32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250424 | 190700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 2746 |
| 3 | 20250424 | 190600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20250424 | 190500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20250424 | 190400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20250424 | 190300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20250424 | 190200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20250424 | 190100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20250424 | 190000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20250424 | 185900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20250424 | 185800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20250424 | 185700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20250424 | 185600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20250424 | 185500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20250424 | 185400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20250424 | 185300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20250424 | 185200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20250424 | 185100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20250424 | 185000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20250424 | 184900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20250424 | 184800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20250424 | 184700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20250424 | 184600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20250424 | 184500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20250424 | 184400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20250424 | 184300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20250424 | 184200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20250424 | 184100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20250424 | 184000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20250424 | 183900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20250424 | 183800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20250424 | 183700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 2746 |
| 33 | 20250424 | 183600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20250424 | 183500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20250424 | 183400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20250424 | 183300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20250424 | 183200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20250424 | 183100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20250424 | 183000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20250424 | 182900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20250424 | 182800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20250424 | 182700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20250424 | 182600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20250424 | 182500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20250424 | 182400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20250424 | 182300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20250424 | 182200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20250424 | 182100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20250424 | 182000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20250424 | 181900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20250424 | 181800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20250424 | 181700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20250424 | 181600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20250424 | 181500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20250424 | 181400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20250424 | 181300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20250424 | 181200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20250424 | 181100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20250424 | 181000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20250424 | 180900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20250424 | 180800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20250424 | 180700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 2746 |
| 63 | 20250424 | 180600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20250424 | 180500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20250424 | 180400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20250424 | 180300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20250424 | 180200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20250424 | 180100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20250424 | 180000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20250424 | 175900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20250424 | 175800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20250424 | 175700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20250424 | 175600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20250424 | 175500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20250424 | 175400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20250424 | 175300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20250424 | 175200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20250424 | 175100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20250424 | 175000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20250424 | 174900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20250424 | 174800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20250424 | 174700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20250424 | 174600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20250424 | 174500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20250424 | 174400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20250424 | 174300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20250424 | 174200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20250424 | 174100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20250424 | 174000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20250424 | 173900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20250424 | 173800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20250424 | 173700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 2746 |
