34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250422 | 193900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 3 | 20250422 | 193800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20250422 | 193700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20250422 | 193600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20250422 | 193500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20250422 | 193400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20250422 | 193300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20250422 | 193200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20250422 | 193100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20250422 | 193000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20250422 | 192900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20250422 | 192800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20250422 | 192700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20250422 | 192600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20250422 | 192500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20250422 | 192400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20250422 | 192300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20250422 | 192200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20250422 | 192100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20250422 | 192000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20250422 | 191900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20250422 | 191800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20250422 | 191700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20250422 | 191600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20250422 | 191500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20250422 | 191400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20250422 | 191300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20250422 | 191200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20250422 | 191100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20250422 | 191000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20250422 | 190900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 33 | 20250422 | 190800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20250422 | 190700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20250422 | 190600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20250422 | 190500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20250422 | 190400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20250422 | 190300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20250422 | 190200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20250422 | 190100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20250422 | 190000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20250422 | 185900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20250422 | 185800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20250422 | 185700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20250422 | 185600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20250422 | 185500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20250422 | 185400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20250422 | 185300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20250422 | 185200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20250422 | 185100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20250422 | 185000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20250422 | 184900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20250422 | 184800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20250422 | 184700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20250422 | 184600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20250422 | 184500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20250422 | 184400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20250422 | 184300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20250422 | 184200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20250422 | 184100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20250422 | 184000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20250422 | 183900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 63 | 20250422 | 183800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20250422 | 183700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20250422 | 183600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20250422 | 183500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20250422 | 183400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20250422 | 183300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20250422 | 183200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20250422 | 183100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20250422 | 183000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20250422 | 182900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20250422 | 182800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20250422 | 182700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20250422 | 182600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20250422 | 182500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20250422 | 182400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20250422 | 182300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20250422 | 182200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20250422 | 182100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20250422 | 182000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20250422 | 181900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20250422 | 181800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20250422 | 181700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20250422 | 181600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20250422 | 181500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20250422 | 181400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20250422 | 181300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20250422 | 181200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20250422 | 181100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20250422 | 181000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20250422 | 180900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 93 | 20250422 | 180800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20250422 | 180700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20250422 | 180600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20250422 | 180500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20250422 | 180400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20250422 | 180300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20250422 | 180200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20250422 | 180100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20250422 | 180000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20250422 | 175900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20250422 | 175800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20250422 | 175700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20250422 | 175600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20250422 | 175500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20250422 | 175400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20250422 | 175300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20250422 | 175200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20250422 | 175100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20250422 | 175000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20250422 | 174900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20250422 | 174800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20250422 | 174700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20250422 | 174600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20250422 | 174500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20250422 | 174400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20250422 | 174300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20250422 | 174200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20250422 | 174100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20250422 | 174000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20250422 | 173900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 123 | 20250422 | 173800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20250422 | 173700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20250422 | 173600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20250422 | 173500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20250422 | 173400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20250422 | 173300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20250422 | 173200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20250422 | 173100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20250422 | 173000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20250422 | 172900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20250422 | 172800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20250422 | 172700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20250422 | 172600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20250422 | 172500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20250422 | 172400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20250422 | 172300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20250422 | 172200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20250422 | 172100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20250422 | 172000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20250422 | 171900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20250422 | 171800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20250422 | 171700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20250422 | 171600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20250422 | 171500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20250422 | 171400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20250422 | 171300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20250422 | 171200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20250422 | 171100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20250422 | 171000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20250422 | 170900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 153 | 20250422 | 170800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20250422 | 170700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20250422 | 170600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20250422 | 170500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20250422 | 170400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20250422 | 170300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20250422 | 170200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20250422 | 170100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20250422 | 170000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20250422 | 165900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20250422 | 165800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20250422 | 165700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20250422 | 165600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20250422 | 165500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20250422 | 165400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20250422 | 165300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20250422 | 165200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20250422 | 165100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20250422 | 165000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20250422 | 164900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20250422 | 164800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20250422 | 164700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20250422 | 164600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20250422 | 164500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20250422 | 164400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20250422 | 164300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20250422 | 164200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20250422 | 164100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20250422 | 164000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20250422 | 163900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 183 | 20250422 | 163800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20250422 | 163700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20250422 | 163600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20250422 | 163500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20250422 | 163400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20250422 | 163300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20250422 | 163200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20250422 | 163100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20250422 | 163000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20250422 | 162900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20250422 | 162800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20250422 | 162700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20250422 | 162600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20250422 | 162500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20250422 | 162400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20250422 | 162300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20250422 | 162200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20250422 | 162100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20250422 | 162000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20250422 | 161900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20250422 | 161800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20250422 | 161700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20250422 | 161600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20250422 | 161500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20250422 | 161400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20250422 | 161300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20250422 | 161200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20250422 | 161100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20250422 | 161000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20250422 | 160900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 213 | 20250422 | 160800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20250422 | 160700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20250422 | 160600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20250422 | 160500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20250422 | 160400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20250422 | 160300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20250422 | 160200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20250422 | 160100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20250422 | 160000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20250422 | 155900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20250422 | 155800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20250422 | 155700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20250422 | 155600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20250422 | 155500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20250422 | 155400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20250422 | 155300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20250422 | 155200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20250422 | 155100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20250422 | 155000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20250422 | 154900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20250422 | 154800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20250422 | 154700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20250422 | 154600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20250422 | 154500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20250422 | 154400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20250422 | 154300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20250422 | 154200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 240 | 20250422 | 154100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 241 | 20250422 | 154000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 242 | 20250422 | 153900 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 243 | 20250422 | 153800 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 244 | 20250422 | 153700 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 245 | 20250422 | 153600 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20250422 | 153500 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 247 | 20250422 | 153400 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 248 | 20250422 | 153300 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 249 | 20250422 | 153200 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 250 | 20250422 | 153100 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 0 |
| 251 | 20250422 | 153000 | 3808266725 | 32350 | 32350 | 32350 | 32350 | 3003 |
