32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 185600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 5283 |
| 3 | 20250422 | 185500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 4 | 20250422 | 185400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 5 | 20250422 | 185300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 6 | 20250422 | 185200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 7 | 20250422 | 185100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 8 | 20250422 | 185000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 9 | 20250422 | 184900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 10 | 20250422 | 184800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 11 | 20250422 | 184700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 12 | 20250422 | 184600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 13 | 20250422 | 184500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 14 | 20250422 | 184400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 15 | 20250422 | 184300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 16 | 20250422 | 184200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 17 | 20250422 | 184100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 18 | 20250422 | 184000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 19 | 20250422 | 183900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 20 | 20250422 | 183800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 21 | 20250422 | 183700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 22 | 20250422 | 183600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 23 | 20250422 | 183500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 24 | 20250422 | 183400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 25 | 20250422 | 183300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 26 | 20250422 | 183200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 27 | 20250422 | 183100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 28 | 20250422 | 183000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 29 | 20250422 | 182900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 30 | 20250422 | 182800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 31 | 20250422 | 182700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 32 | 20250422 | 182600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 5283 |
| 33 | 20250422 | 182500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 34 | 20250422 | 182400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 35 | 20250422 | 182300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 36 | 20250422 | 182200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 37 | 20250422 | 182100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 38 | 20250422 | 182000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 39 | 20250422 | 181900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 40 | 20250422 | 181800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 41 | 20250422 | 181700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 42 | 20250422 | 181600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 43 | 20250422 | 181500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 44 | 20250422 | 181400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 45 | 20250422 | 181300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 46 | 20250422 | 181200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 47 | 20250422 | 181100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 48 | 20250422 | 181000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 49 | 20250422 | 180900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 50 | 20250422 | 180800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 51 | 20250422 | 180700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 52 | 20250422 | 180600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 53 | 20250422 | 180500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 54 | 20250422 | 180400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 55 | 20250422 | 180300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 56 | 20250422 | 180200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 57 | 20250422 | 180100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 58 | 20250422 | 180000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 59 | 20250422 | 175900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 60 | 20250422 | 175800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 61 | 20250422 | 175700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 62 | 20250422 | 175600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 5283 |
| 63 | 20250422 | 175500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 64 | 20250422 | 175400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 65 | 20250422 | 175300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 66 | 20250422 | 175200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 67 | 20250422 | 175100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 68 | 20250422 | 175000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 69 | 20250422 | 174900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 70 | 20250422 | 174800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 71 | 20250422 | 174700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 72 | 20250422 | 174600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 73 | 20250422 | 174500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 74 | 20250422 | 174400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 75 | 20250422 | 174300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 76 | 20250422 | 174200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 77 | 20250422 | 174100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 