750 | 21750 | 21800 | 21750 | 390 |
| 586 | 20250424 | 102100 | 1720963125 | 21800 | 21700 | 21800 | 21700 | 735 |
| 587 | 20250424 | 102000 | 1704990175 | 21750 | 21750 | 21750 | 21650 | 363 |
| 588 | 20250424 | 101900 | 1697111125 | 21800 | 21800 | 21800 | 21800 | 1 |
| 589 | 20250424 | 101800 | 1697089325 | 21800 | 21850 | 21850 | 21800 | 112 |
| 590 | 20250424 | 101700 | 1694647525 | 21850 | 21850 | 21850 | 21850 | 11 |
| 591 | 20250424 | 101600 | 1694407175 | 21850 | 21850 | 21850 | 21850 | 0 |
| 592 | 20250424 | 101500 | 1694407175 | 21850 | 21800 | 21850 | 21750 | 689 |
| 593 | 20250424 | 101400 | 1679374625 | 21800 | 21900 | 21900 | 21750 | 432 |
| 594 | 20250424 | 101300 | 1669957675 | 21900 | 21950 | 22000 | 21900 | 950 |
| 595 | 20250424 | 101200 | 1649141375 | 21950 | 22050 | 22050 | 21950 | 164 |
| 596 | 20250424 | 101100 | 1645537575 | 22100 | 22100 | 22100 | 22100 | 146 |
| 597 | 20250424 | 101000 | 1642310975 | 22100 | 22150 | 22150 | 22000 | 2991 |
| 598 | 20250424 | 100900 | 1576339075 | 22150 | 22250 | 22300 | 22150 | 362 |
| 599 | 20250424 | 100800 | 1568298175 | 22250 | 22200 | 22250 | 22150 | 449 |
| 600 | 20250424 | 100700 | 1558315725 | 22200 | 22150 | 22200 | 22150 | 650 |
| 601 | 20250424 | 100600 | 1543890675 | 22150 | 22200 | 22200 | 22150 | 287 |
| 602 | 20250424 | 100500 | 1537530275 | 22150 | 22100 | 22200 | 22100 | 444 |
| 603 | 20250424 | 100400 | 1527696175 | 22100 | 22100 | 22100 | 22100 | 1 |
| 604 | 20250424 | 100300 | 1527674075 | 22100 | 22100 | 22100 | 22050 | 198 |
| 605 | 20250424 | 100200 | 1523303025 | 22100 | 22150 | 22200 | 22100 | 1040 |
| 606 | 20250424 | 100100 | 1500265775 | 22150 | 22150 | 22200 | 22150 | 881 |
| 607 | 20250424 | 100000 | 1480732375 | 22150 | 22100 | 22300 | 22100 | 1126 |
| 608 | 20250424 | 095900 | 1455793175 | 22050 | 22000 | 22050 | 22000 | 3209 |
| 609 | 20250424 | 095800 | 1385171875 | 21975 | 22000 | 22000 | 21975 | 51 |
| 610 | 20250424 | 095700 | 1384051125 | 21950 | 21950 | 21950 | 21900 | 1137 |
| 611 | 20250424 | 095600 | 1359094575 | 21900 | 21850 | 21900 | 21850 | 558 |
| 612 | 20250424 | 095500 | 1346874425 | 21850 | 21900 | 21900 | 21850 | 483 |
| 613 | 20250424 | 095400 | 1336297825 | 21850 | 21900 | 21900 | 21850 | 312 |
| 614 | 20250424 | 095300 | 1329473175 | 21900 | 21800 | 21900 | 21800 | 1347 |
| 615 | 20250424 | 095200 | 1300011075 | 21800 | 21850 | 21850 | 21800 | 272 |
| 616 | 20250424 | 095100 | 1294072975 | 21900 | 21850 | 21900 | 21850 | 499 |
| 617 | 20250424 | 095000 | 1283168525 | 21800 | 21750 | 21850 | 21750 | 712 |
| 618 | 20250424 | 094900 | 1267652225 | 21750 | 21750 | 21750 | 21700 | 328 |
| 619 | 20250424 | 094800 | 1260519425 | 21750 | 21700 | 21750 | 21650 | 373 |
| 620 | 20250424 | 094700 | 1252430675 | 21700 | 21600 | 21700 | 21600 | 372 |
| 621 | 20250424 | 094600 | 1244374325 | 21650 | 21600 | 21650 | 21550 | 852 |
| 622 | 20250424 | 094500 | 1225941075 | 21600 | 21550 | 21600 | 21550 | 693 |
| 623 | 20250424 | 094400 | 1210986875 | 21550 | 21600 | 21600 | 21550 | 933 |
| 624 | 20250424 | 094300 | 1190854975 | 21600 | 21600 | 21600 | 21600 | 191 |
| 625 | 20250424 | 094200 | 1186729375 | 21550 | 21550 | 21600 | 21550 | 954 |
| 626 | 20250424 | 094100 | 1166169825 | 21550 | 21450 | 21550 | 21450 | 568 |
