31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250425 | 184600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 8099 |
| 3 | 20250425 | 184500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20250425 | 184400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20250425 | 184300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20250425 | 184200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20250425 | 184100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20250425 | 184000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20250425 | 183900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20250425 | 183800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20250425 | 183700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20250425 | 183600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20250425 | 183500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20250425 | 183400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20250425 | 183300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20250425 | 183200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20250425 | 183100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20250425 | 183000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20250425 | 182900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20250425 | 182800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20250425 | 182700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20250425 | 182600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20250425 | 182500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20250425 | 182400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20250425 | 182300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20250425 | 182200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20250425 | 182100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20250425 | 182000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20250425 | 181900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20250425 | 181800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20250425 | 181700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20250425 | 181600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 8099 |
| 33 | 20250425 | 181500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20250425 | 181400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20250425 | 181300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20250425 | 181200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20250425 | 181100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20250425 | 181000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20250425 | 180900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20250425 | 180800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20250425 | 180700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20250425 | 180600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20250425 | 180500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20250425 | 180400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20250425 | 180300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20250425 | 180200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20250425 | 180100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20250425 | 180000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20250425 | 175900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20250425 | 175800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20250425 | 175700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20250425 | 175600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20250425 | 175500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20250425 | 175400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20250425 | 175300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20250425 | 175200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20250425 | 175100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20250425 | 175000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20250425 | 174900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20250425 | 174800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20250425 | 174700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20250425 | 174600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 8099 |
| 63 | 20250425 | 174500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20250425 | 174400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20250425 | 174300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20250425 | 174200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20250425 | 174100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20250425 | 174000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20250425 | 173900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20250425 | 173800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20250425 | 173700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20250425 | 173600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20250425 | 173500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20250425 | 173400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20250425 | 173300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20250425 | 173200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20250425 | 173100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20250425 | 173000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20250425 | 172900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20250425 | 