78 | 20250422 | 174000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 79 | 20250422 | 173900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 80 | 20250422 | 173800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 81 | 20250422 | 173700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 82 | 20250422 | 173600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 83 | 20250422 | 173500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 84 | 20250422 | 173400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 85 | 20250422 | 173300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 86 | 20250422 | 173200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 87 | 20250422 | 173100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 88 | 20250422 | 173000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 89 | 20250422 | 172900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 90 | 20250422 | 172800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 91 | 20250422 | 172700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 92 | 20250422 | 172600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 5283 |
| 93 | 20250422 | 172500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 94 | 20250422 | 172400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 95 | 20250422 | 172300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 96 | 20250422 | 172200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 97 | 20250422 | 172100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 98 | 20250422 | 172000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 99 | 20250422 | 171900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 100 | 20250422 | 171800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 101 | 20250422 | 171700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 102 | 20250422 | 171600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 103 | 20250422 | 171500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 104 | 20250422 | 171400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 105 | 20250422 | 171300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 106 | 20250422 | 171200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 107 | 20250422 | 171100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 108 | 20250422 | 171000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 109 | 20250422 | 170900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 110 | 20250422 | 170800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 111 | 20250422 | 170700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 112 | 20250422 | 170600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 113 | 20250422 | 170500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 114 | 20250422 | 170400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 115 | 20250422 | 170300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 116 | 20250422 | 170200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 117 | 20250422 | 170100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 118 | 20250422 | 170000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 119 | 20250422 | 165900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 120 | 20250422 | 165800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 121 | 20250422 | 165700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 122 | 20250422 | 165600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 5283 |
| 123 | 20250422 | 165500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 124 | 20250422 | 165400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 125 | 20250422 | 165300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 126 | 20250422 | 165200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 127 | 20250422 | 165100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 128 | 20250422 | 165000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 129 | 20250422 | 164900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 130 | 20250422 | 164800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 131 | 20250422 | 164700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 132 | 20250422 | 164600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 133 | 20250422 | 164500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 134 | 20250422 | 164400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 135 | 20250422 | 164300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 136 | 20250422 | 164200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 137 | 20250422 | 164100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 138 | 20250422 | 164000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 139 | 20250422 | 163900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 140 | 20250422 | 163800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 141 | 20250422 | 163700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 142 | 20250422 | 163600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 143 | 20250422 | 163500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 144 | 20250422 | 163400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 145 | 20250422 | 163300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 146 | 20250422 | 163200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 147 | 20250422 | 163100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 148 | 20250422 | 163000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 149 | 20250422 | 162900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 150 | 20250422 | 162800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 151 | 20250422 | 162700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 152 | 20250422 | 162600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 5283 |