| 93 | 20250424 | 173600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20250424 | 173500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20250424 | 173400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20250424 | 173300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20250424 | 173200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20250424 | 173100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20250424 | 173000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20250424 | 172900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20250424 | 172800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20250424 | 172700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20250424 | 172600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20250424 | 172500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20250424 | 172400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20250424 | 172300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20250424 | 172200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20250424 | 172100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20250424 | 172000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20250424 | 171900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20250424 | 171800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20250424 | 171700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20250424 | 171600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20250424 | 171500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20250424 | 171400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20250424 | 171300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20250424 | 171200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20250424 | 171100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20250424 | 171000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20250424 | 170900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20250424 | 170800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20250424 | 170700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 2746 |
| 123 | 20250424 | 170600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20250424 | 170500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20250424 | 170400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20250424 | 170300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20250424 | 170200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20250424 | 170100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20250424 | 170000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20250424 | 165900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20250424 | 165800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20250424 | 165700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20250424 | 165600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20250424 | 165500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20250424 | 165400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20250424 | 165300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20250424 | 165200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20250424 | 165100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20250424 | 165000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20250424 | 164900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20250424 | 164800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20250424 | 164700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20250424 | 164600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20250424 | 164500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20250424 | 164400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20250424 | 164300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20250424 | 164200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20250424 | 164100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20250424 | 164000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20250424 | 163900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20250424 | 163800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20250424 | 163700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 2746 |