172800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20250425 | 172700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20250425 | 172600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20250425 | 172500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20250425 | 172400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20250425 | 172300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20250425 | 172200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20250425 | 172100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20250425 | 172000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20250425 | 171900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20250425 | 171800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20250425 | 171700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20250425 | 171600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 8099 |
| 93 | 20250425 | 171500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20250425 | 171400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20250425 | 171300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20250425 | 171200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20250425 | 171100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20250425 | 171000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20250425 | 170900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20250425 | 170800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20250425 | 170700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20250425 | 170600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20250425 | 170500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20250425 | 170400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20250425 | 170300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20250425 | 170200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20250425 | 170100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20250425 | 170000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20250425 | 165900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20250425 | 165800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20250425 | 165700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20250425 | 165600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20250425 | 165500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20250425 | 165400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20250425 | 165300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20250425 | 165200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20250425 | 165100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20250425 | 165000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20250425 | 164900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20250425 | 164800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20250425 | 164700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20250425 | 164600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 8099 |
| 123 | 20250425 | 164500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20250425 | 164400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20250425 | 164300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20250425 | 164200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20250425 | 164100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20250425 | 164000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20250425 | 163900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20250425 | 163800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20250425 | 163700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20250425 | 163600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20250425 | 163500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20250425 | 163400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20250425 | 163300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20250425 | 163200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20250425 | 163100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20250425 | 163000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20250425 | 162900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20250425 | 162800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20250425 | 162700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20250425 | 162600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20250425 | 162500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20250425 | 162400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20250425 | 162300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20250425 | 162200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20250425 | 162100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20250425 | 162000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20250425 | 161900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20250425 | 161800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20250425 | 161700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20250425 | 161600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 8099 |