| 153 | 20250422 | 162500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 154 | 20250422 | 162400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 155 | 20250422 | 162300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 156 | 20250422 | 162200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 157 | 20250422 | 162100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 158 | 20250422 | 162000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 159 | 20250422 | 161900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 160 | 20250422 | 161800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 161 | 20250422 | 161700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 162 | 20250422 | 161600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 163 | 20250422 | 161500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 164 | 20250422 | 161400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 165 | 20250422 | 161300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 166 | 20250422 | 161200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 167 | 20250422 | 161100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 168 | 20250422 | 161000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 169 | 20250422 | 160900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 170 | 20250422 | 160800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 171 | 20250422 | 160700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 172 | 20250422 | 160600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 173 | 20250422 | 160500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 174 | 20250422 | 160400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 175 | 20250422 | 160300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 176 | 20250422 | 160200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 177 | 20250422 | 160100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 178 | 20250422 | 160000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 179 | 20250422 | 155900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 180 | 20250422 | 155800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 181 | 20250422 | 155700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 182 | 20250422 | 155600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 5283 |
| 183 | 20250422 | 155500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 184 | 20250422 | 155400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 185 | 20250422 | 155300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 186 | 20250422 | 155200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 187 | 20250422 | 155100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 188 | 20250422 | 155000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 189 | 20250422 | 154900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 190 | 20250422 | 154800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 191 | 20250422 | 154700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 192 | 20250422 | 154600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 193 | 20250422 | 154500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 194 | 20250422 | 154400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 195 | 20250422 | 154300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 196 | 20250422 | 154200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 197 | 20250422 | 154100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 198 | 20250422 | 154000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 199 | 20250422 | 153900 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 200 | 20250422 | 153800 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 201 | 20250422 | 153700 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 202 | 20250422 | 153600 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 203 | 20250422 | 153500 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 204 | 20250422 | 153400 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 205 | 20250422 | 153300 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 206 | 20250422 | 153200 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 207 | 20250422 | 153100 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 0 |
| 208 | 20250422 | 153000 | 6429572800 | 49250 | 49250 | 49250 | 49250 | 5283 |
| 209 | 20250422 | 152900 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 210 | 20250422 | 152800 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 211 | 20250422 | 152700 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 212 | 20250422 | 152600 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 213 | 20250422 | 152500 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 214 | 20250422 | 152400 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 215 | 20250422 | 152300 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 216 | 20250422 | 152200 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 217 | 20250422 | 152100 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 218 | 20250422 | 152000 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 0 |
| 219 | 20250422 | 151900 | 6169385050 | 49400 | 49400 | 49400 | 49400 | 1 |
| 220 | 20250422 | 151800 | 6169335650 | 49350 | 49400 | 49450 | 49250 | 882 |
| 221 | 20250422 | 151700 | 6125853350 | 49400 | 49450 | 49450 | 49400 | 73 |
| 222 | 20250422 | 151600 | 6122245100 | 49400 | 49400 | 49450 | 49400 | 115 |
| 223 | 20250422 | 151500 | 6116560900 | 49400 | 49400 | 49450 | 49400 | 166 |
| 224 | 20250422 | 151400 | 6108354500 | 49400 | 49350 | 49450 | 49350 | 155 |
| 225 | 20250422 | 151300 | 6100700950 | 49350 | 49400 | 49450 | 49350 | 247 |
| 226 | 20250422 | 151200 | 6088494350 | 49400 | 49350 | 49400 | 49300 | 308 |
| 227 | 20250422 | 151100 | 6073284750 | 49300 | 49350 | 49400 | 49300 | 156 |