| 153 | 20250424 | 163600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20250424 | 163500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20250424 | 163400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20250424 | 163300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20250424 | 163200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20250424 | 163100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20250424 | 163000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20250424 | 162900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20250424 | 162800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20250424 | 162700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20250424 | 162600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20250424 | 162500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20250424 | 162400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20250424 | 162300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20250424 | 162200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20250424 | 162100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20250424 | 162000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20250424 | 161900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20250424 | 161800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20250424 | 161700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20250424 | 161600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20250424 | 161500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20250424 | 161400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20250424 | 161300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20250424 | 161200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20250424 | 161100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20250424 | 161000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20250424 | 160900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20250424 | 160800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20250424 | 160700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 2746 |
| 183 | 20250424 | 160600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20250424 | 160500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20250424 | 160400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20250424 | 160300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20250424 | 160200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20250424 | 160100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20250424 | 160000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20250424 | 155900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20250424 | 155800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20250424 | 155700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20250424 | 155600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20250424 | 155500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20250424 | 155400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20250424 | 155300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20250424 | 155200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20250424 | 155100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20250424 | 155000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20250424 | 154900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20250424 | 154800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20250424 | 154700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20250424 | 154600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20250424 | 154500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20250424 | 154400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20250424 | 154300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20250424 | 154200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20250424 | 154100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20250424 | 154000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20250424 | 153900 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20250424 | 153800 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20250424 | 153700 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 2746 |
| 213 | 20250424 | 153600 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20250424 | 153500 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20250424 | 153400 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20250424 | 153300 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20250424 | 153200 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20250424 | 153100 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20250424 | 153000 | 6615703100 | 21900 | 21900 | 21900 | 21900 | 2746 |
| 220 | 20250424 | 152900 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 221 | 20250424 | 152800 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 222 | 20250424 | 152700 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 223 | 20250424 | 152600 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 224 | 20250424 | 152500 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 225 | 20250424 | 152400 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 226 | 20250424 | 152300 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 227 | 20250424 | 152200 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 228 | 20250424 | 152100 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 229 | 20250424 | 152000 | 6555565700 | 21850 | 21850 | 21850 | 21850 | 0 |
| 230 | 20250424 | 151900 | 6555565700 | 21850 | 21800 | 21850 | 21750 | 1711 |
| 231 | 20250424 | 151800 | 6518259500 | 21800 | 21850 | 21850 | 21800 | 869 |
| 232 | 20250424 | 151700 | 6499297600 | 21850 | 21950 | 22000 | 21850 | 3893 |
| 233 | 20250424 | 151600 | 6414138450 | 21975 | 21900 | 22000 | 21900 | 704 |
| 234 | 20250424 | 151500 | 6398686475 | 21900 | 21950 | 22000 | 21900 | 1245 |
| 235 | 20250424 | 151400 | 6371365925 | 21950 | 21950 | 22000 | 21900 | 839 |
| 236 | 20250424 | 151300 | 6352948525 | 22000 | 21950 | 22000 | 21925 | 520 |
| 237 | 20250424 | 151200 | 6341523875 | 21950 | 21950 | 22000 | 21900 | 796 |
| 238 | 20250424 | 151100 | 6324051925 | 22000 | 21950 | 22000 | 21950 | 1104 |
| 239 | 20250424 | 151000 | 6299805275 | 21900 | 21950 | 22000 | 21900 | 1434 |
| 240 | 20250424 | 150900 | 6268325225 | 22000 | 21950 | 22000 | 21900 | 703 |
| 241 | 20250424 | 150800 | 6252881525 | 22000 | 22000 | 22000 | 21950 | 808 |
| 242 | 20250424 | 150700 | 6235131875 | 21950 | 21950 | 22000 | 21950 | 322 |
| 243 | 20250424 | 150600 | 6228053025 | 22000 | 21950 | 22000 | 21900 | 617 |