| 252 | 20250422 | 152900 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 253 | 20250422 | 152800 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 254 | 20250422 | 152700 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 255 | 20250422 | 152600 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 256 | 20250422 | 152500 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 257 | 20250422 | 152400 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 258 | 20250422 | 152300 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 259 | 20250422 | 152200 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 260 | 20250422 | 152100 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 261 | 20250422 | 152000 | 3711119675 | 32350 | 32350 | 32350 | 32350 | 0 |
| 262 | 20250422 | 151900 | 3711119675 | 32350 | 32300 | 32350 | 32300 | 302 |
| 263 | 20250422 | 151800 | 3701360325 | 32350 | 32300 | 32350 | 32300 | 197 |
| 264 | 20250422 | 151700 | 3694989075 | 32300 | 32300 | 32350 | 32300 | 447 |
| 265 | 20250422 | 151600 | 3680550225 | 32350 | 32300 | 32350 | 32300 | 796 |
| 266 | 20250422 | 151500 | 3654837275 | 32300 | 32300 | 32350 | 32300 | 396 |
| 267 | 20250422 | 151400 | 3642040025 | 32350 | 32300 | 32350 | 32300 | 288 |
| 268 | 20250422 | 151300 | 3632737275 | 32300 | 32250 | 32300 | 32250 | 235 |
| 269 | 20250422 | 151200 | 3625147675 | 32250 | 32300 | 32300 | 32250 | 358 |
| 270 | 20250422 | 151100 | 3613584775 | 32300 | 32300 | 32300 | 32250 | 566 |
| 271 | 20250422 | 151000 | 3595308925 | 32250 | 32250 | 32300 | 32250 | 512 |
| 272 | 20250422 | 150900 | 3578774275 | 32300 | 32300 | 32300 | 32250 | 234 |
| 273 | 20250422 | 150800 | 3571218475 | 32300 | 32250 | 32350 | 32250 | 491 |
| 274 | 20250422 | 150700 | 3555361525 | 32300 | 32300 | 32350 | 32250 | 454 |
| 275 | 20250422 | 150600 | 3540697875 | 32300 | 32300 | 32300 | 32300 | 1155 |
| 276 | 20250422 | 150500 | 3503391375 | 32300 | 32300 | 32350 | 32300 | 307 |
| 277 | 20250422 | 150400 | 3493474825 | 32350 | 32300 | 32350 | 32300 | 350 |
| 278 | 20250422 | 150300 | 3482157475 | 32350 | 32350 | 32350 | 32350 | 233 |
| 279 | 20250422 | 150200 | 3474619925 | 32350 | 32300 | 32400 | 32300 | 829 |
| 280 | 20250422 | 150100 | 3447810250 | 32350 | 32350 | 32350 | 32300 | 431 |
| 281 | 20250422 | 150000 | 3433885850 | 32300 | 32300 | 32350 | 32300 | 715 |
| 282 | 20250422 | 145900 | 3410774550 | 32300 | 32350 | 32400 | 32300 | 1304 |
| 283 | 20250422 | 145800 | 3368611125 | 32350 | 32350 | 32400 | 32350 | 270 |
| 284 | 20250422 | 145700 | 3359876525 | 32350 | 32350 | 32400 | 32350 | 277 |
| 285 | 20250422 | 145600 | 3350915525 | 32350 | 32350 | 32400 | 32350 | 481 |
| 286 | 20250422 | 145500 | 3335353625 | 32350 | 32350 | 32400 | 32350 | 444 |
| 287 | 20250422 | 145400 | 3320985075 | 32400 | 32450 | 32450 | 32400 | 292 |
| 288 | 20250422 | 145300 | 3311524075 | 32400 | 32450 | 32450 | 32400 | 343 |
| 289 | 20250422 | 145200 | 3300410825 | 32400 | 32400 | 32450 | 32400 | 332 |
| 290 | 20250422 | 145100 | 3289653925 | 32450 | 32450 | 32450 | 32400 | 247 |
| 291 | 20250422 | 145000 | 3281650425 | 32400 | 32400 | 32450 | 32400 | 312 |
| 292 | 20250422 | 144900 | 3271541475 | 32400 | 32400 | 32450 | 32400 | 428 |
| 293 | 20250422 | 144800 | 3257673775 | 32450 | 32400 | 32450 | 32400 | 361 |
| 294 | 20250422 | 144700 | 3245971675 | 32350 | 32400 | 32400 | 32350 | 480 |
| 295 | 20250422 | 144600 | 3230426275 | 32400 | 32450 | 32450 | 32400 | 316 |
| 296 | 20250422 | 144500 | 3220187325 | 32450 | 32400 | 32450 | 32400 | 967 |
| 297 | 20250422 | 144400 | 3188822525 | 32400 | 32450 | 32450 | 32350 | 252 |
| 298 | 20250422 | 144300 | 3180659575 | 32450 | 32450 | 32450 | 32400 | 328 |
| 299 | 20250422 | 144200 | 3170030375 | 32400 | 32400 | 32450 | 32350 | 379 |
| 300 | 20250422 | 144100 | 3157752625 | 32450 | 32400 | 32450 | 32350 | 852 |
| 301 | 20250422 | 144000 | 3130157475 | 32350 | 32400 | 32400 | 32350 | 265 |
| 302 | 20250422 | 143900 | 3121583525 | 32350 | 32400 | 32400 | 32350 | 981 |
| 303 | 20250422 | 143800 | 3089845125 | 32400 | 32450 | 32450 | 32350 | 1463 |
| 304 | 20250422 | 143700 | 3042441975 | 32450 | 32450 | 32450 | 32450 | 383 |
| 305 | 20250422 | 143600 | 3030013625 | 32450 | 32450 | 32500 | 32450 | 153 |
| 306 | 20250422 | 143500 | 3025048675 | 32450 | 32450 | 32450 | 32450 | 487 |
| 307 | 20250422 | 143400 | 3009245525 | 32450 | 32450 | 32500 | 32450 | 1328 |
| 308 | 20250422 | 143300 | 2966095775 | 32450 | 32450 | 32500 | 32400 | 997 |
| 309 | 20250422 | 143200 | 2933774675 | 32450 | 32450 | 32450 | 32450 | 230 |
| 310 | 20250422 | 143100 | 2926311175 | 32450 | 32450 | 32500 | 32450 | 196 |
| 311 | 20250422 | 143000 | 2919949875 | 32450 | 32500 | 32500 | 32450 | 459 |
| 312 | 20250422 | 142900 | 2905039525 | 32500 | 32450 | 32500 | 32450 | 98 |
| 313 | 20250422 | 142800 | 2901858125 | 32500 | 32525 | 32525 | 32450 | 179 |
| 314 | 20250422 | 142700 | 2896040525 | 32450 | 32550 | 32550 | 32450 | 312 |
| 315 | 20250422 | 142600 | 2885900925 | 32500 | 32500 | 32525 | 32500 | 208 |
| 316 | 20250422 | 142500 | 2879140775 | 32500 | 32500 | 32500 | 32500 | 66 |
| 317 | 20250422 | 142400 | 2876995775 | 32500 | 32550 | 32550 | 32500 | 128 |
| 318 | 20250422 | 142300 | 2872834675 | 32500 | 32550 | 32550 | 32500 | 827 |
| 319 | 20250422 | 142200 | 2845923525 | 32500 | 32550 | 32550 | 32500 | 386 |
| 320 | 20250422 | 142100 | 2833362375 | 32500 | 32550 | 32550 | 32500 | 195 |
| 321 | 20250422 | 142000 | 2827020975 | 32500 | 32550 | 32550 | 32450 | 248 |
| 322 | 20250422 | 141900 | 2818961650 | 32500 | 32650 | 32700 | 32450 | 17824 |
| 323 | 20250422 | 141800 | 2239308100 | 32650 | 32650 | 32675 | 32650 | 76 |
| 324 | 20250422 | 141700 | 2236826550 | 32650 | 32675 | 32675 | 32650 | 101 |
| 325 | 20250422 | 141600 | 2233528725 | 32650 | 32650 | 32650 | 32650 | 244 |
| 326 | 20250422 | 141500 | 2225562125 | 32700 | 32675 | 32700 | 32650 | 67 |
| 327 | 20250422 | 141400 | 2223373025 | 32700 | 32650 | 32700 | 32650 | 142 |
| 328 | 20250422 | 141300 | 2218736025 | 32650 | 32675 | 32675 | 32650 | 60 |
| 329 | 20250422 | 141200 | 2216776875 | 32650 | 32700 | 32700 | 32650 | 240 |
| 330 | 20250422 | 141100 | 2208940725 | 32650 | 32700 | 32700 | 32650 | 115 |
| 331 | 20250422 | 141000 | 2205185725 | 32700 | 32650 | 32700 | 32650 | 153 |
| 332 | 20250422 | 140900 | 2200187125 | 32650 | 32700 | 32700 | 32650 | 163 |