| 228 | 20250422 | 151000 | 6065586650 | 49350 | 49300 | 49350 | 49300 | 186 |
| 229 | 20250422 | 150900 | 6056410950 | 49350 | 49400 | 49400 | 49350 | 429 |
| 230 | 20250422 | 150800 | 6035223750 | 49350 | 49350 | 49400 | 49350 | 190 |
| 231 | 20250422 | 150700 | 6025842050 | 49350 | 49400 | 49400 | 49350 | 408 |
| 232 | 20250422 | 150600 | 6005688350 | 49400 | 49350 | 49400 | 49350 | 221 |
| 233 | 20250422 | 150500 | 5994776000 | 49350 | 49400 | 49400 | 49350 | 280 |
| 234 | 20250422 | 150400 | 5980952000 | 49400 | 49350 | 49400 | 49350 | 218 |
| 235 | 20250422 | 150300 | 5970186700 | 49400 | 49350 | 49400 | 49350 | 176 |
| 236 | 20250422 | 150200 | 5961494700 | 49350 | 49400 | 49400 | 49350 | 83 |
| 237 | 20250422 | 150100 | 5957396700 | 49450 | 49450 | 49500 | 49350 | 1548 |
| 238 | 20250422 | 150000 | 5880852350 | 49450 | 49300 | 49450 | 49250 | 952 |
| 239 | 20250422 | 145900 | 5833869500 | 49250 | 49250 | 49300 | 49250 | 263 |
| 240 | 20250422 | 145800 | 5820909350 | 49250 | 49250 | 49300 | 49250 | 205 |
| 241 | 20250422 | 145700 | 5810805100 | 49250 | 49300 | 49300 | 49250 | 215 |
| 242 | 20250422 | 145600 | 5800213500 | 49250 | 49300 | 49300 | 49250 | 310 |
| 243 | 20250422 | 145500 | 5784938100 | 49250 | 49250 | 49300 | 49250 | 523 |
| 244 | 20250422 | 145400 | 5759169850 | 49250 | 49250 | 49300 | 49250 | 161 |
| 245 | 20250422 | 145300 | 5751234600 | 49250 | 49300 | 49300 | 49250 | 186 |
| 246 | 20250422 | 145200 | 5742069400 | 49250 | 49300 | 49300 | 49250 | 156 |
| 247 | 20250422 | 145100 | 5734383200 | 49250 | 49250 | 49300 | 49250 | 307 |
| 248 | 20250422 | 145000 | 5719256725 | 49300 | 49300 | 49300 | 49250 | 131 |
| 249 | 20250422 | 144900 | 5712802125 | 49250 | 49250 | 49300 | 49250 | 55 |
| 250 | 20250422 | 144800 | 5710092975 | 49250 | 49250 | 49300 | 49250 | 111 |
| 251 | 20250422 | 144700 | 5704624975 | 49250 | 49300 | 49300 | 49250 | 282 |
| 252 | 20250422 | 144600 | 5690734675 | 49250 | 49250 | 49300 | 49250 | 104 |
| 253 | 20250422 | 144500 | 5685611775 | 49250 | 49250 | 49300 | 49250 | 61 |
| 254 | 20250422 | 144400 | 5682606225 | 49250 | 49300 | 49300 | 49250 | 208 |
| 255 | 20250422 | 144300 | 5672361075 | 49250 | 49300 | 49300 | 49250 | 136 |
| 256 | 20250422 | 144200 | 5665660725 | 49250 | 49350 | 49350 | 49250 | 64 |
| 257 | 20250422 | 144100 | 5662507275 | 49350 | 49300 | 49350 | 49300 | 108 |
| 258 | 20250422 | 144000 | 5657181625 | 49300 | 49300 | 49350 | 49300 | 75 |
| 259 | 20250422 | 143900 | 5653482675 | 49300 | 49300 | 49350 | 49300 | 85 |
| 260 | 20250422 | 143800 | 5649292025 | 49300 | 49400 | 49400 | 49300 | 116 |
| 261 | 20250422 | 143700 | 5643569275 | 49350 | 49400 | 49400 | 49350 | 98 |
| 262 | 20250422 | 143600 | 5638731975 | 49400 | 49350 | 49400 | 49350 | 73 |
| 263 | 20250422 | 143500 | 5635128675 | 49350 | 49350 | 49400 | 49350 | 77 |
| 264 | 20250422 | 143400 | 5631327475 | 49350 | 49400 | 49400 | 49350 | 129 |
| 265 | 20250422 | 143300 | 5624959675 | 49350 | 49350 | 49400 | 49350 | 121 |
| 266 | 20250422 | 143200 | 5618987175 | 49350 | 49350 | 49400 | 49350 | 244 |
| 267 | 20250422 | 143100 | 5606938025 | 49350 | 49350 | 49400 | 49350 | 64 |
| 268 | 20250422 | 143000 | 5603778725 | 49350 | 49400 | 49400 | 49350 | 100 |
| 269 | 20250422 | 142900 | 5598841425 | 49350 | 49350 | 49400 | 49350 | 87 |
| 270 | 20250422 | 142800 | 5594547675 | 49350 | 49400 | 49400 | 49350 | 77 |
| 271 | 20250422 | 142700 | 5590746975 | 49400 | 49350 | 49400 | 49350 | 274 |
| 272 | 20250422 | 142600 | 5577223675 | 49350 | 49300 | 49350 | 49300 | 123 |
| 273 | 20250422 | 142500 | 5571159275 | 49300 | 49250 | 49300 | 49250 | 302 |
| 274 | 20250422 | 142400 | 5556276825 | 49250 | 49300 | 49300 | 49250 | 524 |
| 275 | 20250422 | 142300 | 5530446725 | 49300 | 49250 | 49300 | 49250 | 213 |
| 276 | 20250422 | 142200 | 5519949775 | 49250 | 49250 | 49300 | 49250 | 172 |
| 277 | 20250422 | 142100 | 5511472475 | 49250 | 49275 | 49300 | 49250 | 302 |
| 278 | 20250422 | 142000 | 5496586175 | 49300 | 49275 | 49300 | 49275 | 728 |
| 279 | 20250422 | 141900 | 5460697175 | 49275 | 49250 | 49300 | 49250 | 107 |
| 280 | 20250422 | 141800 | 5455426925 | 49250 | 49250 | 49300 | 49250 | 50 |
| 281 | 20250422 | 141700 | 5452963525 | 49250 | 49350 | 49350 | 49250 | 552 |
| 282 | 20250422 | 141600 | 5425751425 | 49350 | 49350 | 49350 | 49300 | 195 |
| 283 | 20250422 | 141500 | 5416131175 | 49350 | 49300 | 49350 | 49300 | 210 |
| 284 | 20250422 | 141400 | 5405770325 | 49350 | 49300 | 49350 | 49300 | 421 |
| 285 | 20250422 | 141300 | 5384996575 | 49300 | 49300 | 49350 | 49300 | 402 |
| 286 | 20250422 | 141200 | 5365159125 | 49300 | 49350 | 49350 | 49300 | 403 |
| 287 | 20250422 | 141100 | 5345274775 | 49300 | 49350 | 49350 | 49300 | 112 |
| 288 | 20250422 | 141000 | 5339752175 | 49300 | 49300 | 49350 | 49300 | 327 |
| 289 | 20250422 | 140900 | 5323619425 | 49350 | 49300 | 49350 | 49300 | 180 |
| 290 | 20250422 | 140800 | 5314739675 | 49350 | 49400 | 49400 | 49300 | 208 |
| 291 | 20250422 | 140700 | 5304466775 | 49350 | 49400 | 49400 | 49350 | 251 |
| 292 | 20250422 | 140600 | 5292073575 | 49350 | 49350 | 49400 | 49350 | 226 |
| 293 | 20250422 | 140500 | 5280917975 | 49350 | 49400 | 49450 | 49350 | 888 |
| 294 | 20250422 | 140400 | 5237052225 | 49400 | 49450 | 49450 | 49400 | 99 |
| 295 | 20250422 | 140300 | 5232159725 | 49450 | 49450 | 49450 | 49400 | 349 |
| 296 | 20250422 | 140200 | 5214903175 | 49400 | 49450 | 49450 | 49400 | 97 |
| 297 | 20250422 | 140100 | 5210110225 | 49400 | 49450 | 49450 | 49400 | 72 |
| 298 | 20250422 | 140000 | 5206553225 | 49450 | 49350 | 49450 | 49350 | 254 |
| 299 | 20250422 | 135900 | 5194005825 | 49350 | 49350 | 49400 | 49350 | 189 |
| 300 | 20250422 | 135800 | 5184676425 | 49400 | 49300 | 49400 | 49300 | 258 |
| 301 | 20250422 | 135700 | 5171948375 | 49300 | 49350 | 49350 | 49300 | 347 |