| 244 | 20250424 | 150500 | 6214503025 | 21950 | 21900 | 22000 | 21900 | 801 |
| 245 | 20250424 | 150400 | 6196914625 | 21900 | 21900 | 21950 | 21900 | 1359 |
| 246 | 20250424 | 150300 | 6167101675 | 21950 | 21900 | 21950 | 21900 | 1070 |
| 247 | 20250424 | 150200 | 6143626375 | 21950 | 21900 | 21950 | 21900 | 321 |
| 248 | 20250424 | 150100 | 6136582375 | 21900 | 21950 | 21950 | 21900 | 227 |
| 249 | 20250424 | 150000 | 6131600225 | 21950 | 21950 | 21950 | 21900 | 723 |
| 250 | 20250424 | 145900 | 6115751325 | 21900 | 21950 | 21950 | 21900 | 386 |
| 251 | 20250424 | 145800 | 6107283975 | 21900 | 21900 | 21950 | 21900 | 262 |
| 252 | 20250424 | 145700 | 6101535075 | 21950 | 21950 | 21950 | 21900 | 636 |
| 253 | 20250424 | 145600 | 6087589925 | 21950 | 21950 | 21950 | 21900 | 1337 |
| 254 | 20250424 | 145500 | 6058243375 | 21950 | 21900 | 21950 | 21900 | 247 |
| 255 | 20250424 | 145400 | 6052822675 | 21950 | 21950 | 21950 | 21900 | 363 |
| 256 | 20250424 | 145300 | 6044857975 | 21950 | 21900 | 21950 | 21900 | 660 |
| 257 | 20250424 | 145200 | 6030385175 | 21900 | 21950 | 21950 | 21900 | 714 |
| 258 | 20250424 | 145100 | 6014748525 | 21950 | 21900 | 21950 | 21900 | 456 |
| 259 | 20250424 | 145000 | 6004747075 | 21950 | 21900 | 21950 | 21900 | 215 |
| 260 | 20250424 | 144900 | 6000030225 | 21850 | 21900 | 21950 | 21850 | 630 |
| 261 | 20250424 | 144800 | 5986235775 | 21900 | 21950 | 22000 | 21900 | 306 |
| 262 | 20250424 | 144700 | 5979525075 | 21900 | 21950 | 21950 | 21900 | 576 |
| 263 | 20250424 | 144600 | 5966888725 | 21950 | 21900 | 21950 | 21800 | 685 |
| 264 | 20250424 | 144500 | 5951888975 | 21900 | 21950 | 21950 | 21900 | 332 |
| 265 | 20250424 | 144400 | 5944603825 | 21950 | 21900 | 21950 | 21900 | 475 |
| 266 | 20250424 | 144300 | 5934194425 | 21900 | 21900 | 21950 | 21900 | 412 |
| 267 | 20250424 | 144200 | 5925159325 | 21950 | 21900 | 21950 | 21900 | 734 |
| 268 | 20250424 | 144100 | 5909069825 | 21950 | 21900 | 21950 | 21900 | 595 |
| 269 | 20250424 | 144000 | 5896032275 | 21900 | 21950 | 21950 | 21900 | 430 |
| 270 | 20250424 | 143900 | 5886595725 | 21900 | 21900 | 21950 | 21850 | 181 |
| 271 | 20250424 | 143800 | 5882631225 | 21900 | 21950 | 21950 | 21850 | 558 |
| 272 | 20250424 | 143700 | 5870412575 | 21900 | 21950 | 21950 | 21900 | 429 |
| 273 | 20250424 | 143600 | 5860998275 | 21900 | 21900 | 21950 | 21900 | 1204 |
| 274 | 20250424 | 143500 | 5834615825 | 21900 | 21900 | 21900 | 21900 | 139 |
| 275 | 20250424 | 143400 | 5831571725 | 21850 | 21950 | 22000 | 21850 | 722 |
| 276 | 20250424 | 143300 | 5815754175 | 22000 | 21900 | 22000 | 21900 | 282 |
| 277 | 20250424 | 143200 | 5809563175 | 21900 | 21950 | 21950 | 21900 | 357 |
| 278 | 20250424 | 143100 | 5801727625 | 21950 | 22000 | 22000 | 21900 | 681 |
| 279 | 20250424 | 143000 | 5786792075 | 21900 | 21950 | 22000 | 21900 | 265 |
| 280 | 20250424 | 142900 | 5780978475 | 21950 | 21900 | 21950 | 21900 | 571 |
| 281 | 20250424 | 142800 | 5768449125 | 21900 | 21900 | 21950 | 21900 | 552 |
| 282 | 20250424 | 142700 | 5756352625 | 21900 | 21900 | 21950 | 21850 | 2632 |
| 283 | 20250424 | 142600 | 5698750525 | 21900 | 21850 | 21950 | 21850 | 1473 |
| 284 | 20250424 | 142500 | 5666491575 | 21850 | 21950 | 21950 | 21850 | 940 |
| 285 | 20250424 | 142400 | 5645881875 | 21950 | 21950 | 21950 | 21950 | 337 |
| 286 | 20250424 | 142300 | 5638484725 | 21950 | 21950 | 21950 | 21850 | 781 |
| 287 | 20250424 | 142200 | 5621365625 | 21950 | 21950 | 21950 | 21900 | 484 |
| 288 | 20250424 | 142100 | 5610743325 | 21900 | 21950 | 21950 | 21850 | 686 |
| 289 | 20250424 | 142000 | 5595711575 | 21950 | 21850 | 21950 | 21850 | 834 |
| 290 | 20250424 | 141900 | 5577437975 | 21900 | 21900 | 21950 | 21900 | 576 |
| 291 | 20250424 | 141800 | 5564801125 | 21900 | 21950 | 21950 | 21900 | 753 |
| 292 | 20250424 | 141700 | 5548300625 | 21950 | 21950 | 21950 | 21900 | 378 |
| 293 | 20250424 | 141600 | 5540003675 | 21950 | 21950 | 21950 | 21850 | 681 |
| 294 | 20250424 | 141500 | 5525083525 | 21950 | 21950 | 22000 | 21950 | 267 |
| 295 | 20250424 | 141400 | 5519222325 | 21950 | 21950 | 22000 | 21900 | 396 |
| 296 | 20250424 | 141300 | 5510520075 | 21950 | 22000 | 22000 | 21950 | 432 |
| 297 | 20250424 | 141200 | 5501028275 | 22000 | 22000 | 22000 | 21950 | 374 |
| 298 | 20250424 | 141100 | 5492814525 | 22000 | 21950 | 22000 | 21900 | 2083 |
| 299 | 20250424 | 141000 | 5447086275 | 21950 | 21950 | 21950 | 21900 | 491 |
| 300 | 20250424 | 140900 | 5436309425 | 21950 | 21950 | 21950 | 21900 | 288 |
| 301 | 20250424 | 140800 | 5429989675 | 21900 | 21950 | 21950 | 21900 | 485 |
| 302 | 20250424 | 140700 | 5419357975 | 21950 | 21950 | 21950 | 21900 | 442 |
| 303 | 20250424 | 140600 | 5409658275 | 21950 | 21900 | 21950 | 21900 | 832 |
| 304 | 20250424 | 140500 | 5391429825 | 21950 | 21950 | 21950 | 21900 | 1890 |
| 305 | 20250424 | 140400 | 5350017025 | 22000 | 21900 | 22000 | 21900 | 1028 |
| 306 | 20250424 | 140300 | 5327459425 | 21900 | 21950 | 22000 | 21900 | 304 |
| 307 | 20250424 | 140200 | 5320780175 | 22000 | 22000 | 22000 | 22000 | 24 |
| 308 | 20250424 | 140100 | 5320252175 | 21950 | 22000 | 22000 | 21950 | 325 |
| 309 | 20250424 | 140000 | 5313116875 | 22000 | 21950 | 22000 | 21950 | 214 |
| 310 | 20250424 | 135900 | 5308415525 | 21950 | 21950 | 22000 | 21900 | 291 |
| 311 | 20250424 | 135800 | 5302027475 | 21950 | 21950 | 21950 | 21950 | 118 |
| 312 | 20250424 | 135700 | 5299437375 | 21950 | 21950 | 22000 | 21900 | 587 |
| 313 | 20250424 | 135600 | 5286564575 | 21950 | 21950 | 22000 | 21950 | 73 |
| 314 | 20250424 | 135500 | 5284961025 | 22000 | 22000 | 22000 | 22000 | 0 |
| 315 | 20250424 | 135400 | 5284961025 | 22000 | 21950 | 22000 | 21950 | 205 |
| 316 | 20250424 | 135300 | 5280455725 | 21950 | 21950 | 22000 | 21950 | 313 |