| 153 | 20250425 | 161500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20250425 | 161400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20250425 | 161300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20250425 | 161200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20250425 | 161100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20250425 | 161000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20250425 | 160900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20250425 | 160800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20250425 | 160700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20250425 | 160600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20250425 | 160500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20250425 | 160400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20250425 | 160300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20250425 | 160200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20250425 | 160100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20250425 | 160000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20250425 | 155900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20250425 | 155800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20250425 | 155700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20250425 | 155600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20250425 | 155500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20250425 | 155400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20250425 | 155300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20250425 | 155200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20250425 | 155100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20250425 | 155000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20250425 | 154900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20250425 | 154800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20250425 | 154700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20250425 | 154600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 8099 |
| 183 | 20250425 | 154500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20250425 | 154400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20250425 | 154300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20250425 | 154200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20250425 | 154100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20250425 | 154000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20250425 | 153900 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20250425 | 153800 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20250425 | 153700 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20250425 | 153600 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20250425 | 153500 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20250425 | 153400 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20250425 | 153300 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20250425 | 153200 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20250425 | 153100 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20250425 | 153000 | 7897221100 | 48100 | 48100 | 48100 | 48100 | 8099 |
| 199 | 20250425 | 152900 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20250425 | 152800 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20250425 | 152700 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20250425 | 152600 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20250425 | 152500 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20250425 | 152400 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20250425 | 152300 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20250425 | 152200 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20250425 | 152100 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20250425 | 152000 | 7507659200 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20250425 | 151900 | 7507659200 | 48100 | 48050 | 48100 | 48000 | 521 |
| 210 | 20250425 | 151800 | 7482610850 | 48100 | 48100 | 48100 | 48050 | 215 |
| 211 | 20250425 | 151700 | 7472271200 | 48050 | 48100 | 48150 | 48050 | 467 |
| 212 | 20250425 | 151600 | 7449811450 | 48100 | 48050 | 48150 | 48000 | 850 |
| 213 | 20250425 | 151500 | 7408936775 | 48050 | 48050 | 48050 | 48000 | 562 |
| 214 | 20250425 | 151400 | 7381934475 | 48050 | 48050 | 48050 | 48000 | 331 |
| 215 | 20250425 | 151300 | 7366034825 | 48050 | 48075 | 48100 | 48000 | 508 |
| 216 | 20250425 | 151200 | 7341628700 | 48100 | 48050 | 48100 | 48050 | 331 |
| 217 | 20250425 | 151100 | 7325711350 | 48100 | 48100 | 48100 | 48050 | 1167 |
| 218 | 20250425 | 151000 | 7269619100 | 48100 | 48050 | 48100 | 48000 | 547 |
| 219 | 20250425 | 150900 | 7243328150 | 48050 | 48000 | 48050 | 48000 | 326 |
| 220 | 20250425 | 150800 | 7227666175 | 48050 | 48050 | 48050 | 48000 | 253 |
| 221 | 20250425 | 150700 | 7215510475 | 48050 | 48050 | 48050 | 48000 | 168 |
| 222 | 20250425 | 150600 | 7207439275 | 48050 | 48050 | 48050 | 48000 | 1247 |
| 223 | 20250425 | 150500 | 7147572300 | 48050 | 48050 | 48050 | 48000 | 587 |
| 224 | 20250425 | 150400 | 7119368900 | 48050 | 48050 | 48050 | 48000 | 245 |
| 225 | 20250425 | 150300 | 7107598300 | 48000 | 48050 | 48100 | 48000 | 620 |
| 226 | 20250425 | 150200 | 7077805425 | 48050 | 48050 | 48050 | 48000 | 475 |
| 227 | 20250425 | 150100 | 7054985025 | 48050 | 48050 | 48050 | 48000 | 217 |
| 228 | 20250425 | 150000 | 7044559825 | 48050 | 48050 | 48050 | 48000 | 286 |
| 229 | 20250425 | 145900 | 7030819450 | 48050 | 48000 | 48100 | 48000 | 490 |
| 230 | 20250425 | 145800 | 7007276000 | 48050 | 48050 | 48100 | 48000 | 298 |
| 231 | 20250425 | 145700 | 6992956150 | 48000 | 48050 | 48100 | 48000 | 491 |
| 232 | 20250425 | 145600 | 6969377075 | 48050 | 48100 | 48100 | 48050 | 2247 |
| 233 | 20250425 | 145500 | 6861400175 | 48100 | 48100 | 48150 | 48050 | 529 |
| 234 | 20250425 | 145400 | 6835959575 | 48100 | 48100 | 48150 | 48000 | 1941 |