| 302 | 20250422 | 135600 | 5154830375 | 49300 | 49300 | 49350 | 49300 | 131 |
| 303 | 20250422 | 135500 | 5148371525 | 49350 | 49300 | 49350 | 49300 | 215 |
| 304 | 20250422 | 135400 | 5137765125 | 49300 | 49350 | 49350 | 49300 | 239 |
| 305 | 20250422 | 135300 | 5125975175 | 49300 | 49300 | 49350 | 49250 | 817 |
| 306 | 20250422 | 135200 | 5085679975 | 49350 | 49350 | 49350 | 49300 | 347 |
| 307 | 20250422 | 135100 | 5068560675 | 49300 | 49300 | 49350 | 49300 | 1126 |
| 308 | 20250422 | 135000 | 5012996225 | 49300 | 49300 | 49350 | 49300 | 144 |
| 309 | 20250422 | 134900 | 5005895625 | 49300 | 49350 | 49350 | 49300 | 156 |
| 310 | 20250422 | 134800 | 4998203425 | 49300 | 49350 | 49350 | 49300 | 139 |
| 311 | 20250422 | 134700 | 4991349975 | 49300 | 49300 | 49350 | 49300 | 148 |
| 312 | 20250422 | 134600 | 4984052675 | 49350 | 49300 | 49350 | 49300 | 260 |
| 313 | 20250422 | 134500 | 4971226525 | 49350 | 49300 | 49350 | 49300 | 166 |
| 314 | 20250422 | 134400 | 4963040875 | 49300 | 49350 | 49350 | 49300 | 615 |
| 315 | 20250422 | 134300 | 4932696625 | 49300 | 49300 | 49350 | 49300 | 463 |
| 316 | 20250422 | 134200 | 4909853875 | 49300 | 49350 | 49350 | 49300 | 371 |
| 317 | 20250422 | 134100 | 4891547375 | 49325 | 49300 | 49350 | 49300 | 421 |
| 318 | 20250422 | 134000 | 4870773825 | 49350 | 49300 | 49350 | 49300 | 208 |
| 319 | 20250422 | 133900 | 4860512975 | 49350 | 49350 | 49400 | 49300 | 1689 |
| 320 | 20250422 | 133800 | 4777163125 | 49350 | 49400 | 49450 | 49350 | 1869 |
| 321 | 20250422 | 133700 | 4684837975 | 49450 | 49450 | 49450 | 49400 | 651 |
| 322 | 20250422 | 133600 | 4652660125 | 49400 | 49450 | 49450 | 49400 | 3515 |
| 323 | 20250422 | 133500 | 4479017825 | 49450 | 49400 | 49450 | 49400 | 113 |
| 324 | 20250422 | 133400 | 4473435025 | 49400 | 49400 | 49450 | 49400 | 1548 |
| 325 | 20250422 | 133300 | 4396947825 | 49400 | 49450 | 49450 | 49400 | 1534 |
| 326 | 20250422 | 133200 | 4321155675 | 49400 | 49450 | 49450 | 49400 | 110 |
| 327 | 20250422 | 133100 | 4315720325 | 49400 | 49450 | 49500 | 49400 | 691 |
| 328 | 20250422 | 133000 | 4281543925 | 49450 | 49400 | 49500 | 49400 | 496 |
| 329 | 20250422 | 132900 | 4257018425 | 49400 | 49400 | 49450 | 49400 | 320 |
| 330 | 20250422 | 132800 | 4241197575 | 49400 | 49450 | 49450 | 49400 | 501 |
| 331 | 20250422 | 132700 | 4216424925 | 49400 | 49450 | 49450 | 49400 | 180 |
| 332 | 20250422 | 132600 | 4207526825 | 49400 | 49450 | 49450 | 49400 | 71 |
| 333 | 20250422 | 132500 | 4204018075 | 49400 | 49500 | 49500 | 49400 | 457 |
| 334 | 20250422 | 132400 | 4181413775 | 49500 | 49500 | 49550 | 49450 | 322 |
| 335 | 20250422 | 132300 | 4165476325 | 49550 | 49500 | 49550 | 49500 | 281 |
| 336 | 20250422 | 132200 | 4151556975 | 49500 | 49550 | 49550 | 49500 | 446 |
| 337 | 20250422 | 132100 | 4129458475 | 49500 | 49500 | 49550 | 49500 | 26 |
| 338 | 20250422 | 132000 | 4128170725 | 49550 | 49500 | 49550 | 49500 | 386 |
| 339 | 20250422 | 131900 | 4109044675 | 49500 | 49500 | 49550 | 49500 | 189 |
| 340 | 20250422 | 131800 | 4099687625 | 49500 | 49450 | 49500 | 49450 | 24 |
| 341 | 20250422 | 131700 | 4098500425 | 49500 | 49500 | 49500 | 49450 | 893 |
| 342 | 20250422 | 131600 | 4054314275 | 49450 | 49500 | 49500 | 49450 | 46 |
| 343 | 20250422 | 131500 | 4052037325 | 49450 | 49450 | 49500 | 49450 | 344 |
| 344 | 20250422 | 131400 | 4035026025 | 49450 | 49450 | 49500 | 49450 | 83 |
| 345 | 20250422 | 131300 | 4030918675 | 49500 | 49500 | 49550 | 49500 | 202 |
| 346 | 20250422 | 131200 | 4020919575 | 49500 | 49550 | 49550 | 49500 | 364 |
| 347 | 20250422 | 131100 | 4002899975 | 49500 | 49500 | 49550 | 49500 | 241 |
| 348 | 20250422 | 131000 | 3990958525 | 49550 | 49500 | 49550 | 49500 | 104 |
| 349 | 20250422 | 130900 | 3985810325 | 49500 | 49500 | 49550 | 49500 | 269 |
| 350 | 20250422 | 130800 | 3972483425 | 49500 | 49450 | 49500 | 49450 | 273 |
| 351 | 20250422 | 130700 | 3958970225 | 49500 | 49500 | 49500 | 49450 | 415 |
| 352 | 20250422 | 130600 | 3938428225 | 49500 | 49500 | 49500 | 49450 | 169 |
| 353 | 20250422 | 130500 | 3930063475 | 49500 | 49450 | 49500 | 49450 | 126 |
| 354 | 20250422 | 130400 | 3923826725 | 49500 | 49500 | 49500 | 49450 | 221 |
| 355 | 20250422 | 130300 | 3912887275 | 49500 | 49500 | 49550 | 49450 | 276 |
| 356 | 20250422 | 130200 | 3899214475 | 49500 | 49450 | 49500 | 49450 | 455 |
| 357 | 20250422 | 130100 | 3876692625 | 49500 | 49450 | 49500 | 49450 | 33 |
| 358 | 20250422 | 130000 | 3875059425 | 49500 | 49500 | 49500 | 49450 | 17 |
| 359 | 20250422 | 125900 | 3874218475 | 49450 | 49550 | 49550 | 49450 | 311 |
| 360 | 20250422 | 125800 | 3858817575 | 49500 | 49500 | 49550 | 49450 | 207 |
| 361 | 20250422 | 125700 | 3848570725 | 49500 | 49500 | 49500 | 49450 | 232 |
| 362 | 20250422 | 125600 | 3837087575 | 49500 | 49500 | 49550 | 49500 | 451 |
| 363 | 20250422 | 125500 | 3814751625 | 49500 | 49500 | 49550 | 49500 | 233 |
| 364 | 20250422 | 125400 | 3803206875 | 49550 | 49500 | 49550 | 49500 | 52 |
| 365 | 20250422 | 125300 | 3800630875 | 49500 | 49550 | 49550 | 49500 | 434 |
| 366 | 20250422 | 125200 | 3779130400 | 49525 | 49550 | 49550 | 49525 | 321 |
| 367 | 20250422 | 125100 | 3763225075 | 49550 | 49500 | 49550 | 49500 | 31 |
| 368 | 20250422 | 125000 | 3761689325 | 49550 | 49550 | 49550 | 49500 | 35 |
| 369 | 20250422 | 124900 | 3759955525 | 49500 | 49500 | 49550 | 49500 | 216 |
| 370 | 20250422 | 124800 | 3749253325 | 49500 | 49550 | 49550 | 49500 | 179 |
| 371 | 20250422 | 124700 | 3740384275 | 49500 | 49550 | 49550 | 49500 | 111 |
| 372 | 20250422 | 124600 | 3734884525 | 49500 | 49500 | 49550 | 49500 | 193 |
| 373 | 20250422 | 124500 | 3725329225 | 49500 | 49500 | 49550 | 49500 | 229 |
| 374 | 20250422 | 124400 | 3713992925 | 49550 | 49500 | 49550 | 49450 | 223 |
| 375 | 20250422 | 124300 | 3702954375 | 49450 | 49550 | 49550 | 49450 | 423 |