| 317 | 20250424 | 135200 | 5273584225 | 22000 | 21950 | 22000 | 21900 | 443 |
| 318 | 20250424 | 135100 | 5263861425 | 22000 | 21950 | 22000 | 21950 | 211 |
| 319 | 20250424 | 135000 | 5259225625 | 21950 | 21950 | 22000 | 21900 | 907 |
| 320 | 20250424 | 134900 | 5239325225 | 21950 | 21950 | 22000 | 21950 | 40 |
| 321 | 20250424 | 134800 | 5238447175 | 21950 | 22000 | 22000 | 21950 | 226 |
| 322 | 20250424 | 134700 | 5233482275 | 21950 | 21950 | 22000 | 21950 | 310 |
| 323 | 20250424 | 134600 | 5226674325 | 21950 | 21950 | 21950 | 21900 | 271 |
| 324 | 20250424 | 134500 | 5220732425 | 21950 | 21950 | 22000 | 21950 | 132 |
| 325 | 20250424 | 134400 | 5217830975 | 22000 | 22000 | 22000 | 22000 | 49 |
| 326 | 20250424 | 134300 | 5216752975 | 21950 | 21950 | 22000 | 21950 | 442 |
| 327 | 20250424 | 134200 | 5207051025 | 21950 | 21950 | 22000 | 21900 | 1067 |
| 328 | 20250424 | 134100 | 5183640775 | 21950 | 21950 | 22000 | 21950 | 489 |
| 329 | 20250424 | 134000 | 5172905775 | 21950 | 21950 | 21950 | 21900 | 1367 |
| 330 | 20250424 | 133900 | 5142941875 | 21950 | 21950 | 21950 | 21950 | 412 |
| 331 | 20250424 | 133800 | 5133898475 | 21950 | 21950 | 22000 | 21950 | 438 |
| 332 | 20250424 | 133700 | 5124282975 | 22000 | 21900 | 22000 | 21900 | 777 |
| 333 | 20250424 | 133600 | 5107229325 | 21950 | 21900 | 21950 | 21900 | 116 |
| 334 | 20250424 | 133500 | 5104683475 | 21950 | 21900 | 21950 | 21900 | 544 |
| 335 | 20250424 | 133400 | 5092768675 | 21950 | 21900 | 21950 | 21900 | 166 |
| 336 | 20250424 | 133300 | 5089129025 | 21950 | 21950 | 21950 | 21900 | 331 |
| 337 | 20250424 | 133200 | 5081874825 | 21900 | 21900 | 21900 | 21900 | 76 |
| 338 | 20250424 | 133100 | 5080210425 | 21900 | 21900 | 21950 | 21850 | 963 |
| 339 | 20250424 | 133000 | 5059126975 | 21900 | 21900 | 21950 | 21900 | 157 |
| 340 | 20250424 | 132900 | 5055683525 | 21950 | 21900 | 21950 | 21900 | 5 |
| 341 | 20250424 | 132800 | 5055573875 | 21900 | 21950 | 21950 | 21900 | 452 |
| 342 | 20250424 | 132700 | 5045673325 | 21900 | 21900 | 21950 | 21850 | 727 |
| 343 | 20250424 | 132600 | 5029758875 | 21900 | 21950 | 21950 | 21900 | 196 |
| 344 | 20250424 | 132500 | 5025466175 | 21900 | 21900 | 21950 | 21900 | 40 |
| 345 | 20250424 | 132400 | 5024589925 | 21900 | 21900 | 21950 | 21850 | 405 |
| 346 | 20250424 | 132300 | 5015727225 | 21900 | 21900 | 21950 | 21900 | 44 |
| 347 | 20250424 | 132200 | 5014763575 | 21900 | 21900 | 21900 | 21900 | 24 |
| 348 | 20250424 | 132100 | 5014237975 | 21950 | 21900 | 21950 | 21900 | 346 |
| 349 | 20250424 | 132000 | 5006653725 | 21900 | 21900 | 21950 | 21900 | 447 |
| 350 | 20250424 | 131900 | 4996864375 | 21950 | 21900 | 21950 | 21900 | 17 |
| 351 | 20250424 | 131800 | 4996492025 | 21900 | 21950 | 21950 | 21900 | 216 |
| 352 | 20250424 | 131700 | 4991751525 | 21900 | 21900 | 21900 | 21900 | 75 |
| 353 | 20250424 | 131600 | 4990109025 | 21950 | 21900 | 21950 | 21900 | 839 |
| 354 | 20250424 | 131500 | 4971734875 | 21900 | 21950 | 21950 | 21900 | 362 |
| 355 | 20250424 | 131400 | 4963801425 | 21950 | 21900 | 21950 | 21900 | 33 |
| 356 | 20250424 | 131300 | 4963077225 | 21900 | 21900 | 21950 | 21900 | 24 |
| 357 | 20250424 | 131200 | 4962551575 | 21900 | 21900 | 21950 | 21900 | 339 |
| 358 | 20250424 | 131100 | 4955126125 | 21950 | 21850 | 21950 | 21850 | 212 |
| 359 | 20250424 | 131000 | 4950480025 | 21850 | 21900 | 21950 | 21850 | 630 |
| 360 | 20250424 | 130900 | 4936687975 | 21900 | 21850 | 21900 | 21800 | 363 |
| 361 | 20250424 | 130800 | 4928755375 | 21900 | 21850 | 21900 | 21850 | 281 |
| 362 | 20250424 | 130700 | 4922611175 | 21800 | 21900 | 21900 | 21800 | 1267 |
| 363 | 20250424 | 130600 | 4894927225 | 21850 | 21850 | 21850 | 21800 | 569 |
| 364 | 20250424 | 130500 | 4882494725 | 21850 | 21900 | 21900 | 21850 | 443 |
| 365 | 20250424 | 130400 | 4872808025 | 21850 | 21900 | 21950 | 21850 | 37 |
| 366 | 20250424 | 130300 | 4871997225 | 21850 | 21900 | 21900 | 21850 | 6 |
| 367 | 20250424 | 130200 | 4871865975 | 21900 | 21850 | 21900 | 21800 | 213 |
| 368 | 20250424 | 130100 | 4867208275 | 21800 | 21900 | 21900 | 21800 | 343 |
| 369 | 20250424 | 130000 | 4859720525 | 21850 | 21900 | 21900 | 21850 | 14 |
| 370 | 20250424 | 125900 | 4859414525 | 21850 | 21900 | 21900 | 21850 | 194 |
| 371 | 20250424 | 125800 | 4855170775 | 21900 | 21900 | 21950 | 21850 | 323 |
| 372 | 20250424 | 125700 | 4848096675 | 21900 | 21950 | 21950 | 21900 | 299 |
| 373 | 20250424 | 125600 | 4841548175 | 21900 | 21900 | 21950 | 21900 | 103 |
| 374 | 20250424 | 125500 | 4839288375 | 21900 | 21900 | 21950 | 21900 | 74 |
| 375 | 20250424 | 125400 | 4837664825 | 21900 | 21900 | 21950 | 21900 | 312 |
| 376 | 20250424 | 125300 | 4830831975 | 21950 | 21900 | 21950 | 21900 | 94 |
| 377 | 20250424 | 125200 | 4828769375 | 21950 | 21800 | 21950 | 21800 | 916 |
| 378 | 20250424 | 125100 | 4808700575 | 21850 | 21850 | 21900 | 21800 | 751 |
| 379 | 20250424 | 125000 | 4792290525 | 21850 | 21850 | 21900 | 21800 | 295 |
| 380 | 20250424 | 124900 | 4785852375 | 21850 | 21850 | 21850 | 21800 | 151 |
| 381 | 20250424 | 124800 | 4782553125 | 21850 | 21800 | 21850 | 21800 | 470 |
| 382 | 20250424 | 124700 | 4772284425 | 21800 | 21800 | 21850 | 21800 | 136 |
| 383 | 20250424 | 124600 | 4769315625 | 21800 | 21800 | 21850 | 21800 | 312 |
| 384 | 20250424 | 124500 | 4762512875 | 21800 | 21800 | 21850 | 21800 | 66 |
| 385 | 20250424 | 124400 | 4761072125 | 21850 | 21800 | 21850 | 21750 | 74 |
| 386 | 20250424 | 124300 | 4759459575 | 21750 | 21800 | 21850 | 21750 | 1276 |
| 387 | 20250424 | 124200 | 4731653075 | 21800 | 21850 | 21850 | 21800 | 91 |
| 388 | 20250424 | 124100 | 4729665475 | 21800 | 21800 | 21850 | 21800 | 83 |
| 389 | 20250424 | 124000 | 4727852075 | 21850 | 21800 | 21850 | 21800 | 79 |
| 390 | 20250424 | 123900 | 4726127925 | 21800 | 21850 | 21850 | 21750 | 329 |