| 333 | 20250422 | 140800 | 2194862075 | 32700 | 32700 | 32750 | 32700 | 430 |
| 334 | 20250422 | 140700 | 2180800575 | 32700 | 32650 | 32700 | 32650 | 620 |
| 335 | 20250422 | 140600 | 2160533675 | 32650 | 32650 | 32700 | 32650 | 325 |
| 336 | 20250422 | 140500 | 2149910275 | 32700 | 32650 | 32700 | 32650 | 170 |
| 337 | 20250422 | 140400 | 2144359150 | 32700 | 32700 | 32700 | 32650 | 251 |
| 338 | 20250422 | 140300 | 2136157750 | 32650 | 32700 | 32750 | 32650 | 308 |
| 339 | 20250422 | 140200 | 2126089150 | 32700 | 32700 | 32700 | 32700 | 99 |
| 340 | 20250422 | 140100 | 2122851850 | 32700 | 32750 | 32750 | 32700 | 180 |
| 341 | 20250422 | 140000 | 2116965650 | 32750 | 32700 | 32750 | 32700 | 104 |
| 342 | 20250422 | 135900 | 2113564150 | 32700 | 32700 | 32725 | 32700 | 93 |
| 343 | 20250422 | 135800 | 2110522900 | 32700 | 32700 | 32750 | 32700 | 114 |
| 344 | 20250422 | 135700 | 2106794700 | 32700 | 32700 | 32725 | 32700 | 217 |
| 345 | 20250422 | 135600 | 2099698650 | 32700 | 32725 | 32725 | 32700 | 82 |
| 346 | 20250422 | 135500 | 2097017100 | 32700 | 32700 | 32750 | 32700 | 118 |
| 347 | 20250422 | 135400 | 2093157900 | 32700 | 32725 | 32750 | 32700 | 933 |
| 348 | 20250422 | 135300 | 2062608800 | 32700 | 32700 | 32750 | 32700 | 239 |
| 349 | 20250422 | 135200 | 2054786500 | 32700 | 32725 | 32725 | 32700 | 67 |
| 350 | 20250422 | 135100 | 2052595450 | 32700 | 32700 | 32750 | 32700 | 99 |
| 351 | 20250422 | 135000 | 2049358100 | 32700 | 32700 | 32725 | 32700 | 190 |
| 352 | 20250422 | 134900 | 2043144950 | 32700 | 32700 | 32700 | 32700 | 75 |
| 353 | 20250422 | 134800 | 2040692450 | 32750 | 32700 | 32750 | 32700 | 59 |
| 354 | 20250422 | 134700 | 2038762900 | 32700 | 32750 | 32750 | 32700 | 131 |
| 355 | 20250422 | 134600 | 2034478300 | 32750 | 32750 | 32750 | 32700 | 901 |
| 356 | 20250422 | 134500 | 2004976900 | 32700 | 32700 | 32750 | 32700 | 1497 |
| 357 | 20250422 | 134400 | 1956024600 | 32700 | 32650 | 32700 | 32650 | 547 |
| 358 | 20250422 | 134300 | 1938143000 | 32700 | 32650 | 32700 | 32650 | 184 |
| 359 | 20250422 | 134200 | 1932134850 | 32700 | 32750 | 32750 | 32700 | 83 |
| 360 | 20250422 | 134100 | 1929420500 | 32700 | 32725 | 32725 | 32700 | 68 |
| 361 | 20250422 | 134000 | 1927196775 | 32725 | 32700 | 32750 | 32700 | 72 |
| 362 | 20250422 | 133900 | 1924842075 | 32700 | 32750 | 32750 | 32700 | 231 |
| 363 | 20250422 | 133800 | 1917288275 | 32700 | 32750 | 32750 | 32650 | 351 |
| 364 | 20250422 | 133700 | 1905812850 | 32700 | 32700 | 32750 | 32650 | 1281 |
| 365 | 20250422 | 133600 | 1863924700 | 32700 | 32700 | 32750 | 32700 | 117 |
| 366 | 20250422 | 133500 | 1860097650 | 32700 | 32750 | 32750 | 32700 | 449 |
| 367 | 20250422 | 133400 | 1845402350 | 32700 | 32700 | 32750 | 32700 | 226 |
| 368 | 20250422 | 133300 | 1838003600 | 32750 | 32750 | 32750 | 32700 | 320 |
| 369 | 20250422 | 133200 | 1827529550 | 32700 | 32700 | 32750 | 32700 | 173 |
| 370 | 20250422 | 133100 | 1821871800 | 32700 | 32750 | 32750 | 32700 | 190 |
| 371 | 20250422 | 133000 | 1815657450 | 32700 | 32700 | 32750 | 32700 | 146 |
| 372 | 20250422 | 132900 | 1810882750 | 32700 | 32700 | 32750 | 32700 | 122 |
| 373 | 20250422 | 132800 | 1806891725 | 32750 | 32700 | 32750 | 32700 | 220 |
| 374 | 20250422 | 132700 | 1799695775 | 32700 | 32700 | 32750 | 32700 | 101 |
| 375 | 20250422 | 132600 | 1796390925 | 32750 | 32700 | 32750 | 32700 | 209 |
| 376 | 20250422 | 132500 | 1789550375 | 32700 | 32750 | 32750 | 32700 | 119 |
| 377 | 20250422 | 132400 | 1785657175 | 32700 | 32700 | 32750 | 32700 | 271 |
| 378 | 20250422 | 132300 | 1776794975 | 32700 | 32700 | 32750 | 32700 | 103 |
| 379 | 20250422 | 132200 | 1773424275 | 32750 | 32725 | 32750 | 32700 | 104 |
| 380 | 20250422 | 132100 | 1770021575 | 32750 | 32750 | 32750 | 32700 | 171 |
| 381 | 20250422 | 132000 | 1764429075 | 32700 | 32700 | 32750 | 32700 | 188 |
| 382 | 20250422 | 131900 | 1758275275 | 32700 | 32700 | 32750 | 32700 | 211 |
| 383 | 20250422 | 131800 | 1751371050 | 32750 | 32750 | 32750 | 32700 | 161 |
| 384 | 20250422 | 131700 | 1746102000 | 32750 | 32750 | 32800 | 32700 | 280 |
| 385 | 20250422 | 131600 | 1736937750 | 32700 | 32775 | 32775 | 32700 | 1641 |
| 386 | 20250422 | 131500 | 1683199850 | 32750 | 32750 | 32775 | 32750 | 188 |
| 387 | 20250422 | 131400 | 1677041600 | 32800 | 32800 | 32800 | 32750 | 119 |
| 388 | 20250422 | 131300 | 1673140000 | 32800 | 32850 | 32850 | 32800 | 142 |
| 389 | 20250422 | 131200 | 1668481675 | 32850 | 32825 | 32850 | 32800 | 84 |
| 390 | 20250422 | 131100 | 1665725425 | 32850 | 32850 | 32850 | 32850 | 125 |
| 391 | 20250422 | 131000 | 1661619175 | 32850 | 32850 | 32850 | 32800 | 140 |
| 392 | 20250422 | 130900 | 1657026475 | 32800 | 32800 | 32800 | 32800 | 161 |
| 393 | 20250422 | 130800 | 1651745675 | 32800 | 32800 | 32825 | 32800 | 144 |
| 394 | 20250422 | 130700 | 1647022325 | 32800 | 32800 | 32850 | 32800 | 2981 |
| 395 | 20250422 | 130600 | 1549243925 | 32800 | 32800 | 32800 | 32750 | 847 |
| 396 | 20250422 | 130500 | 1521493425 | 32800 | 32850 | 32850 | 32750 | 4114 |
| 397 | 20250422 | 130400 | 1386553075 | 32850 | 32850 | 32875 | 32850 | 17 |
| 398 | 20250422 | 130300 | 1385994475 | 32850 | 32875 | 32900 | 32850 | 547 |
| 399 | 20250422 | 130200 | 1368024875 | 32900 | 32850 | 32900 | 32850 | 169 |
| 400 | 20250422 | 130100 | 1362472325 | 32850 | 32875 | 32900 | 32850 | 39 |
| 401 | 20250422 | 130000 | 1361190575 | 32900 | 32850 | 32900 | 32850 | 95 |
| 402 | 20250422 | 125900 | 1358069275 | 32850 | 32850 | 32900 | 32850 | 169 |
| 403 | 20250422 | 125800 | 1352516775 | 32900 | 32850 | 32900 | 32850 | 159 |
| 404 | 20250422 | 125700 | 1347293125 | 32900 | 32850 | 32900 | 32850 | 40 |
| 405 | 20250422 | 125600 | 1345978425 | 32900 | 32850 | 32900 | 32850 | 15 |
| 406 | 20250422 | 125500 | 1345485225 | 32850 | 32850 | 32900 | 32850 | 160 |
| 407 | 20250422 | 125400 | 1340229025 | 32850 | 32850 | 32850 | 32850 | 31 |
| 408 | 20250422 | 125300 | 1339210675 | 32850 | 32850 | 32875 | 32850 | 84 |
| 409 | 20250422 | 125200 | 1336451125 | 32900 | 32850 | 32900 | 32850 | 38 |