| 376 | 20250422 | 124200 | 3682014875 | 49550 | 49550 | 49550 | 49500 | 304 |
| 377 | 20250422 | 124100 | 3666952575 | 49550 | 49525 | 49550 | 49500 | 361 |
| 378 | 20250422 | 124000 | 3649066375 | 49500 | 49500 | 49525 | 49500 | 11 |
| 379 | 20250422 | 123900 | 3648521825 | 49550 | 49550 | 49550 | 49500 | 308 |
| 380 | 20250422 | 123800 | 3633267875 | 49500 | 49550 | 49550 | 49500 | 52 |
| 381 | 20250422 | 123700 | 3630692175 | 49550 | 49550 | 49550 | 49500 | 35 |
| 382 | 20250422 | 123600 | 3628958375 | 49550 | 49500 | 49550 | 49500 | 313 |
| 383 | 20250422 | 123500 | 3613454025 | 49550 | 49500 | 49550 | 49450 | 734 |
| 384 | 20250422 | 123400 | 3577110475 | 49450 | 49500 | 49500 | 49450 | 96 |
| 385 | 20250422 | 123300 | 3572359325 | 49500 | 49500 | 49500 | 49450 | 589 |
| 386 | 20250422 | 123200 | 3543204275 | 49450 | 49500 | 49500 | 49450 | 50 |
| 387 | 20250422 | 123100 | 3540731475 | 49500 | 49500 | 49500 | 49450 | 150 |
| 388 | 20250422 | 123000 | 3533306925 | 49450 | 49600 | 49600 | 49450 | 1789 |
| 389 | 20250422 | 122900 | 3444639575 | 49550 | 49550 | 49600 | 49550 | 1198 |
| 390 | 20250422 | 122800 | 3385228425 | 49600 | 49600 | 49650 | 49550 | 1432 |
| 391 | 20250422 | 122700 | 3314204325 | 49650 | 49600 | 49650 | 49550 | 2065 |
| 392 | 20250422 | 122600 | 3211780175 | 49600 | 49550 | 49600 | 49550 | 2227 |
| 393 | 20250422 | 122500 | 3101326575 | 49550 | 49500 | 49550 | 49500 | 1331 |
| 394 | 20250422 | 122400 | 3035376175 | 49550 | 49500 | 49550 | 49450 | 420 |
| 395 | 20250422 | 122300 | 3014586375 | 49500 | 49450 | 49500 | 49450 | 32 |
| 396 | 20250422 | 122200 | 3013002825 | 49450 | 49500 | 49500 | 49450 | 30 |
| 397 | 20250422 | 122100 | 3011518875 | 49450 | 49400 | 49500 | 49400 | 351 |
| 398 | 20250422 | 122000 | 2994153275 | 49400 | 49400 | 49450 | 49400 | 374 |
| 399 | 20250422 | 121900 | 2975659575 | 49450 | 49450 | 49450 | 49400 | 221 |
| 400 | 20250422 | 121800 | 2964731575 | 49400 | 49450 | 49450 | 49400 | 50 |
| 401 | 20250422 | 121700 | 2962260025 | 49400 | 49450 | 49450 | 49400 | 462 |
| 402 | 20250422 | 121600 | 2939414475 | 49450 | 49400 | 49450 | 49400 | 27 |
| 403 | 20250422 | 121500 | 2938079725 | 49400 | 49450 | 49450 | 49400 | 149 |
| 404 | 20250422 | 121400 | 2930712275 | 49450 | 49400 | 49450 | 49400 | 146 |
| 405 | 20250422 | 121300 | 2923493375 | 49450 | 49450 | 49450 | 49400 | 228 |
| 406 | 20250422 | 121200 | 2912219175 | 49450 | 49450 | 49450 | 49400 | 424 |
| 407 | 20250422 | 121100 | 2891252625 | 49450 | 49450 | 49450 | 49400 | 163 |
| 408 | 20250422 | 121000 | 2883193025 | 49450 | 49400 | 49450 | 49400 | 77 |
| 409 | 20250422 | 120900 | 2879386425 | 49400 | 49500 | 49500 | 49400 | 521 |
| 410 | 20250422 | 120800 | 2853634275 | 49500 | 49450 | 49500 | 49450 | 527 |
| 411 | 20250422 | 120700 | 2827563325 | 49450 | 49450 | 49450 | 49400 | 481 |
| 412 | 20250422 | 120600 | 2803778025 | 49400 | 49450 | 49450 | 49400 | 54 |
| 413 | 20250422 | 120500 | 2801108575 | 49450 | 49450 | 49450 | 49400 | 99 |
| 414 | 20250422 | 120400 | 2796213325 | 49400 | 49450 | 49450 | 49400 | 169 |
| 415 | 20250422 | 120300 | 2787857025 | 49450 | 49400 | 49450 | 49400 | 547 |
| 416 | 20250422 | 120200 | 2760807925 | 49450 | 49450 | 49450 | 49400 | 463 |
| 417 | 20250422 | 120100 | 2737913475 | 49400 | 49450 | 49450 | 49400 | 24 |
| 418 | 20250422 | 120000 | 2736726875 | 49400 | 49450 | 49450 | 49400 | 444 |
| 419 | 20250422 | 115900 | 2714772275 | 49450 | 49450 | 49450 | 49400 | 342 |
| 420 | 20250422 | 115800 | 2697860575 | 49400 | 49400 | 49450 | 49400 | 139 |
| 421 | 20250422 | 115700 | 2690990675 | 49400 | 49450 | 49450 | 49400 | 358 |
| 422 | 20250422 | 115600 | 2673287975 | 49450 | 49450 | 49450 | 49400 | 19 |
| 423 | 20250422 | 115500 | 2672348625 | 49400 | 49400 | 49450 | 49400 | 420 |
| 424 | 20250422 | 115400 | 2651580225 | 49400 | 49450 | 49450 | 49400 | 46 |
| 425 | 20250422 | 115300 | 2649306225 | 49450 | 49400 | 49450 | 49400 | 559 |
| 426 | 20250422 | 115200 | 2621664275 | 49400 | 49450 | 49450 | 49400 | 29 |
| 427 | 20250422 | 115100 | 2620230625 | 49400 | 49400 | 49400 | 49400 | 16 |
| 428 | 20250422 | 115000 | 2619440225 | 49450 | 49400 | 49450 | 49400 | 146 |
| 429 | 20250422 | 114900 | 2612221075 | 49400 | 49500 | 49500 | 49400 | 598 |
| 430 | 20250422 | 114800 | 2582649075 | 49500 | 49450 | 49500 | 49450 | 28 |
| 431 | 20250422 | 114700 | 2581263575 | 49450 | 49500 | 49500 | 49450 | 264 |
| 432 | 20250422 | 114600 | 2568196625 | 49500 | 49500 | 49500 | 49450 | 306 |
| 433 | 20250422 | 114500 | 2553049675 | 49450 | 49450 | 49500 | 49450 | 47 |
| 434 | 20250422 | 114400 | 2550723675 | 49450 | 49450 | 49500 | 49450 | 352 |
| 435 | 20250422 | 114300 | 2533300475 | 49500 | 49450 | 49500 | 49450 | 57 |
| 436 | 20250422 | 114200 | 2530479975 | 49450 | 49500 | 49500 | 49450 | 124 |
| 437 | 20250422 | 114100 | 2524342275 | 49450 | 49500 | 49500 | 49450 | 231 |
| 438 | 20250422 | 114000 | 2512908225 | 49500 | 49450 | 49500 | 49450 | 369 |
| 439 | 20250422 | 113900 | 2494643275 | 49450 | 49500 | 49500 | 49450 | 338 |
| 440 | 20250422 | 113800 | 2477912525 | 49450 | 49450 | 49500 | 49450 | 23 |
| 441 | 20250422 | 113700 | 2476775075 | 49450 | 49500 | 49500 | 49450 | 341 |
| 442 | 20250422 | 113600 | 2459896075 | 49500 | 49450 | 49500 | 49450 | 46 |
| 443 | 20250422 | 113500 | 2457619925 | 49450 | 49500 | 49500 | 49450 | 340 |
| 444 | 20250422 | 113400 | 2440790175 | 49450 | 49500 | 49500 | 49450 | 22 |
| 445 | 20250422 | 113300 | 2439701375 | 49500 | 49500 | 49500 | 49450 | 33 |
| 446 | 20250422 | 113200 | 2438068575 | 49450 | 49500 | 49500 | 49450 | 251 |
| 447 | 20250422 | 113100 | 2425644425 | 49450 | 49450 | 49500 | 49450 | 214 |
| 448 | 20250422 | 113000 | 2415052175 | 49500 | 49500 | 49500 | 49500 | 473 |
| 449 | 20250422 | 112900 | 2391638675 | 49500 | 49450 | 49500 | 49450 | 44 |