| 391 | 20250424 | 123800 | 4718956275 | 21800 | 21700 | 21850 | 21700 | 631 |
| 392 | 20250424 | 123700 | 4705207425 | 21800 | 21700 | 21800 | 21650 | 980 |
| 393 | 20250424 | 123600 | 4683901925 | 21700 | 21650 | 21750 | 21650 | 127 |
| 394 | 20250424 | 123500 | 4681150875 | 21750 | 21700 | 21750 | 21600 | 425 |
| 395 | 20250424 | 123400 | 4671949275 | 21700 | 21650 | 21700 | 21600 | 37 |
| 396 | 20250424 | 123300 | 4671146725 | 21650 | 21650 | 21650 | 21650 | 145 |
| 397 | 20250424 | 123200 | 4668007475 | 21650 | 21700 | 21750 | 21650 | 661 |
| 398 | 20250424 | 123100 | 4653684625 | 21600 | 21650 | 21650 | 21600 | 356 |
| 399 | 20250424 | 123000 | 4645987225 | 21650 | 21650 | 21650 | 21600 | 224 |
| 400 | 20250424 | 122900 | 4641137825 | 21600 | 21600 | 21750 | 21600 | 1542 |
| 401 | 20250424 | 122800 | 4607817475 | 21700 | 21650 | 21700 | 21600 | 381 |
| 402 | 20250424 | 122700 | 4599575375 | 21650 | 21650 | 21700 | 21650 | 21 |
| 403 | 20250424 | 122600 | 4599120675 | 21650 | 21650 | 21700 | 21650 | 122 |
| 404 | 20250424 | 122500 | 4596474125 | 21650 | 21650 | 21650 | 21600 | 247 |
| 405 | 20250424 | 122400 | 4591127825 | 21700 | 21650 | 21700 | 21650 | 637 |
| 406 | 20250424 | 122300 | 4577336675 | 21650 | 21700 | 21750 | 21650 | 359 |
| 407 | 20250424 | 122200 | 4569542725 | 21750 | 21650 | 21750 | 21650 | 110 |
| 408 | 20250424 | 122100 | 4567156575 | 21650 | 21650 | 21700 | 21650 | 290 |
| 409 | 20250424 | 122000 | 4560876575 | 21650 | 21700 | 21750 | 21650 | 572 |
| 410 | 20250424 | 121900 | 4548474825 | 21750 | 21750 | 21800 | 21750 | 83 |
| 411 | 20250424 | 121800 | 4546669275 | 21750 | 21750 | 21800 | 21750 | 91 |
| 412 | 20250424 | 121700 | 4544688775 | 21750 | 21700 | 21800 | 21700 | 54 |
| 413 | 20250424 | 121600 | 4543512625 | 21700 | 21700 | 21800 | 21700 | 302 |
| 414 | 20250424 | 121500 | 4536956025 | 21700 | 21700 | 21750 | 21700 | 152 |
| 415 | 20250424 | 121400 | 4533656025 | 21800 | 21700 | 21800 | 21700 | 197 |
| 416 | 20250424 | 121300 | 4529370825 | 21700 | 21750 | 21750 | 21700 | 406 |
| 417 | 20250424 | 121200 | 4520560075 | 21700 | 21700 | 21750 | 21650 | 356 |
| 418 | 20250424 | 121100 | 4512832925 | 21750 | 21700 | 21750 | 21700 | 164 |
| 419 | 20250424 | 121000 | 4509272875 | 21750 | 21750 | 21750 | 21750 | 110 |
| 420 | 20250424 | 120900 | 4506880375 | 21750 | 21800 | 21800 | 21750 | 364 |
| 421 | 20250424 | 120800 | 4498960575 | 21800 | 21750 | 21800 | 21750 | 333 |
| 422 | 20250424 | 120700 | 4491701525 | 21750 | 21750 | 21800 | 21700 | 503 |
| 423 | 20250424 | 120600 | 4480768975 | 21750 | 21800 | 21800 | 21750 | 37 |
| 424 | 20250424 | 120500 | 4479962825 | 21800 | 21750 | 21800 | 21700 | 833 |
| 425 | 20250424 | 120400 | 4461858575 | 21750 | 21750 | 21750 | 21700 | 82 |
| 426 | 20250424 | 120300 | 4460075575 | 21750 | 21800 | 21850 | 21750 | 724 |
| 427 | 20250424 | 120200 | 4444303175 | 21750 | 21900 | 21900 | 21750 | 1957 |
| 428 | 20250424 | 120100 | 4401622675 | 21900 | 21950 | 21950 | 21850 | 1062 |
| 429 | 20250424 | 120000 | 4378358525 | 21950 | 21950 | 22000 | 21950 | 62 |
| 430 | 20250424 | 115900 | 4376996475 | 21950 | 21950 | 22000 | 21950 | 486 |
| 431 | 20250424 | 115800 | 4366306575 | 21950 | 21900 | 21950 | 21900 | 829 |
| 432 | 20250424 | 115700 | 4348126975 | 21900 | 21900 | 21950 | 21900 | 405 |
| 433 | 20250424 | 115600 | 4339238375 | 21900 | 21900 | 21950 | 21900 | 313 |
| 434 | 20250424 | 115500 | 4332372975 | 21950 | 21850 | 21950 | 21850 | 430 |
| 435 | 20250424 | 115400 | 4322950875 | 21900 | 21900 | 21950 | 21850 | 587 |
| 436 | 20250424 | 115300 | 4310074925 | 21900 | 21850 | 21900 | 21850 | 920 |
| 437 | 20250424 | 115200 | 4289957175 | 21850 | 21900 | 21950 | 21850 | 273 |
| 438 | 20250424 | 115100 | 4283975475 | 21950 | 21900 | 21950 | 21850 | 1511 |
| 439 | 20250424 | 115000 | 4250863925 | 21950 | 21950 | 22000 | 21900 | 695 |
| 440 | 20250424 | 114900 | 4235622025 | 22000 | 21950 | 22000 | 21900 | 575 |
| 441 | 20250424 | 114800 | 4222983075 | 21900 | 21950 | 22000 | 21900 | 699 |
| 442 | 20250424 | 114700 | 4207652725 | 21950 | 21950 | 21950 | 21900 | 817 |
| 443 | 20250424 | 114600 | 4189734125 | 21950 | 21950 | 22000 | 21950 | 555 |
| 444 | 20250424 | 114500 | 4177547725 | 21950 | 22000 | 22000 | 21900 | 497 |
| 445 | 20250424 | 114400 | 4166621475 | 22000 | 21950 | 22000 | 21900 | 221 |
| 446 | 20250424 | 114300 | 4161768125 | 21950 | 22000 | 22000 | 21900 | 632 |
| 447 | 20250424 | 114200 | 4147885775 | 22000 | 21950 | 22000 | 21950 | 307 |
| 448 | 20250424 | 114100 | 4141132525 | 22000 | 21900 | 22000 | 21900 | 813 |
| 449 | 20250424 | 114000 | 4123271625 | 21950 | 21950 | 21950 | 21900 | 497 |
| 450 | 20250424 | 113900 | 4112363275 | 21950 | 21950 | 22000 | 21950 | 620 |
| 451 | 20250424 | 113800 | 4098740975 | 22000 | 21900 | 22000 | 21900 | 482 |
| 452 | 20250424 | 113700 | 4088169975 | 21900 | 21950 | 21950 | 21900 | 513 |
| 453 | 20250424 | 113600 | 4076909775 | 21950 | 21950 | 22000 | 21900 | 474 |
| 454 | 20250424 | 113500 | 4066501525 | 22000 | 22000 | 22000 | 21900 | 489 |
| 455 | 20250424 | 113400 | 4055763025 | 21950 | 21950 | 22000 | 21850 | 536 |
| 456 | 20250424 | 113300 | 4043987425 | 21950 | 21950 | 21950 | 21900 | 365 |
| 457 | 20250424 | 113200 | 4035976325 | 21900 | 21950 | 21950 | 21850 | 1437 |
| 458 | 20250424 | 113100 | 4004506825 | 22000 | 21950 | 22000 | 21950 | 769 |
| 459 | 20250424 | 113000 | 3987600275 | 21950 | 22000 | 22000 | 21950 | 795 |
| 460 | 20250424 | 112900 | 3970140075 | 21950 | 21950 | 22000 | 21950 | 361 |
| 461 | 20250424 | 112800 | 3962203425 | 21950 | 22000 | 22000 | 21950 | 767 |
| 462 | 20250424 | 112700 | 3945343075 | 21950 | 22000 | 22000 | 21950 | 319 |
| 463 | 20250424 | 112600 | 3938328275 | 22000 | 22000 | 22000 | 21950 | 407 |