| 410 | 20250422 | 125100 | 1335202475 | 32900 | 32850 | 32900 | 32850 | 115 |
| 411 | 20250422 | 125000 | 1331424475 | 32900 | 32875 | 32900 | 32850 | 68 |
| 412 | 20250422 | 124900 | 1329190450 | 32850 | 32850 | 32850 | 32850 | 5 |
| 413 | 20250422 | 124800 | 1329026200 | 32850 | 32850 | 32900 | 32850 | 67 |
| 414 | 20250422 | 124700 | 1326824700 | 32850 | 32850 | 32875 | 32850 | 129 |
| 415 | 20250422 | 124600 | 1322586900 | 32900 | 32850 | 32900 | 32850 | 4 |
| 416 | 20250422 | 124500 | 1322455450 | 32850 | 32875 | 32875 | 32850 | 38 |
| 417 | 20250422 | 124400 | 1321207025 | 32850 | 32925 | 32950 | 32850 | 116 |
| 418 | 20250422 | 124300 | 1317390925 | 32950 | 32900 | 32950 | 32900 | 117 |
| 419 | 20250422 | 124200 | 1313541125 | 32900 | 32950 | 32950 | 32900 | 40 |
| 420 | 20250422 | 124100 | 1312223425 | 32900 | 32900 | 32900 | 32900 | 146 |
| 421 | 20250422 | 124000 | 1307420025 | 32900 | 32900 | 32950 | 32900 | 131 |
| 422 | 20250422 | 123900 | 1303109875 | 32900 | 32900 | 32900 | 32900 | 45 |
| 423 | 20250422 | 123800 | 1301629375 | 32900 | 32900 | 32950 | 32900 | 80 |
| 424 | 20250422 | 123700 | 1298996675 | 32950 | 32900 | 32950 | 32900 | 10 |
| 425 | 20250422 | 123600 | 1298667625 | 32900 | 32900 | 33000 | 32900 | 154 |
| 426 | 20250422 | 123500 | 1293600525 | 33000 | 32900 | 33000 | 32900 | 77 |
| 427 | 20250422 | 123400 | 1291059825 | 32950 | 32950 | 32950 | 32950 | 28 |
| 428 | 20250422 | 123300 | 1290137225 | 33000 | 32950 | 33000 | 32900 | 116 |
| 429 | 20250422 | 123200 | 1286315725 | 32950 | 32975 | 32975 | 32950 | 29 |
| 430 | 20250422 | 123100 | 1285360025 | 32950 | 32950 | 33000 | 32900 | 701 |
| 431 | 20250422 | 123000 | 1262261325 | 33000 | 32950 | 33000 | 32950 | 25 |
| 432 | 20250422 | 122900 | 1261437325 | 32950 | 33000 | 33000 | 32950 | 303 |
| 433 | 20250422 | 122800 | 1251452825 | 33000 | 33000 | 33000 | 33000 | 25 |
| 434 | 20250422 | 122700 | 1250627825 | 33000 | 32950 | 33000 | 32950 | 39 |
| 435 | 20250422 | 122600 | 1249342725 | 32950 | 32975 | 32975 | 32950 | 76 |
| 436 | 20250422 | 122500 | 1246838375 | 32950 | 32975 | 32975 | 32950 | 138 |
| 437 | 20250422 | 122400 | 1242291125 | 32950 | 32950 | 32950 | 32950 | 86 |
| 438 | 20250422 | 122300 | 1239457425 | 32950 | 33000 | 33000 | 32950 | 42 |
| 439 | 20250422 | 122200 | 1238072725 | 33000 | 33000 | 33000 | 32950 | 141 |
| 440 | 20250422 | 122100 | 1233426525 | 33000 | 33000 | 33000 | 33000 | 7 |
| 441 | 20250422 | 122000 | 1233195525 | 32950 | 32975 | 32975 | 32950 | 31 |
| 442 | 20250422 | 121900 | 1232173950 | 33000 | 33000 | 33000 | 33000 | 1 |
| 443 | 20250422 | 121800 | 1232140950 | 32950 | 32975 | 32975 | 32950 | 143 |
| 444 | 20250422 | 121700 | 1227428950 | 33000 | 32950 | 33000 | 32950 | 104 |
| 445 | 20250422 | 121600 | 1224001600 | 32950 | 32950 | 32975 | 32950 | 468 |
| 446 | 20250422 | 121500 | 1208580850 | 32900 | 32900 | 32900 | 32900 | 0 |
| 447 | 20250422 | 121400 | 1208580850 | 32900 | 33000 | 33000 | 32900 | 235 |
| 448 | 20250422 | 121300 | 1200843300 | 32950 | 33000 | 33000 | 32950 | 34 |
| 449 | 20250422 | 121200 | 1199722625 | 33000 | 32975 | 33000 | 32975 | 2 |
| 450 | 20250422 | 121100 | 1199656650 | 32950 | 32950 | 32950 | 32900 | 179 |
| 451 | 20250422 | 121000 | 1193760100 | 32950 | 33050 | 33050 | 32950 | 40 |
| 452 | 20250422 | 120900 | 1192439800 | 33050 | 33000 | 33100 | 32900 | 1271 |
| 453 | 20250422 | 120800 | 1150497600 | 32900 | 32925 | 33000 | 32900 | 1054 |
| 454 | 20250422 | 120700 | 1115774350 | 32900 | 32900 | 32900 | 32900 | 176 |
| 455 | 20250422 | 120600 | 1109983950 | 32950 | 32925 | 32950 | 32900 | 51 |
| 456 | 20250422 | 120500 | 1108304850 | 32950 | 32950 | 33000 | 32950 | 193 |
| 457 | 20250422 | 120400 | 1101944950 | 32950 | 32950 | 33000 | 32950 | 39 |
| 458 | 20250422 | 120300 | 1100659700 | 33000 | 32950 | 33000 | 32950 | 221 |
| 459 | 20250422 | 120200 | 1093376350 | 32950 | 32975 | 32975 | 32950 | 33 |
| 460 | 20250422 | 120100 | 1092288850 | 32950 | 32950 | 33000 | 32950 | 127 |
| 461 | 20250422 | 120000 | 1088103600 | 33000 | 33000 | 33000 | 32950 | 40 |
| 462 | 20250422 | 115900 | 1086784850 | 32950 | 32950 | 33000 | 32950 | 138 |
| 463 | 20250422 | 115800 | 1082236500 | 33000 | 33000 | 33000 | 32950 | 99 |
| 464 | 20250422 | 115700 | 1078971300 | 32950 | 32950 | 32950 | 32950 | 28 |
| 465 | 20250422 | 115600 | 1078048700 | 33000 | 32950 | 33000 | 32900 | 1515 |
| 466 | 20250422 | 115500 | 1028132400 | 32900 | 32925 | 32950 | 32900 | 124 |
| 467 | 20250422 | 115400 | 1024052550 | 32900 | 32950 | 32950 | 32900 | 82 |
| 468 | 20250422 | 115300 | 1021351250 | 32950 | 32950 | 32950 | 32900 | 36 |
| 469 | 20250422 | 115200 | 1020166475 | 32900 | 32900 | 32950 | 32900 | 128 |
| 470 | 20250422 | 115100 | 1015954525 | 32950 | 32925 | 32950 | 32900 | 68 |
| 471 | 20250422 | 115000 | 1013715375 | 32900 | 32875 | 32950 | 32850 | 961 |
| 472 | 20250422 | 114900 | 982096025 | 32900 | 32900 | 32900 | 32900 | 2 |
| 473 | 20250422 | 114800 | 982030225 | 32850 | 32900 | 32900 | 32850 | 244 |
| 474 | 20250422 | 114700 | 974013700 | 32875 | 32850 | 32900 | 32850 | 12 |
| 475 | 20250422 | 114600 | 973618975 | 32900 | 32900 | 32900 | 32850 | 235 |
| 476 | 20250422 | 114500 | 965893025 | 32850 | 32900 | 32925 | 32850 | 111 |
| 477 | 20250422 | 114400 | 962241975 | 32900 | 32900 | 32900 | 32900 | 87 |
| 478 | 20250422 | 114300 | 959379675 | 32950 | 32900 | 32950 | 32900 | 13 |
| 479 | 20250422 | 114200 | 958951675 | 32900 | 32900 | 32950 | 32900 | 43 |
| 480 | 20250422 | 114100 | 957536625 | 32900 | 32900 | 32925 | 32900 | 213 |
| 481 | 20250422 | 114000 | 950528775 | 32900 | 32900 | 32900 | 32900 | 1 |
| 482 | 20250422 | 113900 | 950495875 | 32950 | 32950 | 32950 | 32900 | 75 |
| 483 | 20250422 | 113800 | 948026225 | 32950 | 32900 | 32950 | 32900 | 11 |
| 484 | 20250422 | 113700 | 947664225 | 32900 | 32925 | 32925 | 32900 | 128 |
| 485 | 20250422 | 113600 | 943452800 | 32925 | 32925 | 32925 | 32925 | 3 |
| 486 | 20250422 | 113500 | 943354025 | 32900 | 32900 | 32900 | 32900 | 29 |