| 450 | 20250422 | 112800 | 2389461725 | 49450 | 49500 | 49500 | 49450 | 128 |
| 451 | 20250422 | 112700 | 2383130375 | 49500 | 49500 | 49500 | 49450 | 245 |
| 452 | 20250422 | 112600 | 2371003975 | 49500 | 49500 | 49500 | 49500 | 334 |
| 453 | 20250422 | 112500 | 2354470975 | 49500 | 49450 | 49500 | 49450 | 38 |
| 454 | 20250422 | 112400 | 2352591025 | 49450 | 49450 | 49500 | 49400 | 214 |
| 455 | 20250422 | 112300 | 2342008675 | 49400 | 49400 | 49450 | 49400 | 148 |
| 456 | 20250422 | 112200 | 2334690575 | 49400 | 49400 | 49450 | 49400 | 795 |
| 457 | 20250422 | 112100 | 2295411525 | 49400 | 49450 | 49450 | 49400 | 124 |
| 458 | 20250422 | 112000 | 2289280525 | 49450 | 49450 | 49500 | 49400 | 259 |
| 459 | 20250422 | 111900 | 2276472825 | 49450 | 49400 | 49450 | 49400 | 157 |
| 460 | 20250422 | 111800 | 2268709425 | 49400 | 49400 | 49450 | 49400 | 476 |
| 461 | 20250422 | 111700 | 2245189925 | 49400 | 49450 | 49450 | 49400 | 436 |
| 462 | 20250422 | 111600 | 2223630475 | 49450 | 49500 | 49500 | 49450 | 35 |
| 463 | 20250422 | 111500 | 2221898875 | 49500 | 49450 | 49500 | 49400 | 322 |
| 464 | 20250422 | 111400 | 2205975325 | 49400 | 49400 | 49450 | 49400 | 595 |
| 465 | 20250422 | 111300 | 2176569725 | 49400 | 49400 | 49450 | 49400 | 34 |
| 466 | 20250422 | 111200 | 2174889275 | 49400 | 49450 | 49450 | 49400 | 82 |
| 467 | 20250422 | 111100 | 2170836875 | 49400 | 49450 | 49450 | 49400 | 136 |
| 468 | 20250422 | 111000 | 2164112025 | 49400 | 49450 | 49500 | 49400 | 274 |
| 469 | 20250422 | 110900 | 2150562975 | 49500 | 49500 | 49500 | 49450 | 538 |
| 470 | 20250422 | 110800 | 2123932725 | 49450 | 49450 | 49500 | 49450 | 8 |
| 471 | 20250422 | 110700 | 2123537025 | 49450 | 49500 | 49500 | 49450 | 469 |
| 472 | 20250422 | 110600 | 2100328325 | 49500 | 49450 | 49500 | 49400 | 673 |
| 473 | 20250422 | 110500 | 2067044375 | 49450 | 49400 | 49450 | 49400 | 24 |
| 474 | 20250422 | 110400 | 2065858225 | 49450 | 49400 | 49450 | 49400 | 380 |
| 475 | 20250422 | 110300 | 2047067825 | 49450 | 49450 | 49450 | 49400 | 49 |
| 476 | 20250422 | 110200 | 2044646075 | 49450 | 49450 | 49450 | 49400 | 139 |
| 477 | 20250422 | 110100 | 2037772575 | 49400 | 49400 | 49450 | 49400 | 423 |
| 478 | 20250422 | 110000 | 2016871225 | 49400 | 49400 | 49450 | 49400 | 21 |
| 479 | 20250422 | 105900 | 2015833675 | 49400 | 49400 | 49450 | 49400 | 599 |
| 480 | 20250422 | 105800 | 1986236925 | 49450 | 49500 | 49500 | 49400 | 353 |
| 481 | 20250422 | 105700 | 1968771525 | 49450 | 49500 | 49500 | 49450 | 1092 |
| 482 | 20250422 | 105600 | 1914717925 | 49450 | 49450 | 49500 | 49450 | 41 |
| 483 | 20250422 | 105500 | 1912689175 | 49500 | 49450 | 49500 | 49450 | 347 |
| 484 | 20250422 | 105400 | 1895513425 | 49450 | 49450 | 49500 | 49450 | 23 |
| 485 | 20250422 | 105300 | 1894375475 | 49450 | 49450 | 49500 | 49450 | 389 |
| 486 | 20250422 | 105200 | 1875137475 | 49450 | 49450 | 49500 | 49450 | 173 |
| 487 | 20250422 | 105100 | 1866580475 | 49450 | 49500 | 49500 | 49450 | 208 |
| 488 | 20250422 | 105000 | 1856284575 | 49500 | 49450 | 49500 | 49450 | 34 |
| 489 | 20250422 | 104900 | 1854603175 | 49500 | 49500 | 49500 | 49450 | 377 |
| 490 | 20250422 | 104800 | 1835943125 | 49450 | 49500 | 49500 | 49450 | 212 |
| 491 | 20250422 | 104700 | 1825449175 | 49500 | 49500 | 49500 | 49500 | 239 |
| 492 | 20250422 | 104600 | 1813618675 | 49550 | 49550 | 49550 | 49500 | 1461 |
| 493 | 20250422 | 104500 | 1741227925 | 49550 | 49500 | 49550 | 49500 | 282 |
| 494 | 20250422 | 104400 | 1727257875 | 49500 | 49500 | 49550 | 49500 | 30 |
| 495 | 20250422 | 104300 | 1725771875 | 49500 | 49500 | 49550 | 49500 | 122 |
| 496 | 20250422 | 104200 | 1719732725 | 49500 | 49550 | 49550 | 49500 | 326 |
| 497 | 20250422 | 104100 | 1703580125 | 49500 | 49500 | 49550 | 49500 | 253 |
| 498 | 20250422 | 104000 | 1691044775 | 49500 | 49500 | 49550 | 49500 | 233 |
| 499 | 20250422 | 103900 | 1679500275 | 49500 | 49550 | 49550 | 49500 | 409 |
| 500 | 20250422 | 103800 | 1659234425 | 49500 | 49500 | 49550 | 49500 | 27 |
| 501 | 20250422 | 103700 | 1657897875 | 49550 | 49500 | 49550 | 49500 | 341 |
| 502 | 20250422 | 103600 | 1641001775 | 49500 | 49550 | 49550 | 49500 | 48 |
| 503 | 20250422 | 103500 | 1638624125 | 49500 | 49500 | 49550 | 49500 | 51 |
| 504 | 20250422 | 103400 | 1636098775 | 49500 | 49450 | 49550 | 49450 | 1199 |
| 505 | 20250422 | 103300 | 1576746775 | 49450 | 49450 | 49500 | 49450 | 138 |
| 506 | 20250422 | 103200 | 1569916425 | 49500 | 49450 | 49500 | 49450 | 406 |
| 507 | 20250422 | 103100 | 1549838825 | 49450 | 49450 | 49500 | 49450 | 56 |
| 508 | 20250422 | 103000 | 1547068025 | 49500 | 49500 | 49500 | 49450 | 324 |
| 509 | 20250422 | 102900 | 1531031125 | 49450 | 49450 | 49500 | 49450 | 32 |
| 510 | 20250422 | 102800 | 1529448575 | 49500 | 49450 | 49500 | 49450 | 234 |
| 511 | 20250422 | 102700 | 1517865775 | 49450 | 49500 | 49500 | 49450 | 306 |
| 512 | 20250422 | 102600 | 1502721675 | 49500 | 49450 | 49500 | 49450 | 588 |
| 513 | 20250422 | 102500 | 1473644975 | 49450 | 49350 | 49450 | 49350 | 395 |
| 514 | 20250422 | 102400 | 1454126025 | 49350 | 49400 | 49400 | 49350 | 378 |
| 515 | 20250422 | 102300 | 1435453375 | 49400 | 49350 | 49400 | 49350 | 47 |
| 516 | 20250422 | 102200 | 1433132825 | 49350 | 49350 | 49350 | 49300 | 220 |
| 517 | 20250422 | 102100 | 1422275875 | 49300 | 49350 | 49350 | 49300 | 18 |
| 518 | 20250422 | 102000 | 1421387925 | 49300 | 49250 | 49400 | 49250 | 209 |
| 519 | 20250422 | 101900 | 1411081725 | 49300 | 49300 | 49300 | 49250 | 313 |
| 520 | 20250422 | 101800 | 1395650875 | 49250 | 49300 | 49300 | 49250 | 676 |
| 521 | 20250422 | 101700 | 1362341025 | 49300 | 49250 | 49300 | 49250 | 9 |
| 522 | 20250422 | 101600 | 1361897625 | 49250 | 49300 | 49350 | 49250 | 340 |
| 523 | 20250422 | 101500 | 1345136075 | 49300 | 49300 | 49350 | 49300 | 29 |