| 464 | 20250424 | 112500 | 3929374325 | 22000 | 21950 | 22000 | 21950 | 542 |
| 465 | 20250424 | 112400 | 3917458625 | 21900 | 21950 | 21950 | 21900 | 416 |
| 466 | 20250424 | 112300 | 3908331375 | 21950 | 21950 | 21950 | 21900 | 738 |
| 467 | 20250424 | 112200 | 3892133825 | 21950 | 21900 | 21950 | 21850 | 506 |
| 468 | 20250424 | 112100 | 3881051525 | 21850 | 21800 | 21850 | 21800 | 478 |
| 469 | 20250424 | 112000 | 3870620725 | 21850 | 21850 | 21900 | 21750 | 679 |
| 470 | 20250424 | 111900 | 3855792125 | 21850 | 21950 | 21950 | 21850 | 547 |
| 471 | 20250424 | 111800 | 3843795175 | 21900 | 21850 | 21900 | 21850 | 591 |
| 472 | 20250424 | 111700 | 3830852875 | 21900 | 21950 | 21950 | 21900 | 424 |
| 473 | 20250424 | 111600 | 3821566925 | 21900 | 21950 | 21950 | 21850 | 905 |
| 474 | 20250424 | 111500 | 3801742425 | 21900 | 21900 | 21950 | 21850 | 660 |
| 475 | 20250424 | 111400 | 3787276525 | 21900 | 21900 | 21900 | 21900 | 968 |
| 476 | 20250424 | 111300 | 3766077325 | 21900 | 21800 | 21900 | 21700 | 1160 |
| 477 | 20250424 | 111200 | 3740755275 | 21800 | 21750 | 21800 | 21700 | 984 |
| 478 | 20250424 | 111100 | 3719314975 | 21750 | 21750 | 21750 | 21750 | 359 |
| 479 | 20250424 | 111000 | 3711506725 | 21750 | 21750 | 21750 | 21650 | 290 |
| 480 | 20250424 | 110900 | 3705207575 | 21750 | 21700 | 21750 | 21650 | 788 |
| 481 | 20250424 | 110800 | 3688107925 | 21700 | 21700 | 21750 | 21700 | 799 |
| 482 | 20250424 | 110700 | 3670753625 | 21700 | 21750 | 21750 | 21700 | 1151 |
| 483 | 20250424 | 110600 | 3645721175 | 21750 | 21800 | 21800 | 21700 | 676 |
| 484 | 20250424 | 110500 | 3631011175 | 21800 | 21800 | 21850 | 21800 | 615 |
| 485 | 20250424 | 110400 | 3617576025 | 21850 | 21800 | 21850 | 21750 | 944 |
| 486 | 20250424 | 110300 | 3597011575 | 21800 | 21800 | 21850 | 21800 | 546 |
| 487 | 20250424 | 110200 | 3585103175 | 21800 | 21800 | 21800 | 21700 | 927 |
| 488 | 20250424 | 110100 | 3564934075 | 21750 | 21900 | 21900 | 21750 | 1756 |
| 489 | 20250424 | 110000 | 3526650175 | 21900 | 21950 | 21950 | 21900 | 815 |
| 490 | 20250424 | 105900 | 3508781075 | 21950 | 22000 | 22000 | 21900 | 658 |
| 491 | 20250424 | 105800 | 3494328125 | 21950 | 21900 | 21950 | 21900 | 863 |
| 492 | 20250424 | 105700 | 3475405475 | 22000 | 21950 | 22000 | 21900 | 3384 |
| 493 | 20250424 | 105600 | 3401007625 | 21950 | 21900 | 22000 | 21900 | 1477 |
| 494 | 20250424 | 105500 | 3368588575 | 21900 | 21950 | 21950 | 21900 | 887 |
| 495 | 20250424 | 105400 | 3349131775 | 21900 | 21850 | 21950 | 21850 | 2203 |
| 496 | 20250424 | 105300 | 3300828075 | 21900 | 21900 | 21950 | 21850 | 405 |
| 497 | 20250424 | 105200 | 3291956575 | 21900 | 21900 | 21900 | 21900 | 840 |
| 498 | 20250424 | 105100 | 3273560575 | 21850 | 21850 | 21900 | 21800 | 858 |
| 499 | 20250424 | 105000 | 3254817675 | 21850 | 21950 | 21950 | 21850 | 946 |
| 500 | 20250424 | 104900 | 3234107125 | 21900 | 21900 | 21900 | 21850 | 787 |
| 501 | 20250424 | 104800 | 3216876475 | 21900 | 21900 | 21900 | 21850 | 921 |
| 502 | 20250424 | 104700 | 3196707125 | 21850 | 21900 | 21950 | 21850 | 1002 |
| 503 | 20250424 | 104600 | 3174756625 | 21900 | 21950 | 21950 | 21900 | 1165 |
| 504 | 20250424 | 104500 | 3149211175 | 21900 | 21950 | 22000 | 21900 | 734 |
| 505 | 20250424 | 104400 | 3133086925 | 21950 | 21950 | 21950 | 21900 | 741 |
| 506 | 20250424 | 104300 | 3116822575 | 21950 | 21900 | 21950 | 21850 | 1120 |
| 507 | 20250424 | 104200 | 3092296675 | 21900 | 21900 | 21900 | 21850 | 853 |
| 508 | 20250424 | 104100 | 3073617775 | 21950 | 21900 | 21950 | 21900 | 649 |
| 509 | 20250424 | 104000 | 3059402925 | 21900 | 21850 | 21950 | 21850 | 2341 |
| 510 | 20250424 | 103900 | 3008212875 | 21900 | 21900 | 21950 | 21850 | 900 |
| 511 | 20250424 | 103800 | 2988490775 | 21900 | 21900 | 21900 | 21850 | 624 |
| 512 | 20250424 | 103700 | 2974825375 | 21850 | 21850 | 21950 | 21850 | 426 |
| 513 | 20250424 | 103600 | 2965506775 | 21900 | 21900 | 21950 | 21800 | 1135 |
| 514 | 20250424 | 103500 | 2940689675 | 21900 | 21900 | 21900 | 21850 | 628 |
| 515 | 20250424 | 103400 | 2926937825 | 21900 | 21850 | 21950 | 21850 | 783 |
| 516 | 20250424 | 103300 | 2909784575 | 21850 | 21800 | 21900 | 21800 | 913 |
| 517 | 20250424 | 103200 | 2889849875 | 21800 | 21900 | 21950 | 21800 | 1226 |
| 518 | 20250424 | 103100 | 2863019000 | 21925 | 21900 | 21950 | 21900 | 852 |
| 519 | 20250424 | 103000 | 2844326475 | 21900 | 21900 | 21950 | 21850 | 540 |
| 520 | 20250424 | 102900 | 2832515375 | 21900 | 21850 | 21900 | 21850 | 761 |
| 521 | 20250424 | 102800 | 2815850975 | 21850 | 21900 | 21900 | 21800 | 1351 |
| 522 | 20250424 | 102700 | 2786288825 | 21850 | 21800 | 21900 | 21800 | 741 |
| 523 | 20250424 | 102600 | 2770117525 | 21800 | 21750 | 21800 | 21750 | 714 |
| 524 | 20250424 | 102500 | 2754554975 | 21750 | 21750 | 21750 | 21650 | 848 |
| 525 | 20250424 | 102400 | 2736142925 | 21750 | 21800 | 21850 | 21700 | 2236 |
| 526 | 20250424 | 102300 | 2687564175 | 21800 | 21900 | 21900 | 21800 | 1001 |
| 527 | 20250424 | 102200 | 2665675675 | 21900 | 21900 | 21950 | 21850 | 610 |
| 528 | 20250424 | 102100 | 2652295325 | 21900 | 21850 | 21950 | 21850 | 828 |
| 529 | 20250424 | 102000 | 2634158875 | 21900 | 21900 | 21950 | 21900 | 751 |
| 530 | 20250424 | 101900 | 2617709475 | 21900 | 21950 | 21950 | 21850 | 1286 |
| 531 | 20250424 | 101800 | 2589539875 | 21950 | 21950 | 22000 | 21900 | 1217 |
| 532 | 20250424 | 101700 | 2562824975 | 22000 | 22000 | 22000 | 21900 | 1318 |
| 533 | 20250424 | 101600 | 2533908525 | 21950 | 21950 | 22000 | 21900 | 1426 |
| 534 | 20250424 | 101500 | 2502607775 | 21950 | 21950 | 21950 | 21850 | 677 |
| 535 | 20250424 | 101400 | 2487768675 | 21850 | 21850 | 21950 | 21850 | 932 |
| 536 | 20250424 | 101300 | 2467368575 | 21850 | 21950 | 21950 | 21850 | 1356 |