| 487 | 20250422 | 113400 | 942399925 | 32900 | 32900 | 32950 | 32900 | 786 |
| 488 | 20250422 | 113300 | 916539525 | 32900 | 32950 | 32950 | 32900 | 59 |
| 489 | 20250422 | 113200 | 914597275 | 32900 | 32925 | 32925 | 32900 | 67 |
| 490 | 20250422 | 113100 | 912392825 | 32900 | 32950 | 32950 | 32900 | 44 |
| 491 | 20250422 | 113000 | 910943225 | 32900 | 32975 | 32975 | 32900 | 156 |
| 492 | 20250422 | 112900 | 905803525 | 32950 | 32950 | 32950 | 32950 | 127 |
| 493 | 20250422 | 112800 | 901618875 | 32950 | 32975 | 32975 | 32950 | 29 |
| 494 | 20250422 | 112700 | 900663175 | 32950 | 32950 | 32950 | 32950 | 157 |
| 495 | 20250422 | 112600 | 895490025 | 32950 | 33000 | 33000 | 32950 | 127 |
| 496 | 20250422 | 112500 | 891305150 | 32950 | 32975 | 32975 | 32950 | 33 |
| 497 | 20250422 | 112400 | 890217675 | 33000 | 33000 | 33000 | 33000 | 8 |
| 498 | 20250422 | 112300 | 889953675 | 32950 | 33000 | 33000 | 32950 | 145 |
| 499 | 20250422 | 112200 | 885175825 | 33000 | 33000 | 33000 | 33000 | 2 |
| 500 | 20250422 | 112100 | 885109825 | 32950 | 32900 | 33000 | 32900 | 389 |
| 501 | 20250422 | 112000 | 872292925 | 32950 | 32900 | 32950 | 32900 | 208 |
| 502 | 20250422 | 111900 | 865442050 | 32950 | 32950 | 32950 | 32900 | 302 |
| 503 | 20250422 | 111800 | 855498700 | 32950 | 32950 | 32950 | 32950 | 2 |
| 504 | 20250422 | 111700 | 855432800 | 32900 | 32950 | 32950 | 32900 | 42 |
| 505 | 20250422 | 111600 | 854050350 | 32950 | 32900 | 32950 | 32900 | 34 |
| 506 | 20250422 | 111500 | 852931500 | 32950 | 32950 | 32950 | 32900 | 232 |
| 507 | 20250422 | 111400 | 845292850 | 32950 | 32950 | 32950 | 32900 | 73 |
| 508 | 20250422 | 111300 | 842888200 | 32950 | 32950 | 32950 | 32950 | 98 |
| 509 | 20250422 | 111200 | 839659100 | 32950 | 32950 | 32950 | 32900 | 145 |
| 510 | 20250422 | 111100 | 834881450 | 32950 | 32950 | 32950 | 32950 | 0 |
| 511 | 20250422 | 111000 | 834881450 | 32950 | 32900 | 33000 | 32900 | 433 |
| 512 | 20250422 | 110900 | 820611700 | 32950 | 32900 | 32950 | 32900 | 43 |
| 513 | 20250422 | 110800 | 819196500 | 32950 | 32950 | 32950 | 32900 | 145 |
| 514 | 20250422 | 110700 | 814424200 | 32950 | 32950 | 32950 | 32900 | 79 |
| 515 | 20250422 | 110600 | 811822550 | 32950 | 32900 | 32950 | 32900 | 44 |
| 516 | 20250422 | 110500 | 810373850 | 32950 | 32950 | 32950 | 32950 | 40 |
| 517 | 20250422 | 110400 | 809055850 | 32950 | 32950 | 32950 | 32900 | 299 |
| 518 | 20250422 | 110300 | 799208650 | 32900 | 32950 | 32950 | 32900 | 176 |
| 519 | 20250422 | 110200 | 793410500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 520 | 20250422 | 110100 | 793410500 | 32950 | 32900 | 32950 | 32900 | 833 |
| 521 | 20250422 | 110000 | 765972350 | 32950 | 32950 | 32950 | 32900 | 38 |
| 522 | 20250422 | 105900 | 764721800 | 32950 | 32900 | 32950 | 32900 | 9 |
| 523 | 20250422 | 105800 | 764425550 | 32900 | 32900 | 32900 | 32900 | 199 |
| 524 | 20250422 | 105700 | 757878450 | 32900 | 32900 | 32900 | 32900 | 140 |
| 525 | 20250422 | 105600 | 753272450 | 32950 | 32950 | 32950 | 32900 | 68 |
| 526 | 20250422 | 105500 | 751033250 | 32950 | 32900 | 32950 | 32900 | 25 |
| 527 | 20250422 | 105400 | 750209550 | 32900 | 32900 | 32900 | 32900 | 49 |
| 528 | 20250422 | 105300 | 748597450 | 32950 | 32950 | 32950 | 32950 | 330 |
| 529 | 20250422 | 105200 | 737723950 | 32900 | 32950 | 32950 | 32900 | 33 |
| 530 | 20250422 | 105100 | 736638000 | 32950 | 32950 | 32950 | 32900 | 31 |
| 531 | 20250422 | 105000 | 735618000 | 32950 | 32950 | 32950 | 32900 | 120 |
| 532 | 20250422 | 104900 | 731664900 | 32900 | 32950 | 32950 | 32900 | 146 |
| 533 | 20250422 | 104800 | 726861250 | 32950 | 32950 | 32950 | 32950 | 1 |
| 534 | 20250422 | 104700 | 726828300 | 32950 | 32950 | 32950 | 32950 | 31 |
| 535 | 20250422 | 104600 | 725806850 | 32950 | 32950 | 32950 | 32950 | 219 |
| 536 | 20250422 | 104500 | 718590800 | 32950 | 33000 | 33000 | 32950 | 32 |
| 537 | 20250422 | 104400 | 717536250 | 33000 | 32950 | 33000 | 32950 | 84 |
| 538 | 20250422 | 104300 | 714768400 | 33000 | 33000 | 33000 | 33000 | 13 |
| 539 | 20250422 | 104200 | 714339400 | 32950 | 32950 | 32950 | 32950 | 126 |
| 540 | 20250422 | 104100 | 710187700 | 33000 | 33000 | 33000 | 32950 | 134 |
| 541 | 20250422 | 104000 | 705766650 | 32950 | 32950 | 33000 | 32950 | 115 |
| 542 | 20250422 | 103900 | 701974800 | 33000 | 33000 | 33000 | 33000 | 13 |
| 543 | 20250422 | 103800 | 701545800 | 33000 | 33000 | 33000 | 33000 | 139 |
| 544 | 20250422 | 103700 | 696958800 | 33000 | 33000 | 33000 | 33000 | 86 |
| 545 | 20250422 | 103600 | 694120800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 546 | 20250422 | 103500 | 694120800 | 33000 | 33000 | 33000 | 32950 | 226 |
| 547 | 20250422 | 103400 | 686670100 | 33000 | 33000 | 33000 | 33000 | 4 |
| 548 | 20250422 | 103300 | 686538100 | 33000 | 32950 | 33000 | 32950 | 128 |
| 549 | 20250422 | 103200 | 682315500 | 32950 | 33000 | 33000 | 32950 | 142 |
| 550 | 20250422 | 103100 | 677630300 | 33000 | 33000 | 33050 | 32950 | 187 |
| 551 | 20250422 | 103000 | 671459600 | 33000 | 32950 | 33000 | 32950 | 39 |
| 552 | 20250422 | 102900 | 670174500 | 32950 | 33000 | 33000 | 32950 | 86 |
| 553 | 20250422 | 102800 | 667338800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 554 | 20250422 | 102700 | 667338800 | 32950 | 33000 | 33000 | 32950 | 288 |
| 555 | 20250422 | 102600 | 657840700 | 32950 | 33000 | 33000 | 32950 | 29 |
| 556 | 20250422 | 102500 | 656885100 | 33000 | 33000 | 33000 | 32950 | 42 |
| 557 | 20250422 | 102400 | 655501000 | 32950 | 33000 | 33000 | 32950 | 154 |
| 558 | 20250422 | 102300 | 650426500 | 33000 | 33000 | 33000 | 33000 | 12 |
| 559 | 20250422 | 102200 | 650030500 | 32950 | 33000 | 33000 | 32950 | 108 |
| 560 | 20250422 | 102100 | 646470650 | 33000 | 33000 | 33000 | 33000 | 6 |
| 561 | 20250422 | 102000 | 646272650 | 32950 | 33000 | 33000 | 32950 | 210 |
| 562 | 20250422 | 101900 | 639351800 | 33000 | 33000 | 33000 | 32950 | 63 |
| 563 | 20250422 | 101800 | 637275150 | 33000 | 33000 | 33000 | 33000 | 7 |