| 524 | 20250422 | 101400 | 1343705575 | 49300 | 49300 | 49350 | 49300 | 224 |
| 525 | 20250422 | 101300 | 1332662225 | 49250 | 49300 | 49300 | 49250 | 1205 |
| 526 | 20250422 | 101200 | 1273255775 | 49250 | 49250 | 49300 | 49250 | 28 |
| 527 | 20250422 | 101100 | 1271876675 | 49300 | 49300 | 49300 | 49250 | 23 |
| 528 | 20250422 | 101000 | 1270742875 | 49250 | 49250 | 49300 | 49250 | 41 |
| 529 | 20250422 | 100900 | 1268722475 | 49300 | 49250 | 49300 | 49250 | 28 |
| 530 | 20250422 | 100800 | 1267343400 | 49250 | 49250 | 49300 | 49250 | 33 |
| 531 | 20250422 | 100700 | 1265717575 | 49250 | 49300 | 49300 | 49250 | 8 |
| 532 | 20250422 | 100600 | 1265323475 | 49250 | 49250 | 49250 | 49200 | 180 |
| 533 | 20250422 | 100500 | 1256458875 | 49200 | 49250 | 49250 | 49200 | 184 |
| 534 | 20250422 | 100400 | 1247398575 | 49250 | 49300 | 49300 | 49250 | 527 |
| 535 | 20250422 | 100300 | 1221433675 | 49250 | 49250 | 49300 | 49250 | 204 |
| 536 | 20250422 | 100200 | 1211386475 | 49250 | 49300 | 49300 | 49250 | 108 |
| 537 | 20250422 | 100100 | 1206062125 | 49250 | 49300 | 49300 | 49250 | 261 |
| 538 | 20250422 | 100000 | 1193195825 | 49300 | 49350 | 49375 | 49250 | 508 |
| 539 | 20250422 | 095900 | 1168141150 | 49350 | 49325 | 49350 | 49325 | 132 |
| 540 | 20250422 | 095800 | 1161627100 | 49300 | 49350 | 49350 | 49300 | 26 |
| 541 | 20250422 | 095700 | 1160344500 | 49350 | 49350 | 49350 | 49300 | 239 |
| 542 | 20250422 | 095600 | 1148550550 | 49300 | 49250 | 49350 | 49250 | 62 |
| 543 | 20250422 | 095500 | 1145494000 | 49300 | 49300 | 49300 | 49250 | 245 |
| 544 | 20250422 | 095400 | 1133415750 | 49300 | 49250 | 49300 | 49200 | 235 |
| 545 | 20250422 | 095300 | 1121841750 | 49250 | 49300 | 49300 | 49200 | 276 |
| 546 | 20250422 | 095200 | 1108247950 | 49250 | 49350 | 49350 | 49250 | 2066 |
| 547 | 20250422 | 095100 | 1006466250 | 49350 | 49400 | 49400 | 49350 | 593 |
| 548 | 20250422 | 095000 | 977201300 | 49350 | 49350 | 49450 | 49350 | 196 |
| 549 | 20250422 | 094900 | 967517850 | 49400 | 49350 | 49400 | 49350 | 416 |
| 550 | 20250422 | 094800 | 946967650 | 49350 | 49400 | 49400 | 49350 | 565 |
| 551 | 20250422 | 094700 | 919057450 | 49400 | 49350 | 49400 | 49350 | 54 |
| 552 | 20250422 | 094600 | 916390150 | 49350 | 49350 | 49400 | 49350 | 523 |
| 553 | 20250422 | 094500 | 890575000 | 49350 | 49350 | 49350 | 49300 | 109 |
| 554 | 20250422 | 094400 | 885196200 | 49350 | 49350 | 49350 | 49300 | 379 |
| 555 | 20250422 | 094300 | 866502900 | 49350 | 49350 | 49350 | 49300 | 1073 |
| 556 | 20250422 | 094200 | 813551250 | 49350 | 49350 | 49400 | 49350 | 32 |
| 557 | 20250422 | 094100 | 811971950 | 49350 | 49400 | 49450 | 49350 | 458 |
| 558 | 20250422 | 094000 | 789346250 | 49450 | 49450 | 49450 | 49400 | 503 |
| 559 | 20250422 | 093900 | 764474250 | 49500 | 49500 | 49500 | 49450 | 156 |
| 560 | 20250422 | 093800 | 756752900 | 49500 | 49500 | 49500 | 49500 | 100 |
| 561 | 20250422 | 093700 | 751802900 | 49500 | 49500 | 49500 | 49450 | 250 |
| 562 | 20250422 | 093600 | 739430200 | 49500 | 49500 | 49550 | 49450 | 657 |
| 563 | 20250422 | 093500 | 706919050 | 49500 | 49450 | 49550 | 49450 | 1201 |
| 564 | 20250422 | 093400 | 647469300 | 49500 | 49500 | 49500 | 49450 | 123 |
| 565 | 20250422 | 093300 | 641381500 | 49500 | 49500 | 49500 | 49450 | 310 |
| 566 | 20250422 | 093200 | 626041550 | 49500 | 49500 | 49500 | 49450 | 29 |
| 567 | 20250422 | 093100 | 624606900 | 49500 | 49450 | 49500 | 49450 | 364 |
| 568 | 20250422 | 093000 | 606595500 | 49450 | 49450 | 49450 | 49400 | 567 |
| 569 | 20250422 | 092900 | 578585450 | 49400 | 49400 | 49450 | 49400 | 25 |
| 570 | 20250422 | 092800 | 577349450 | 49450 | 49450 | 49450 | 49400 | 509 |
| 571 | 20250422 | 092700 | 552182200 | 49450 | 49450 | 49450 | 49450 | 21 |
| 572 | 20250422 | 092600 | 551143750 | 49500 | 49500 | 49500 | 49450 | 47 |
| 573 | 20250422 | 092500 | 548817550 | 49500 | 49500 | 49500 | 49450 | 8 |
| 574 | 20250422 | 092400 | 548421800 | 49500 | 49500 | 49500 | 49450 | 92 |
| 575 | 20250422 | 092300 | 543868950 | 49500 | 49550 | 49550 | 49500 | 116 |
| 576 | 20250422 | 092200 | 538124400 | 49500 | 49500 | 49550 | 49500 | 146 |
| 577 | 20250422 | 092100 | 530896400 | 49450 | 49450 | 49500 | 49450 | 32 |
| 578 | 20250422 | 092000 | 529313950 | 49450 | 49450 | 49450 | 49450 | 16 |
| 579 | 20250422 | 091900 | 528522750 | 49500 | 49500 | 49500 | 49500 | 1 |
| 580 | 20250422 | 091800 | 528473250 | 49500 | 49500 | 49550 | 49450 | 164 |
| 581 | 20250422 | 091700 | 520359600 | 49450 | 49500 | 49500 | 49450 | 152 |
| 582 | 20250422 | 091600 | 512839850 | 49500 | 49500 | 49500 | 49500 | 85 |
| 583 | 20250422 | 091500 | 508632350 | 49500 | 49500 | 49550 | 49500 | 250 |
| 584 | 20250422 | 091400 | 496255950 | 49450 | 49400 | 49500 | 49400 | 717 |
| 585 | 20250422 | 091300 | 460799400 | 49400 | 49400 | 49450 | 49400 | 136 |
| 586 | 20250422 | 091200 | 454080000 | 49450 | 49350 | 49450 | 49350 | 407 |
| 587 | 20250422 | 091100 | 433992225 | 49350 | 49350 | 49400 | 49300 | 943 |
| 588 | 20250422 | 091000 | 387455425 | 49350 | 49400 | 49450 | 49350 | 832 |
| 589 | 20250422 | 090900 | 346392275 | 49400 | 49375 | 49450 | 49375 | 155 |
| 590 | 20250422 | 090800 | 338734200 | 49350 | 49400 | 49450 | 49350 | 646 |
| 591 | 20250422 | 090700 | 306821450 | 49400 | 49400 | 49450 | 49400 | 79 |
| 592 | 20250422 | 090600 | 302918700 | 49400 | 49500 | 49500 | 49400 | 701 |
| 593 | 20250422 | 090500 | 268270700 | 49450 | 49500 | 49500 | 49450 | 88 |
| 594 | 20250422 | 090400 | 263917850 | 49450 | 49450 | 49500 | 49450 | 211 |
| 595 | 20250422 | 090300 | 253483350 | 49450 | 49500 | 49500 | 49400 | 372 |
| 596 | 20250422 | 090200 | 235078900 | 49500 | 49500 | 49500 | 49500 | 335 |
| 597 | 20250422 | 090100 | 218496400 | 49500 | 49500 | 49650 | 49450 | 530 |
| 598 | 20250422 | 090000 | 192225350 | 49500 | 49750 | 49750 | 49500 | 3865 |