| 235 | 20250425 | 145300 | 6742680100 | 48100 | 48100 | 48150 | 48050 | 410 |
| 236 | 20250425 | 145200 | 6722959650 | 48100 | 48100 | 48150 | 48050 | 1501 |
| 237 | 20250425 | 145100 | 6650766650 | 48100 | 48100 | 48100 | 48050 | 539 |
| 238 | 20250425 | 145000 | 6624849775 | 48100 | 48100 | 48100 | 48050 | 349 |
| 239 | 20250425 | 144900 | 6608071575 | 48050 | 48100 | 48100 | 48050 | 502 |
| 240 | 20250425 | 144800 | 6583939075 | 48100 | 48050 | 48100 | 48050 | 404 |
| 241 | 20250425 | 144700 | 6564518550 | 48100 | 48100 | 48100 | 48050 | 242 |
| 242 | 20250425 | 144600 | 6552881550 | 48100 | 48100 | 48100 | 48050 | 476 |
| 243 | 20250425 | 144500 | 6529998200 | 48050 | 48050 | 48100 | 48000 | 2474 |
| 244 | 20250425 | 144400 | 6411119575 | 48050 | 48000 | 48050 | 47950 | 2642 |
| 245 | 20250425 | 144300 | 6284288825 | 48000 | 48000 | 48000 | 47950 | 431 |
| 246 | 20250425 | 144200 | 6263613775 | 48000 | 48000 | 48000 | 47950 | 654 |
| 247 | 20250425 | 144100 | 6232233350 | 47950 | 48000 | 48000 | 47950 | 249 |
| 248 | 20250425 | 144000 | 6220287975 | 48000 | 48000 | 48000 | 47950 | 387 |
| 249 | 20250425 | 143900 | 6201722500 | 48000 | 48000 | 48000 | 47950 | 389 |
| 250 | 20250425 | 143800 | 6183062125 | 47950 | 48000 | 48000 | 47950 | 360 |
| 251 | 20250425 | 143700 | 6165791975 | 47950 | 47975 | 48000 | 47950 | 335 |
| 252 | 20250425 | 143600 | 6149722800 | 48000 | 48000 | 48000 | 47950 | 296 |
| 253 | 20250425 | 143500 | 6135524125 | 48000 | 48000 | 48000 | 47950 | 384 |
| 254 | 20250425 | 143400 | 6117104800 | 48000 | 48000 | 48000 | 47950 | 305 |
| 255 | 20250425 | 143300 | 6102474975 | 48000 | 48000 | 48000 | 47950 | 218 |
| 256 | 20250425 | 143200 | 6092017825 | 48000 | 48000 | 48000 | 47900 | 790 |
| 257 | 20250425 | 143100 | 6054115150 | 47950 | 47950 | 48000 | 47900 | 349 |
| 258 | 20250425 | 143000 | 6037379825 | 48000 | 47925 | 48000 | 47900 | 462 |
| 259 | 20250425 | 142900 | 6015224400 | 47950 | 47900 | 48000 | 47900 | 806 |
| 260 | 20250425 | 142800 | 5976574450 | 47950 | 47950 | 48000 | 47950 | 456 |
| 261 | 20250425 | 142700 | 5954703500 | 47950 | 48000 | 48000 | 47950 | 297 |
| 262 | 20250425 | 142600 | 5940457225 | 47950 | 48000 | 48000 | 47950 | 1312 |
| 263 | 20250425 | 142500 | 5877541125 | 47950 | 47950 | 48000 | 47950 | 339 |
| 264 | 20250425 | 142400 | 5861281825 | 47950 | 48000 | 48000 | 47950 | 240 |
| 265 | 20250425 | 142300 | 5849768125 | 48000 | 47950 | 48000 | 47900 | 732 |
| 266 | 20250425 | 142200 | 5814665725 | 47950 | 47950 | 47950 | 47900 | 401 |
| 267 | 20250425 | 142100 | 5795445525 | 47950 | 47950 | 47950 | 47900 | 463 |
| 268 | 20250425 | 142000 | 5773249075 | 47950 | 47950 | 47950 | 47900 | 186 |
| 269 | 20250425 | 141900 | 5764334125 | 47950 | 47950 | 47950 | 47900 | 1120 |
| 270 | 20250425 | 141800 | 5710641575 | 47900 | 47925 | 47950 | 47900 | 464 |
| 271 | 20250425 | 141700 | 5688408575 | 47950 | 47950 | 47950 | 47900 | 441 |
| 272 | 20250425 | 141600 | 5667280375 | 47950 | 47950 | 47950 | 47900 | 450 |
| 273 | 20250425 | 141500 | 5645720325 | 47950 | 47900 | 47950 | 47900 | 315 |
| 274 | 20250425 | 141400 | 5630625050 | 47950 | 47950 | 47950 | 47900 | 180 |
| 275 | 20250425 | 141300 | 5621996925 | 47900 | 47950 | 47950 | 47900 | 323 |
| 276 | 20250425 | 141200 | 5606521275 | 47900 | 47950 | 47950 | 47900 | 186 |
| 277 | 20250425 | 141100 | 5597606575 | 47950 | 47950 | 47950 | 47900 | 206 |
| 278 | 20250425 | 141000 | 5587733025 | 47950 | 47900 | 47950 | 47900 | 484 |
| 279 | 20250425 | 140900 | 5564532225 | 47950 | 47950 | 47950 | 47900 | 228 |
| 280 | 20250425 | 140800 | 5553604825 | 47900 | 47900 | 47950 | 47850 | 530 |
| 281 | 20250425 | 140700 | 5528214625 | 47900 | 47900 | 47950 | 47900 | 458 |
| 282 | 20250425 | 140600 | 5506269875 | 47950 | 47925 | 47950 | 47900 | 418 |
| 283 | 20250425 | 140500 | 5486242725 | 47950 | 47900 | 47950 | 47850 | 326 |
| 284 | 20250425 | 140400 | 5470620925 | 47900 | 47950 | 47950 | 47850 | 668 |
| 285 | 20250425 | 140300 | 5438625000 | 47950 | 47900 | 47950 | 47850 | 259 |
| 286 | 20250425 | 140200 | 5426214975 | 47950 | 47900 | 47950 | 47850 | 561 |
| 287 | 20250425 | 140100 | 5399341625 | 47900 | 47950 | 47950 | 47850 | 410 |
| 288 | 20250425 | 140000 | 5379704825 | 47950 | 47950 | 47950 | 47850 | 436 |
| 289 | 20250425 | 135900 | 5358813375 | 47950 | 47950 | 47950 | 47900 | 216 |
| 290 | 20250425 | 135800 | 5348459125 | 47950 | 47900 | 47950 | 47850 | 636 |
| 291 | 20250425 | 135700 | 5317999150 | 47900 | 47950 | 47950 | 47850 | 553 |
| 292 | 20250425 | 135600 | 5291503625 | 47900 | 47950 | 47950 | 47900 | 265 |
| 293 | 20250425 | 135500 | 5278800325 | 47900 | 47900 | 47950 | 47900 | 248 |
| 294 | 20250425 | 135400 | 5266911375 | 47950 | 48000 | 48000 | 47900 | 552 |
| 295 | 20250425 | 135300 | 5240442725 | 47950 | 48000 | 48000 | 47900 | 1337 |
| 296 | 20250425 | 135200 | 5176327550 | 47950 | 48000 | 48000 | 47950 | 312 |
| 297 | 20250425 | 135100 | 5161358100 | 48000 | 47900 | 48000 | 47900 | 1640 |
| 298 | 20250425 | 135000 | 5082714500 | 47900 | 47950 | 47950 | 47900 | 277 |
| 299 | 20250425 | 134900 | 5069434275 | 47950 | 47950 | 47950 | 47900 | 463 |
| 300 | 20250425 | 134800 | 5047237450 | 47950 | 47950 | 47950 | 47900 | 237 |
| 301 | 20250425 | 134700 | 5035877000 | 47950 | 47950 | 47950 | 47900 | 297 |
| 302 | 20250425 | 134600 | 5021640825 | 47900 | 47900 | 47950 | 47850 | 1981 |
| 303 | 20250425 | 134500 | 4926745675 | 47950 | 47950 | 47950 | 47900 | 302 |
| 304 | 20250425 | 134400 | 4912272175 | 47900 | 47950 | 47950 | 47900 | 362 |