| 537 | 20250424 | 101200 | 2437661025 | 21900 | 21850 | 21950 | 21850 | 1114 |
| 538 | 20250424 | 101100 | 2413259575 | 21850 | 21800 | 21850 | 21750 | 1957 |
| 539 | 20250424 | 101000 | 2370569775 | 21750 | 21900 | 21900 | 21750 | 958 |
| 540 | 20250424 | 100900 | 2349657575 | 21900 | 21950 | 21950 | 21900 | 1176 |
| 541 | 20250424 | 100800 | 2323890275 | 22000 | 22050 | 22100 | 21950 | 1518 |
| 542 | 20250424 | 100700 | 2290490725 | 22050 | 22000 | 22150 | 22000 | 5399 |
| 543 | 20250424 | 100600 | 2171305475 | 22000 | 21800 | 22150 | 21800 | 9654 |
| 544 | 20250424 | 100500 | 1959058175 | 21800 | 21800 | 21900 | 21800 | 1337 |
| 545 | 20250424 | 100400 | 1929876425 | 21850 | 21800 | 21850 | 21800 | 1048 |
| 546 | 20250424 | 100300 | 1906979925 | 21800 | 21900 | 21900 | 21750 | 2850 |
| 547 | 20250424 | 100200 | 1844760325 | 21900 | 21800 | 21950 | 21800 | 2061 |
| 548 | 20250424 | 100100 | 1799657125 | 21850 | 21700 | 21850 | 21650 | 3584 |
| 549 | 20250424 | 100000 | 1721608375 | 21650 | 21550 | 21650 | 21550 | 3583 |
| 550 | 20250424 | 095900 | 1644145375 | 21600 | 21550 | 21600 | 21500 | 1573 |
| 551 | 20250424 | 095800 | 1610259425 | 21550 | 21550 | 21600 | 21500 | 2610 |
| 552 | 20250424 | 095700 | 1553910025 | 21550 | 21500 | 21550 | 21450 | 1497 |
| 553 | 20250424 | 095600 | 1521716525 | 21500 | 21450 | 21550 | 21450 | 243 |
| 554 | 20250424 | 095500 | 1516492925 | 21450 | 21500 | 21550 | 21450 | 858 |
| 555 | 20250424 | 095400 | 1498047725 | 21450 | 21500 | 21500 | 21450 | 528 |
| 556 | 20250424 | 095300 | 1486695975 | 21500 | 21450 | 21500 | 21400 | 266 |
| 557 | 20250424 | 095200 | 1480984025 | 21400 | 21400 | 21450 | 21350 | 654 |
| 558 | 20250424 | 095100 | 1466989675 | 21450 | 21450 | 21500 | 21400 | 813 |
| 559 | 20250424 | 095000 | 1449574875 | 21450 | 21450 | 21500 | 21400 | 641 |
| 560 | 20250424 | 094900 | 1435797625 | 21450 | 21350 | 21500 | 21350 | 1120 |
| 561 | 20250424 | 094800 | 1411783275 | 21400 | 21450 | 21450 | 21350 | 1362 |
| 562 | 20250424 | 094700 | 1382608775 | 21450 | 21450 | 21600 | 21450 | 932 |
| 563 | 20250424 | 094600 | 1362573775 | 21500 | 21400 | 21500 | 21400 | 620 |
| 564 | 20250424 | 094500 | 1349283175 | 21450 | 21600 | 21600 | 21400 | 712 |
| 565 | 20250424 | 094400 | 1333977275 | 21600 | 21500 | 21600 | 21500 | 2326 |
| 566 | 20250424 | 094300 | 1283875575 | 21500 | 21600 | 21650 | 21450 | 6384 |
| 567 | 20250424 | 094200 | 1146207425 | 21550 | 21400 | 21600 | 21350 | 4015 |
| 568 | 20250424 | 094100 | 1059976175 | 21400 | 21350 | 21400 | 21250 | 2241 |
| 569 | 20250424 | 094000 | 1012080675 | 21350 | 21200 | 21350 | 21200 | 949 |
| 570 | 20250424 | 093900 | 991918775 | 21250 | 21150 | 21250 | 21150 | 385 |
| 571 | 20250424 | 093800 | 983757075 | 21200 | 21050 | 21250 | 21050 | 1168 |
| 572 | 20250424 | 093700 | 959052075 | 21050 | 21050 | 21100 | 21000 | 910 |
| 573 | 20250424 | 093600 | 939928875 | 21050 | 21100 | 21100 | 21000 | 356 |
| 574 | 20250424 | 093500 | 932440075 | 21050 | 21050 | 21100 | 21050 | 48 |
| 575 | 20250424 | 093400 | 931428825 | 21050 | 21100 | 21100 | 21050 | 708 |
| 576 | 20250424 | 093300 | 916508525 | 21100 | 21200 | 21200 | 21100 | 1993 |
| 577 | 20250424 | 093200 | 874332025 | 21200 | 21200 | 21500 | 21100 | 5696 |
| 578 | 20250424 | 093100 | 752803125 | 21200 | 20900 | 21200 | 20900 | 870 |
| 579 | 20250424 | 093000 | 734433275 | 21050 | 20950 | 21050 | 20900 | 2309 |
| 580 | 20250424 | 092900 | 686063775 | 20900 | 20900 | 20950 | 20850 | 781 |
| 581 | 20250424 | 092800 | 669768025 | 20850 | 20800 | 20850 | 20800 | 584 |
| 582 | 20250424 | 092700 | 657609025 | 20800 | 20800 | 20800 | 20750 | 1449 |
| 583 | 20250424 | 092600 | 627478325 | 20850 | 20800 | 20850 | 20800 | 700 |
| 584 | 20250424 | 092500 | 612892425 | 20800 | 20800 | 20850 | 20750 | 1063 |
| 585 | 20250424 | 092400 | 590815425 | 20850 | 20700 | 20850 | 20700 | 406 |
| 586 | 20250424 | 092300 | 582374525 | 20750 | 20750 | 20800 | 20700 | 62 |
| 587 | 20250424 | 092200 | 581088975 | 20750 | 20750 | 20750 | 20700 | 1114 |
| 588 | 20250424 | 092100 | 557981675 | 20750 | 20750 | 20800 | 20750 | 755 |
| 589 | 20250424 | 092000 | 542312675 | 20800 | 20750 | 20800 | 20750 | 2579 |
| 590 | 20250424 | 091900 | 488788625 | 20750 | 20800 | 20800 | 20750 | 703 |
| 591 | 20250424 | 091800 | 474172575 | 20800 | 20750 | 20800 | 20750 | 479 |
| 592 | 20250424 | 091700 | 464227925 | 20800 | 20800 | 20850 | 20750 | 1555 |
| 593 | 20250424 | 091600 | 431893325 | 20850 | 20900 | 20900 | 20800 | 455 |
| 594 | 20250424 | 091500 | 422410075 | 20900 | 20900 | 21100 | 20850 | 1251 |
| 595 | 20250424 | 091400 | 396164425 | 20950 | 20900 | 21050 | 20850 | 1133 |
| 596 | 20250424 | 091300 | 372391675 | 20900 | 20850 | 20900 | 20850 | 105 |
| 597 | 20250424 | 091200 | 370197725 | 20900 | 20900 | 20900 | 20900 | 104 |
| 598 | 20250424 | 091100 | 368024125 | 20900 | 20850 | 20900 | 20800 | 309 |
| 599 | 20250424 | 091000 | 361575825 | 20850 | 20800 | 20850 | 20800 | 555 |
| 600 | 20250424 | 090900 | 350030725 | 20850 | 20900 | 20900 | 20750 | 923 |
| 601 | 20250424 | 090800 | 330824575 | 20800 | 20800 | 20800 | 20800 | 94 |
| 602 | 20250424 | 090700 | 328869375 | 20850 | 20850 | 20900 | 20850 | 326 |
| 603 | 20250424 | 090600 | 322070625 | 20850 | 20950 | 20950 | 20800 | 1001 |
| 604 | 20250424 | 090500 | 301170575 | 21000 | 20900 | 21000 | 20900 | 352 |
| 605 | 20250424 | 090400 | 293808100 | 20900 | 20900 | 21100 | 20800 | 3724 |
| 606 | 20250424 | 090300 | 215736950 | 20900 | 21000 | 21000 | 20900 | 989 |
| 607 | 20250424 | 090200 | 195027200 | 21000 | 21100 | 21100 | 20950 | 1881 |
| 608 | 20250424 | 090100 | 155490550 | 21050 | 21100 | 21250 | 20950 | 2070 |
| 609 | 20250424 | 090000 | 111856950 | 21050 | 21250 | 21300 | 20800 | 5304 |