| 627 | 20250424 | 094000 | 1153955325 | 21450 | 21350 | 21450 | 21350 | 1573 |
| 628 | 20250424 | 093900 | 1120297275 | 21350 | 21350 | 21400 | 21350 | 1341 |
| 629 | 20250424 | 093800 | 1091647875 | 21300 | 21200 | 21300 | 21200 | 1029 |
| 630 | 20250424 | 093700 | 1069760125 | 21300 | 21250 | 21300 | 21250 | 129 |
| 631 | 20250424 | 093600 | 1067018100 | 21250 | 21250 | 21300 | 21250 | 1212 |
| 632 | 20250424 | 093500 | 1041225950 | 21250 | 21250 | 21250 | 21250 | 231 |
| 633 | 20250424 | 093400 | 1036317200 | 21250 | 21400 | 21400 | 21250 | 835 |
| 634 | 20250424 | 093300 | 1018532200 | 21400 | 21250 | 21450 | 21250 | 3140 |
| 635 | 20250424 | 093200 | 951496200 | 21250 | 21300 | 21300 | 21250 | 1823 |
| 636 | 20250424 | 093100 | 912747300 | 21300 | 21100 | 21300 | 21100 | 1461 |
| 637 | 20250424 | 093000 | 881774600 | 21100 | 21000 | 21150 | 20950 | 3197 |
| 638 | 20250424 | 092900 | 814426250 | 20950 | 21050 | 21100 | 20950 | 1817 |
| 639 | 20250424 | 092800 | 776180200 | 21050 | 21100 | 21150 | 20800 | 5939 |
| 640 | 20250424 | 092700 | 651556450 | 21100 | 21300 | 21300 | 21050 | 2999 |
| 641 | 20250424 | 092600 | 588127500 | 21300 | 21300 | 21400 | 21250 | 2863 |
| 642 | 20250424 | 092500 | 527019700 | 21300 | 21450 | 21450 | 21200 | 1290 |
| 643 | 20250424 | 092400 | 499506250 | 21450 | 21450 | 21450 | 21400 | 1956 |
| 644 | 20250424 | 092300 | 457560100 | 21500 | 21450 | 21500 | 21450 | 429 |
| 645 | 20250424 | 092200 | 448352650 | 21500 | 21650 | 21650 | 21450 | 3496 |
| 646 | 20250424 | 092100 | 373073800 | 21700 | 21700 | 21700 | 21700 | 824 |
| 647 | 20250424 | 092000 | 355193000 | 21650 | 21750 | 21750 | 21650 | 1159 |
| 648 | 20250424 | 091900 | 330059650 | 21750 | 21750 | 21750 | 21750 | 343 |
| 649 | 20250424 | 091800 | 322599400 | 21800 | 21800 | 21800 | 21750 | 792 |
| 650 | 20250424 | 091700 | 305353950 | 21800 | 21650 | 21800 | 21600 | 1178 |
| 651 | 20250424 | 091600 | 279768750 | 21650 | 21675 | 21700 | 21650 | 554 |
| 652 | 20250424 | 091500 | 267768200 | 21700 | 21700 | 21700 | 21700 | 234 |
| 653 | 20250424 | 091400 | 262690400 | 21700 | 21800 | 21850 | 21700 | 658 |
| 654 | 20250424 | 091300 | 248357200 | 21800 | 21900 | 21900 | 21800 | 310 |
| 655 | 20250424 | 091200 | 241582600 | 21850 | 21850 | 21900 | 21800 | 317 |
| 656 | 20250424 | 091100 | 234656850 | 21900 | 21950 | 21950 | 21900 | 228 |
| 657 | 20250424 | 091000 | 229661050 | 21900 | 21900 | 21950 | 21900 | 1375 |
| 658 | 20250424 | 090900 | 199508550 | 21850 | 21950 | 21950 | 21850 | 271 |
| 659 | 20250424 | 090800 | 193579850 | 21900 | 21800 | 21900 | 21800 | 171 |
| 660 | 20250424 | 090700 | 189835850 | 21800 | 21900 | 21900 | 21800 | 86 |
| 661 | 20250424 | 090600 | 187952750 | 21900 | 21900 | 21900 | 21800 | 1225 |
| 662 | 20250424 | 090500 | 161154750 | 21900 | 21850 | 21900 | 21800 | 516 |
| 663 | 20250424 | 090400 | 149885450 | 21800 | 21800 | 21800 | 21750 | 725 |
| 664 | 20250424 | 090300 | 134080550 | 21750 | 21700 | 21750 | 21650 | 884 |
| 665 | 20250424 | 090200 | 114918150 | 21700 | 21700 | 21750 | 21650 | 631 |
| 666 | 20250424 | 090100 | 101222150 | 21600 | 21650 | 21900 | 21600 | 1317 |
| 667 | 20250424 | 090000 | 72679150 | 21650 | 21650 | 21700 | 21600 | 3360 |