| 305 | 20250425 | 134300 | 4894919350 | 47950 | 47925 | 47950 | 47900 | 777 |
| 306 | 20250425 | 134200 | 4857690675 | 47900 | 47950 | 47950 | 47900 | 200 |
| 307 | 20250425 | 134100 | 4848103575 | 47950 | 47950 | 47950 | 47900 | 571 |
| 308 | 20250425 | 134000 | 4820727325 | 47950 | 47950 | 47950 | 47900 | 258 |
| 309 | 20250425 | 133900 | 4808360800 | 47950 | 47900 | 48000 | 47850 | 314 |
| 310 | 20250425 | 133800 | 4793314800 | 47850 | 47950 | 47950 | 47850 | 370 |
| 311 | 20250425 | 133700 | 4775592100 | 47950 | 47950 | 47950 | 47850 | 348 |
| 312 | 20250425 | 133600 | 4758916250 | 47950 | 47950 | 47950 | 47900 | 375 |
| 313 | 20250425 | 133500 | 4740942450 | 47950 | 48000 | 48000 | 47900 | 514 |
| 314 | 20250425 | 133400 | 4716290600 | 48000 | 47900 | 48000 | 47900 | 528 |
| 315 | 20250425 | 133300 | 4690976100 | 47850 | 47950 | 47950 | 47850 | 454 |
| 316 | 20250425 | 133200 | 4669235400 | 47950 | 47950 | 47950 | 47900 | 277 |
| 317 | 20250425 | 133100 | 4655960750 | 47900 | 47900 | 47950 | 47850 | 430 |
| 318 | 20250425 | 133000 | 4635364875 | 47875 | 47950 | 47950 | 47850 | 324 |
| 319 | 20250425 | 132900 | 4619841650 | 47950 | 47900 | 47950 | 47900 | 209 |
| 320 | 20250425 | 132800 | 4609827300 | 47950 | 48000 | 48000 | 47900 | 334 |
| 321 | 20250425 | 132700 | 4593810750 | 48000 | 47950 | 48000 | 47950 | 349 |
| 322 | 20250425 | 132600 | 4577068250 | 47950 | 47950 | 48000 | 47900 | 897 |
| 323 | 20250425 | 132500 | 4534079375 | 47950 | 48000 | 48000 | 47900 | 265 |
| 324 | 20250425 | 132400 | 4521374625 | 48000 | 48000 | 48050 | 47950 | 348 |
| 325 | 20250425 | 132300 | 4504680325 | 48050 | 48000 | 48050 | 48000 | 463 |
| 326 | 20250425 | 132200 | 4482449625 | 48050 | 48050 | 48050 | 48000 | 1051 |
| 327 | 20250425 | 132100 | 4431997650 | 48050 | 48050 | 48050 | 48000 | 193 |
| 328 | 20250425 | 132000 | 4422727750 | 48050 | 48000 | 48050 | 48000 | 547 |
| 329 | 20250425 | 131900 | 4396464875 | 48050 | 48050 | 48050 | 48000 | 289 |
| 330 | 20250425 | 131800 | 4382583750 | 48000 | 48050 | 48050 | 48000 | 196 |
| 331 | 20250425 | 131700 | 4373171600 | 48000 | 48050 | 48050 | 48000 | 425 |
| 332 | 20250425 | 131600 | 4352766050 | 48050 | 48050 | 48050 | 48000 | 313 |
| 333 | 20250425 | 131500 | 4337734625 | 48050 | 48000 | 48050 | 48000 | 114 |
| 334 | 20250425 | 131400 | 4332257275 | 48050 | 48050 | 48050 | 48000 | 144 |
| 335 | 20250425 | 131300 | 4325339000 | 48050 | 48000 | 48050 | 48000 | 442 |
| 336 | 20250425 | 131200 | 4304114300 | 48000 | 48000 | 48000 | 47950 | 928 |
| 337 | 20250425 | 131100 | 4259571225 | 48000 | 48000 | 48000 | 47950 | 639 |
| 338 | 20250425 | 131000 | 4228925575 | 48000 | 48000 | 48000 | 47950 | 496 |
| 339 | 20250425 | 130900 | 4205130800 | 48000 | 48000 | 48000 | 47950 | 240 |
| 340 | 20250425 | 130800 | 4193614850 | 48000 | 48000 | 48000 | 47950 | 340 |
| 341 | 20250425 | 130700 | 4177303800 | 48000 | 48000 | 48000 | 47950 | 469 |
| 342 | 20250425 | 130600 | 4154794250 | 48000 | 48000 | 48000 | 47950 | 2456 |
| 343 | 20250425 | 130500 | 4036909175 | 48000 | 48000 | 48000 | 47950 | 284 |
| 344 | 20250425 | 130400 | 4023277550 | 47950 | 48000 | 48000 | 47950 | 192 |
| 345 | 20250425 | 130300 | 4014066075 | 48000 | 48000 | 48000 | 47950 | 282 |
| 346 | 20250425 | 130200 | 4000533150 | 48000 | 47950 | 48000 | 47950 | 385 |
| 347 | 20250425 | 130100 | 3982054950 | 47950 | 47950 | 48000 | 47900 | 3724 |
| 348 | 20250425 | 130000 | 3803496075 | 47900 | 47850 | 47900 | 47850 | 2331 |
| 349 | 20250425 | 125900 | 3691841550 | 47900 | 47800 | 47900 | 47800 | 913 |
| 350 | 20250425 | 125800 | 3648153025 | 47850 | 47800 | 47850 | 47800 | 124 |
| 351 | 20250425 | 125700 | 3642224875 | 47800 | 47850 | 47850 | 47750 | 1966 |
| 352 | 20250425 | 125600 | 3548207325 | 47800 | 47800 | 47850 | 47800 | 143 |
| 353 | 20250425 | 125500 | 3541370375 | 47800 | 47800 | 47850 | 47800 | 63 |
| 354 | 20250425 | 125400 | 3538358275 | 47800 | 47825 | 47850 | 47800 | 33 |
| 355 | 20250425 | 125300 | 3536780525 | 47800 | 47800 | 47850 | 47800 | 103 |
| 356 | 20250425 | 125200 | 3531855875 | 47800 | 47850 | 47850 | 47700 | 1633 |
| 357 | 20250425 | 125100 | 3453801625 | 47850 | 47800 | 47850 | 47750 | 1008 |
| 358 | 20250425 | 125000 | 3405588875 | 47800 | 47850 | 47850 | 47800 | 74 |
| 359 | 20250425 | 124900 | 3402051250 | 47800 | 47800 | 47850 | 47800 | 444 |
| 360 | 20250425 | 124800 | 3380827500 | 47750 | 47800 | 47850 | 47700 | 1569 |
| 361 | 20250425 | 124700 | 3305846500 | 47850 | 47800 | 47850 | 47800 | 113 |
| 362 | 20250425 | 124600 | 3300444425 | 47800 | 47800 | 47850 | 47800 | 149 |
| 363 | 20250425 | 124500 | 3293321700 | 47800 | 47800 | 47850 | 47800 | 206 |
| 364 | 20250425 | 124400 | 3283473550 | 47800 | 47825 | 47850 | 47800 | 114 |
| 365 | 20250425 | 124300 | 3278022275 | 47800 | 47800 | 47850 | 47800 | 218 |
| 366 | 20250425 | 124200 | 3267601400 | 47800 | 47850 | 47850 | 47800 | 203 |
| 367 | 20250425 | 124100 | 3257897800 | 47850 | 47850 | 47850 | 47800 | 61 |
| 368 | 20250425 | 124000 | 3254981250 | 47800 | 47800 | 47850 | 47800 | 119 |
| 369 | 20250425 | 123900 | 3249291400 | 47825 | 47800 | 47850 | 47800 | 121 |
| 370 | 20250425 | 123800 | 3243507225 | 47800 | 47750 | 47850 | 47750 | 725 |
| 371 | 20250425 | 123700 | 3208851975 | 47800 | 47750 | 47800 | 47750 | 86 |
| 372 | 20250425 | 123600 | 3204744725 | 47750 | 47800 | 47850 | 47750 | 214 |
| 373 | 20250425 | 123500 | 3194516775 | 47800 | 47800 | 47850 | 47800 | 258 |
| 374 | 20250425 | 123400 | 3182183675 | 47800 | 47800 | 47850 | 47800 | 75 |
| 375 | 20250425 | 123300 | 3178598125 | 47800 | 47825 | 47850 | 47800 | 46 |