| 564 | 20250422 | 101700 | 637044150 | 33000 | 32950 | 33000 | 32950 | 55 |
| 565 | 20250422 | 101600 | 635230600 | 32950 | 33000 | 33050 | 32950 | 459 |
| 566 | 20250422 | 101500 | 620088850 | 33000 | 33050 | 33050 | 33000 | 28 |
| 567 | 20250422 | 101400 | 619164550 | 32950 | 33000 | 33000 | 32950 | 88 |
| 568 | 20250422 | 101300 | 616261350 | 32950 | 32950 | 32950 | 32950 | 211 |
| 569 | 20250422 | 101200 | 609308900 | 32950 | 32950 | 32950 | 32950 | 4 |
| 570 | 20250422 | 101100 | 609177100 | 32950 | 32950 | 32950 | 32950 | 67 |
| 571 | 20250422 | 101000 | 606969450 | 32950 | 33000 | 33000 | 32950 | 47 |
| 572 | 20250422 | 100900 | 605420600 | 32950 | 32900 | 32950 | 32900 | 260 |
| 573 | 20250422 | 100800 | 596859250 | 32950 | 32950 | 32950 | 32900 | 110 |
| 574 | 20250422 | 100700 | 593240150 | 32900 | 32950 | 33000 | 32900 | 245 |
| 575 | 20250422 | 100600 | 585168250 | 32950 | 32950 | 32950 | 32900 | 46 |
| 576 | 20250422 | 100500 | 583652750 | 32950 | 33000 | 33000 | 32950 | 149 |
| 577 | 20250422 | 100400 | 578741750 | 33000 | 33000 | 33000 | 32950 | 48 |
| 578 | 20250422 | 100300 | 577159200 | 32950 | 32950 | 33000 | 32950 | 67 |
| 579 | 20250422 | 100200 | 574951500 | 32950 | 32900 | 32950 | 32900 | 316 |
| 580 | 20250422 | 100100 | 564544850 | 32900 | 32900 | 32950 | 32900 | 203 |
| 581 | 20250422 | 100000 | 557863750 | 32950 | 33000 | 33000 | 32900 | 14 |
| 582 | 20250422 | 095900 | 557402450 | 33000 | 33000 | 33000 | 32900 | 89 |
| 583 | 20250422 | 095800 | 554470150 | 33000 | 33000 | 33000 | 32950 | 121 |
| 584 | 20250422 | 095700 | 550482750 | 32950 | 33000 | 33000 | 32950 | 32 |
| 585 | 20250422 | 095600 | 549428200 | 32950 | 33000 | 33000 | 32950 | 50 |
| 586 | 20250422 | 095500 | 547780100 | 32950 | 33000 | 33000 | 32950 | 61 |
| 587 | 20250422 | 095400 | 545768500 | 33000 | 33000 | 33050 | 32950 | 182 |
| 588 | 20250422 | 095300 | 539764350 | 33000 | 33050 | 33050 | 33000 | 112 |
| 589 | 20250422 | 095200 | 536067750 | 33000 | 33050 | 33050 | 33000 | 193 |
| 590 | 20250422 | 095100 | 529691600 | 33050 | 33100 | 33100 | 33050 | 98 |
| 591 | 20250422 | 095000 | 526450800 | 33050 | 33100 | 33100 | 33050 | 146 |
| 592 | 20250422 | 094900 | 521624500 | 33100 | 33100 | 33100 | 33050 | 62 |
| 593 | 20250422 | 094800 | 519574250 | 33100 | 33050 | 33150 | 33050 | 4 |
| 594 | 20250422 | 094700 | 519441800 | 33150 | 33100 | 33150 | 33050 | 129 |
| 595 | 20250422 | 094600 | 515172000 | 33050 | 33100 | 33100 | 33050 | 42 |
| 596 | 20250422 | 094500 | 513783300 | 33100 | 33050 | 33150 | 33050 | 34 |
| 597 | 20250422 | 094400 | 512658650 | 33150 | 33050 | 33150 | 33050 | 30 |
| 598 | 20250422 | 094300 | 511665950 | 33050 | 33050 | 33050 | 32950 | 135 |
| 599 | 20250422 | 094200 | 507210950 | 33050 | 33050 | 33050 | 33000 | 96 |
| 600 | 20250422 | 094100 | 504039050 | 33050 | 33100 | 33100 | 33050 | 23 |
| 601 | 20250422 | 094000 | 503277850 | 33000 | 33000 | 33100 | 33000 | 96 |
| 602 | 20250422 | 093900 | 500104300 | 33000 | 33100 | 33100 | 33000 | 238 |
| 603 | 20250422 | 093800 | 492234250 | 33050 | 33050 | 33100 | 33050 | 73 |
| 604 | 20250422 | 093700 | 489820300 | 33100 | 33100 | 33100 | 33000 | 878 |
| 605 | 20250422 | 093600 | 460768200 | 33100 | 33100 | 33150 | 33050 | 146 |
| 606 | 20250422 | 093500 | 455939100 | 33000 | 33000 | 33100 | 33000 | 380 |
| 607 | 20250422 | 093400 | 443375100 | 32950 | 33000 | 33000 | 32950 | 147 |
| 608 | 20250422 | 093300 | 438531400 | 33000 | 32950 | 33000 | 32900 | 1149 |
| 609 | 20250422 | 093200 | 400620200 | 33000 | 33000 | 33000 | 32900 | 107 |
| 610 | 20250422 | 093100 | 397099000 | 32900 | 32950 | 33000 | 32900 | 272 |
| 611 | 20250422 | 093000 | 388138750 | 33000 | 32900 | 33000 | 32900 | 260 |
| 612 | 20250422 | 092900 | 379574800 | 32900 | 32900 | 32950 | 32850 | 21 |
| 613 | 20250422 | 092800 | 378883900 | 32850 | 32800 | 32850 | 32800 | 496 |
| 614 | 20250422 | 092700 | 362599475 | 32850 | 32800 | 32850 | 32800 | 40 |
| 615 | 20250422 | 092600 | 361287375 | 32850 | 32850 | 32850 | 32825 | 11 |
| 616 | 20250422 | 092500 | 360926050 | 32850 | 32850 | 32850 | 32800 | 197 |
| 617 | 20250422 | 092400 | 354463900 | 32850 | 32750 | 32850 | 32750 | 79 |
| 618 | 20250422 | 092300 | 351872900 | 32800 | 32850 | 32850 | 32750 | 196 |
| 619 | 20250422 | 092200 | 345449900 | 32850 | 32850 | 32900 | 32700 | 3043 |
| 620 | 20250422 | 092100 | 245618200 | 32900 | 32850 | 32900 | 32850 | 387 |
| 621 | 20250422 | 092000 | 232890800 | 32900 | 33050 | 33050 | 32850 | 929 |
| 622 | 20250422 | 091900 | 202312150 | 33050 | 33000 | 33050 | 33000 | 2 |
| 623 | 20250422 | 091800 | 202246100 | 33000 | 33050 | 33050 | 32950 | 244 |
| 624 | 20250422 | 091700 | 194196800 | 33000 | 33000 | 33050 | 32950 | 177 |
| 625 | 20250422 | 091600 | 188359100 | 33050 | 32950 | 33050 | 32900 | 284 |
| 626 | 20250422 | 091500 | 178999650 | 33000 | 32950 | 33000 | 32950 | 56 |
| 627 | 20250422 | 091400 | 177154350 | 32950 | 32950 | 32950 | 32900 | 254 |
| 628 | 20250422 | 091300 | 168797300 | 32900 | 32950 | 32950 | 32900 | 134 |
| 629 | 20250422 | 091200 | 164383850 | 32950 | 32950 | 32950 | 32950 | 19 |
| 630 | 20250422 | 091100 | 163757800 | 32900 | 32950 | 32950 | 32900 | 324 |
| 631 | 20250422 | 091000 | 153085800 | 32950 | 33000 | 33000 | 32900 | 485 |
| 632 | 20250422 | 090900 | 137106000 | 32950 | 33000 | 33050 | 32950 | 456 |
| 633 | 20250422 | 090800 | 122064900 | 33000 | 32950 | 33000 | 32950 | 161 |
| 634 | 20250422 | 090700 | 116757950 | 32950 | 32900 | 32950 | 32850 | 272 |
| 635 | 20250422 | 090600 | 107810300 | 32900 | 33150 | 33150 | 32900 | 801 |
| 636 | 20250422 | 090500 | 81409800 | 33000 | 33050 | 33050 | 33000 | 94 |
| 637 | 20250422 | 090400 | 78304550 | 33150 | 33200 | 33200 | 32950 | 192 |
| 638 | 20250422 | 090300 | 71947400 | 33200 | 33200 | 33200 | 33000 | 381 |
| 639 | 20250422 | 090200 | 59303600 | 33200 | 33100 | 33200 | 33050 | 673 |
| 640 | 20250422 | 090100 | 37009150 | 33100 | 33000 | 33150 | 32950 | 573 |
| 641 | 20250422 | 090000 | 18058800 | 33000 | 32950 | 33000 | 32950 | 548 |