| 376 | 20250425 | 123200 | 3176398650 | 47825 | 47750 | 47850 | 47750 | 1039 |
| 377 | 20250425 | 123100 | 3126739725 | 47800 | 47800 | 47800 | 47750 | 83 |
| 378 | 20250425 | 123000 | 3122775825 | 47750 | 47750 | 47800 | 47700 | 178 |
| 379 | 20250425 | 122900 | 3114273125 | 47850 | 47800 | 47850 | 47700 | 1945 |
| 380 | 20250425 | 122800 | 3021329475 | 47800 | 47800 | 47850 | 47750 | 430 |
| 381 | 20250425 | 122700 | 3000778675 | 47750 | 47800 | 47800 | 47750 | 35 |
| 382 | 20250425 | 122600 | 2999106725 | 47750 | 47775 | 47775 | 47750 | 12 |
| 383 | 20250425 | 122500 | 2998533550 | 47750 | 47800 | 47800 | 47750 | 302 |
| 384 | 20250425 | 122400 | 2984102650 | 47800 | 47800 | 47850 | 47800 | 49 |
| 385 | 20250425 | 122300 | 2981759500 | 47800 | 47825 | 47850 | 47800 | 35 |
| 386 | 20250425 | 122200 | 2980086125 | 47825 | 47800 | 47825 | 47800 | 245 |
| 387 | 20250425 | 122100 | 2968375050 | 47800 | 47800 | 47800 | 47750 | 577 |
| 388 | 20250425 | 122000 | 2940799050 | 47850 | 47775 | 47850 | 47750 | 1581 |
| 389 | 20250425 | 121900 | 2865232150 | 47750 | 47750 | 47800 | 47750 | 190 |
| 390 | 20250425 | 121800 | 2856158950 | 47750 | 47750 | 47800 | 47750 | 168 |
| 391 | 20250425 | 121700 | 2848136350 | 47800 | 47800 | 47800 | 47750 | 71 |
| 392 | 20250425 | 121600 | 2844744500 | 47750 | 47800 | 47800 | 47750 | 169 |
| 393 | 20250425 | 121500 | 2836674300 | 47750 | 47750 | 47800 | 47750 | 137 |
| 394 | 20250425 | 121400 | 2830131925 | 47750 | 47750 | 47800 | 47750 | 46 |
| 395 | 20250425 | 121300 | 2827934625 | 47750 | 47800 | 47800 | 47750 | 91 |
| 396 | 20250425 | 121200 | 2823588275 | 47800 | 47800 | 47800 | 47750 | 78 |
| 397 | 20250425 | 121100 | 2819862575 | 47750 | 47800 | 47800 | 47750 | 218 |
| 398 | 20250425 | 121000 | 2809446025 | 47800 | 47750 | 47800 | 47750 | 91 |
| 399 | 20250425 | 120900 | 2805098525 | 47750 | 47750 | 47800 | 47750 | 22 |
| 400 | 20250425 | 120800 | 2804047250 | 47750 | 47750 | 47775 | 47750 | 128 |
| 401 | 20250425 | 120700 | 2797935125 | 47750 | 47850 | 47850 | 47750 | 768 |
| 402 | 20250425 | 120600 | 2761230475 | 47800 | 47850 | 47850 | 47800 | 30 |
| 403 | 20250425 | 120500 | 2759795525 | 47800 | 47750 | 47800 | 47750 | 1289 |
| 404 | 20250425 | 120400 | 2698184250 | 47800 | 47800 | 47800 | 47750 | 252 |
| 405 | 20250425 | 120300 | 2686149500 | 47800 | 47800 | 47800 | 47750 | 78 |
| 406 | 20250425 | 120200 | 2682423750 | 47800 | 47775 | 47800 | 47750 | 88 |
| 407 | 20250425 | 120100 | 2678221625 | 47750 | 47750 | 47800 | 47750 | 166 |
| 408 | 20250425 | 120000 | 2670294175 | 47800 | 47800 | 47800 | 47800 | 26 |
| 409 | 20250425 | 115900 | 2669051375 | 47750 | 47750 | 47800 | 47750 | 39 |
| 410 | 20250425 | 115800 | 2667188125 | 47750 | 47775 | 47800 | 47750 | 94 |
| 411 | 20250425 | 115700 | 2662699075 | 47750 | 47750 | 47800 | 47750 | 239 |
| 412 | 20250425 | 115600 | 2651286125 | 47750 | 47750 | 47800 | 47700 | 293 |
| 413 | 20250425 | 115500 | 2637295025 | 47700 | 47700 | 47800 | 47700 | 125 |
| 414 | 20250425 | 115400 | 2631329125 | 47750 | 47800 | 47800 | 47700 | 259 |
| 415 | 20250425 | 115300 | 2618961075 | 47800 | 47800 | 47800 | 47700 | 282 |
| 416 | 20250425 | 115200 | 2605494625 | 47800 | 47750 | 47800 | 47750 | 328 |
| 417 | 20250425 | 115100 | 2589831525 | 47800 | 47750 | 47800 | 47750 | 165 |
| 418 | 20250425 | 115000 | 2581952350 | 47750 | 47800 | 47800 | 47750 | 167 |
| 419 | 20250425 | 114900 | 2573976400 | 47750 | 47750 | 47800 | 47750 | 445 |
| 420 | 20250425 | 114800 | 2552727000 | 47750 | 47750 | 47800 | 47700 | 808 |
| 421 | 20250425 | 114700 | 2514154800 | 47750 | 47750 | 47800 | 47750 | 652 |
| 422 | 20250425 | 114600 | 2483019750 | 47700 | 47700 | 47750 | 47700 | 58 |
| 423 | 20250425 | 114500 | 2480252200 | 47750 | 47700 | 47750 | 47650 | 615 |
| 424 | 20250425 | 114400 | 2450913150 | 47700 | 47675 | 47700 | 47650 | 189 |
| 425 | 20250425 | 114300 | 2441906625 | 47650 | 47650 | 47675 | 47650 | 197 |
| 426 | 20250425 | 114200 | 2432519550 | 47650 | 47700 | 47700 | 47650 | 625 |
| 427 | 20250425 | 114100 | 2402737650 | 47700 | 47700 | 47700 | 47650 | 75 |
| 428 | 20250425 | 114000 | 2399161850 | 47700 | 47700 | 47700 | 47650 | 298 |
| 429 | 20250425 | 113900 | 2384952100 | 47650 | 47650 | 47700 | 47650 | 67 |
| 430 | 20250425 | 113800 | 2381758100 | 47650 | 47650 | 47700 | 47650 | 104 |
| 431 | 20250425 | 113700 | 2376801750 | 47650 | 47675 | 47700 | 47650 | 173 |
| 432 | 20250425 | 113600 | 2368556675 | 47650 | 47650 | 47700 | 47650 | 65 |
| 433 | 20250425 | 113500 | 2365457975 | 47650 | 47600 | 47650 | 47600 | 138 |
| 434 | 20250425 | 113400 | 2358883125 | 47600 | 47650 | 47650 | 47600 | 118 |
| 435 | 20250425 | 113300 | 2353264775 | 47650 | 47650 | 47650 | 47600 | 138 |
| 436 | 20250425 | 113200 | 2346693175 | 47650 | 47650 | 47700 | 47600 | 298 |
| 437 | 20250425 | 113100 | 2332495175 | 47650 | 47650 | 47700 | 47600 | 422 |
| 438 | 20250425 | 113000 | 2312387125 | 47700 | 47650 | 47700 | 47650 | 218 |
| 439 | 20250425 | 112900 | 2301997975 | 47650 | 47650 | 47650 | 47600 | 200 |
| 440 | 20250425 | 112800 | 2292469975 | 47600 | 47650 | 47650 | 47600 | 231 |
| 441 | 20250425 | 112700 | 2281465675 | 47650 | 47600 | 47650 | 47600 | 252 |
| 442 | 20250425 | 112600 | 2269458425 | 47600 | 47650 | 47650 | 47600 | 134 |
| 443 | 20250425 | 112500 | 2263078150 | 47650 | 47650 | 47650 | 47600 | 142 |
| 444 | 20250425 | 112400 | 2256316400 | 47650 | 47650 | 47650 | 47600 | 38 |
| 445 | 20250425 | 112300 | 2254506000 | 47650 | 47650 | 47650 | 47600 | 363 |
| 446 | 20250425 | 112200 | 2237215950 | 47600 | 47650 | 47700 | 47600 | 253 |
| 447 | 20250425 | 112100 | 2225166300 | 47650 | 47700 | 47700 | 47650 | 407 |
| 448 | 20250425 | 112000 | 2205772300 | 47650 | 47700 | 47750 | 47650 | 1246 |
| 449 | 20250425 | 111900 | 2146347350 | 47700 | 47700 | 47750 | 47700 | 300 |
| 450 | 20250425 | 111800 | 2132037000 | 47650 | 47675 | 47700 | 47650 | 171 |
| 451 | 20250425 | 111700 | 2123883100 | 47650 | 47700 | 47700 | 47650 | 92 |
| 452 | 20250425 | 111600 | 2119496900 | 47700 | 47650 | 47700 | 47650 | 143 |
| 453 | 20250425 | 111500 | 2112682350 | 47700 | 47700 | 47700 | 47650 | 598 |
| 454 | 20250425 | 111400 | 2084163525 | 47700 | 47650 | 47700 | 47650 | 449 |
| 455 | 20250425 | 111300 | 2062749075 | 47650 | 47700 | 47700 | 47650 | 411 |
| 456 | 20250425 | 111200 | 2043156225 | 47650 | 47650 | 47700 | 47650 | 328 |
| 457 | 20250425 | 111100 | 2027512625 | 47650 | 47650 | 47700 | 47650 | 123 |
| 458 | 20250425 | 111000 | 2021650675 | 47650 | 47650 | 47700 | 47650 | 954 |
| 459 | 20250425 | 110900 | 1976182425 | 47650 | 47700 | 47750 | 47650 | 1289 |
| 460 | 20250425 | 110800 | 1914706975 | 47725 | 47750 | 47800 | 47700 | 537 |
| 461 | 20250425 | 110700 | 1889074475 | 47800 | 47750 | 47800 | 47750 | 98 |
| 462 | 20250425 | 110600 | 1884394875 | 47750 | 47750 | 47800 | 47750 | 335 |
| 463 | 20250425 | 110500 | 1868398225 | 47750 | 47800 | 47800 | 47750 | 317 |
| 464 | 20250425 | 110400 | 1853246325 | 47750 | 47750 | 47800 | 47750 | 131 |
| 465 | 20250425 | 110300 | 1846990375 | 47750 | 47750 | 47800 | 47750 | 57 |
| 466 | 20250425 | 110200 | 1844268025 | 47750 | 47750 | 47800 | 47750 | 202 |
| 467 | 20250425 | 110100 | 1834617975 | 47750 | 47750 | 47800 | 47750 | 206 |
| 468 | 20250425 | 110000 | 1824775300 | 47750 | 47750 | 47800 | 47750 | 189 |
| 469 | 20250425 | 105900 | 1815744500 | 47750 | 47800 | 47800 | 47750 | 479 |
| 470 | 20250425 | 105800 | 1792857300 | 47800 | 47800 | 47850 | 47750 | 346 |
| 471 | 20250425 | 105700 | 1776318200 | 47750 | 47800 | 47800 | 47750 | 66 |
| 472 | 20250425 | 105600 | 1773164650 | 47750 | 47750 | 47800 | 47750 | 418 |
| 473 | 20250425 | 105500 | 1753196100 | 47800 | 47750 | 47800 | 47750 | 102 |
| 474 | 20250425 | 105400 | 1748324750 | 47775 | 47800 | 47800 | 47750 | 209 |
| 475 | 20250425 | 105300 | 1738336000 | 47800 | 47800 | 47800 | 47750 | 150 |
| 476 | 20250425 | 105200 | 1731167850 | 47750 | 47750 | 47800 | 47750 | 262 |
| 477 | 20250425 | 105100 | 1718652700 | 47750 | 47750 | 47800 | 47750 | 346 |
| 478 | 20250425 | 105000 | 1702119750 | 47750 | 47750 | 47800 | 47750 | 86 |
| 479 | 20250425 | 104900 | 1698012500 | 47750 | 47750 | 47800 | 47750 | 173 |
| 480 | 20250425 | 104800 | 1689751550 | 47750 | 47800 | 47800 | 47750 | 54 |
| 481 | 20250425 | 104700 | 1687172950 | 47750 | 47800 | 47800 | 47750 | 101 |
| 482 | 20250425 | 104600 | 1682348250 | 47800 | 47800 | 47800 | 47750 | 220 |
| 483 | 20250425 | 104500 | 1671836750 | 47750 | 47800 | 47800 | 47750 | 313 |
| 484 | 20250425 | 104400 | 1656876800 | 47800 | 47800 | 47850 | 47800 | 40 |
| 485 | 20250425 | 104300 | 1654964125 | 47850 | 47850 | 47850 | 47800 | 79 |
| 486 | 20250425 | 104200 | 1651186075 | 47850 | 47800 | 47850 | 47800 | 133 |
| 487 | 20250425 | 104100 | 1644826525 | 47850 | 47800 | 47850 | 47800 | 158 |
| 488 | 20250425 | 104000 | 1637266925 | 47850 | 47750 | 47850 | 47750 | 250 |
| 489 | 20250425 | 103900 | 1625316475 | 47750 | 47750 | 47800 | 47750 | 100 |
| 490 | 20250425 | 103800 | 1620540225 | 47800 | 47800 | 47850 | 47750 | 312 |
| 491 | 20250425 | 103700 | 1605631075 | 47800 | 47850 | 47900 | 47800 | 219 |
| 492 | 20250425 | 103600 | 1595154275 | 47850 | 47750 | 47900 | 47750 | 464 |
| 493 | 20250425 | 103500 | 1572970750 | 47750 | 47750 | 47800 | 47750 | 152 |
| 494 | 20250425 | 103400 | 1565710200 | 47800 | 47750 | 47800 | 47750 | 62 |
| 495 | 20250425 | 103300 | 1562749250 | 47750 | 47750 | 47800 | 47700 | 75 |
| 496 | 20250425 | 103200 | 1559167850 | 47750 | 47750 | 47750 | 47700 | 251 |
| 497 | 20250425 | 103100 | 1547186850 | 47700 | 47750 | 47750 | 47700 | 883 |
| 498 | 20250425 | 103000 | 1505026900 | 47750 | 47800 | 47800 | 47750 | 160 |
| 499 | 20250425 | 102900 | 1497382450 | 47800 | 47750 | 47800 | 47750 | 75 |
| 500 | 20250425 | 102800 | 1493799300 | 47750 | 47750 | 47800 | 47750 | 331 |
| 501 | 20250425 | 102700 | 1477985100 | 47750 | 47750 | 47800 | 47750 | 209 |
| 502 | 20250425 | 102600 | 1467997600 | 47750 | 47800 | 47800 | 47750 | 772 |
| 503 | 20250425 | 102500 | 1431104450 | 47800 | 47900 | 47900 | 47800 | 452 |
| 504 | 20250425 | 102400 | 1409483000 | 47900 | 47900 | 47900 | 47850 | 202 |
| 505 | 20250425 | 102300 | 1399815050 | 47850 | 47850 | 47900 | 47850 | 98 |
| 506 | 20250425 | 102200 | 1395124200 | 47900 | 47900 | 47900 | 47850 | 72 |
| 507 | 20250425 | 102100 | 1391678100 | 47900 | 47900 | 47900 | 47850 | 108 |
| 508 | 20250425 | 102000 | 1386509250 | 47850 | 47850 | 47900 | 47850 | 73 |
| 509 | 20250425 | 101900 | 1383015950 | 47850 | 47900 | 47900 | 47850 | 71 |
| 510 | 20250425 | 101800 | 1379618200 | 47900 | 47900 | 47900 | 47850 | 161 |
| 511 | 20250425 | 101700 | 1371913200 | 47900 | 47900 | 47900 | 47800 | 548 |
| 512 | 20250425 | 101600 | 1345692950 | 47900 | 47900 | 47950 | 47900 | 178 |
| 513 | 20250425 | 101500 | 1337165700 | 47900 | 47925 | 47950 | 47900 | 223 |
| 514 | 20250425 | 101400 | 1326481000 | 47900 | 47900 | 47950 | 47900 | 153 |
| 515 | 20250425 | 101300 | 1319151650 | 47900 | 47850 | 47900 | 47850 | 303 |
| 516 | 20250425 | 101200 | 1304639550 | 47850 | 47900 | 47900 | 47850 | 84 |
| 517 | 20250425 | 101100 | 1300619800 | 47850 | 47900 | 47900 | 47850 | 75 |
| 518 | 20250425 | 101000 | 1297030450 | 47850 | 47900 | 47900 | 47850 | 57 |
| 519 | 20250425 | 100900 | 1294302300 | 47900 | 47850 | 47900 | 47850 | 24 |
| 520 | 20250425 | 100800 | 1293153500 | 47850 | 47900 | 47900 | 47850 | 227 |
| 521 | 20250425 | 100700 | 1282283100 | 47900 | 47850 | 47900 | 47800 | 249 |
| 522 | 20250425 | 100600 | 1270361650 | 47850 | 47850 | 47850 | 47800 | 38 |
| 523 | 20250425 | 100500 | 1268543700 | 47800 | 47850 | 47850 | 47800 | 313 |
| 524 | 20250425 | 100400 | 1253568250 | 47800 | 47900 | 47900 | 47800 | 177 |
| 525 | 20250425 | 100300 | 1245099350 | 47900 | 47900 | 47900 | 47850 | 528 |
| 526 | 20250425 | 100200 | 1219812000 | 47850 | 47900 | 47900 | 47850 | 8 |
| 527 | 20250425 | 100100 | 1219428950 | 47850 | 47800 | 47900 | 47800 | 183 |
| 528 | 20250425 | 100000 | 1210672050 | 47850 | 47800 | 47850 | 47800 | 198 |
| 529 | 20250425 | 095900 | 1201201250 | 47800 | 47800 | 47850 | 47800 | 304 |
| 530 | 20250425 | 095800 | 1186656550 | 47850 | 47850 | 47850 | 47800 | 668 |
| 531 | 20250425 | 095700 | 1154699400 | 47850 | 47850 | 47850 | 47800 | 75 |
| 532 | 20250425 | 095600 | 1151111750 | 47850 | 47850 | 47850 | 47800 | 182 |
| 533 | 20250425 | 095500 | 1142405200 | 47850 | 47850 | 47900 | 47850 | 105 |
| 534 | 20250425 | 095400 | 1137380400 | 47800 | 47900 | 47900 | 47800 | 283 |
| 535 | 20250425 | 095300 | 1123842800 | 47850 | 47800 | 47850 | 47800 | 247 |
| 536 | 20250425 | 095200 | 1112025900 | 47800 | 47900 | 47900 | 47800 | 345 |
| 537 | 20250425 | 095100 | 1095520550 | 47850 | 47850 | 47900 | 47850 | 87 |
| 538 | 20250425 | 095000 | 1091357250 | 47850 | 47850 | 47900 | 47850 | 92 |
| 539 | 20250425 | 094900 | 1086955000 | 47800 | 47850 | 47950 | 47800 | 202 |
| 540 | 20250425 | 094800 | 1077287700 | 47800 | 47900 | 47900 | 47800 | 551 |
| 541 | 20250425 | 094700 | 1050920200 | 47900 | 47950 | 47950 | 47850 | 143 |
| 542 | 20250425 | 094600 | 1044068750 | 47900 | 47950 | 47950 | 47900 | 155 |
| 543 | 20250425 | 094500 | 1036641100 | 47950 | 47900 | 48000 | 47850 | 935 |
| 544 | 20250425 | 094400 | 991850700 | 47900 | 47900 | 47900 | 47850 | 210 |
| 545 | 20250425 | 094300 | 981794500 | 48000 | 47900 | 48000 | 47850 | 142 |
| 546 | 20250425 | 094200 | 974994700 | 47900 | 47850 | 47950 | 47800 | 508 |
| 547 | 20250425 | 094100 | 950663900 | 47850 | 47850 | 47900 | 47800 | 627 |
| 548 | 20250425 | 094000 | 920686250 | 47850 | 47900 | 47950 | 47850 | 779 |
| 549 | 20250425 | 093900 | 883379150 | 47900 | 47950 | 47950 | 47900 | 56 |
| 550 | 20250425 | 093800 | 880694150 | 47900 | 48000 | 48000 | 47900 | 14 |
| 551 | 20250425 | 093700 | 880023200 | 47950 | 47950 | 48000 | 47950 | 400 |
| 552 | 20250425 | 093600 | 860842975 | 48000 | 48000 | 48000 | 47950 | 128 |
| 553 | 20250425 | 093500 | 854699575 | 48000 | 48000 | 48000 | 47950 | 11 |
| 554 | 20250425 | 093400 | 854171725 | 48000 | 48000 | 48000 | 47950 | 101 |
| 555 | 20250425 | 093300 | 849325775 | 48000 | 48000 | 48000 | 47950 | 435 |
| 556 | 20250425 | 093200 | 828445925 | 47950 | 48000 | 48000 | 47950 | 391 |
| 557 | 20250425 | 093100 | 809678525 | 48000 | 47975 | 48000 | 47950 | 53 |
| 558 | 20250425 | 093000 | 807136575 | 47950 | 48050 | 48050 | 47950 | 51 |
| 559 | 20250425 | 092900 | 804690775 | 47950 | 47950 | 48000 | 47950 | 220 |
| 560 | 20250425 | 092800 | 794137175 | 47950 | 48000 | 48050 | 47950 | 1332 |
| 561 | 20250425 | 092700 | 730164575 | 48000 | 47950 | 48000 | 47950 | 146 |
| 562 | 20250425 | 092600 | 723157300 | 47950 | 47950 | 48000 | 47950 | 93 |
| 563 | 20250425 | 092500 | 718697750 | 47950 | 47900 | 47950 | 47900 | 566 |
| 564 | 20250425 | 092400 | 691558950 | 47900 | 47950 | 47950 | 47900 | 272 |
| 565 | 20250425 | 092300 | 678519100 | 47850 | 47950 | 47950 | 47850 | 890 |
| 566 | 20250425 | 092200 | 635855800 | 48000 | 47900 | 48000 | 47900 | 281 |
| 567 | 20250425 | 092100 | 622390900 | 47900 | 47950 | 47950 | 47900 | 474 |
| 568 | 20250425 | 092000 | 599668050 | 47950 | 47950 | 47950 | 47850 | 84 |
| 569 | 20250425 | 091900 | 595642600 | 47900 | 47900 | 47950 | 47900 | 98 |
| 570 | 20250425 | 091800 | 590948250 | 47900 | 47950 | 47950 | 47800 | 1086 |
| 571 | 20250425 | 091700 | 538934900 | 48000 | 48000 | 48000 | 48000 | 18 |
| 572 | 20250425 | 091600 | 538070900 | 48000 | 47950 | 48050 | 47900 | 806 |
| 573 | 20250425 | 091500 | 499398900 | 47950 | 48000 | 48050 | 47950 | 1043 |
| 574 | 20250425 | 091400 | 449353200 | 48050 | 48000 | 48050 | 48000 | 300 |
| 575 | 20250425 | 091300 | 434938800 | 48050 | 48050 | 48050 | 48050 | 119 |
| 576 | 20250425 | 091200 | 429220850 | 48050 | 48100 | 48100 | 48050 | 210 |
| 577 | 20250425 | 091100 | 419130200 | 48050 | 48100 | 48100 | 48050 | 119 |
| 578 | 20250425 | 091000 | 413408100 | 48100 | 48050 | 48100 | 48050 | 466 |
| 579 | 20250425 | 090900 | 390993600 | 48100 | 48050 | 48100 | 48050 | 89 |
| 580 | 20250425 | 090800 | 386715300 | 48150 | 48100 | 48150 | 48050 | 696 |
| 581 | 20250425 | 090700 | 353237700 | 48100 | 48100 | 48150 | 48100 | 5 |
| 582 | 20250425 | 090600 | 352997050 | 48150 | 48100 | 48150 | 48050 | 126 |
| 583 | 20250425 | 090500 | 346936450 | 48100 | 48125 | 48125 | 48050 | 438 |
| 584 | 20250425 | 090400 | 325869775 | 48125 | 48150 | 48200 | 48125 | 738 |
| 585 | 20250425 | 090300 | 290335025 | 48100 | 48050 | 48100 | 48050 | 821 |
| 586 | 20250425 | 090200 | 250864050 | 47950 | 48100 | 48100 | 47950 | 1363 |
| 587 | 20250425 | 090100 | 185412700 | 48100 | 48100 | 48100 | 48000 | 106 |
| 588 | 20250425 | 090000 | 180314400 | 48100 | 47950 | 48150 | 47950 | 3755 |