31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 193100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 3 | 20250423 | 193000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 4 | 20250423 | 192900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 5 | 20250423 | 192800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 6 | 20250423 | 192700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 7 | 20250423 | 192600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 8 | 20250423 | 192500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 9 | 20250423 | 192400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 10 | 20250423 | 192300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 11 | 20250423 | 192200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 12 | 20250423 | 192100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 13 | 20250423 | 192000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 14 | 20250423 | 191900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 15 | 20250423 | 191800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 16 | 20250423 | 191700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 17 | 20250423 | 191600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 18 | 20250423 | 191500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 19 | 20250423 | 191400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 20 | 20250423 | 191300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 21 | 20250423 | 191200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 22 | 20250423 | 191100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 23 | 20250423 | 191000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 24 | 20250423 | 190900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 25 | 20250423 | 190800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 26 | 20250423 | 190700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 27 | 20250423 | 190600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 28 | 20250423 | 190500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 29 | 20250423 | 190400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 30 | 20250423 | 190300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 31 | 20250423 | 190200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 32 | 20250423 | 190100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 33 | 20250423 | 190000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 34 | 20250423 | 185900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 35 | 20250423 | 185800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 36 | 20250423 | 185700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 37 | 20250423 | 185600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 38 | 20250423 | 185500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 39 | 20250423 | 185400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 40 | 20250423 | 185300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 41 | 20250423 | 185200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 42 | 20250423 | 185100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 43 | 20250423 | 185000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 44 | 20250423 | 184900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 45 | 20250423 | 184800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 46 | 20250423 | 184700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 47 | 20250423 | 184600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 48 | 20250423 | 184500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 49 | 20250423 | 184400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 50 | 20250423 | 184300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 51 | 20250423 | 184200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 52 | 20250423 | 184100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 53 | 20250423 | 184000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 54 | 20250423 | 183900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 55 | 20250423 | 183800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 56 | 20250423 | 183700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 57 | 20250423 | 183600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 58 | 20250423 | 183500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 59 | 20250423 | 183400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 60 | 20250423 | 183300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 61 | 20250423 | 183200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 62 | 20250423 | 183100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 63 | 20250423 | 183000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 64 | 20250423 | 182900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 65 | 20250423 | 182800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 66 | 20250423 | 182700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 67 | 20250423 | 182600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 68 | 20250423 | 182500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 69 | 20250423 | 182400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 70 | 20250423 | 182300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 71 | 20250423 | 182200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 72 | 20250423 | 182100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 73 | 20250423 | 182000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 74 | 20250423 | 181900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 75 | 20250423 | 181800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 76 | 20250423 | 181700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 77 | 20250423 | 181600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 78 | 20250423 | 181500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 79 | 20250423 | 181400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 80 | 20250423 | 181300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 81 | 20250423 | 181200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 82 | 20250423 | 181100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 83 | 20250423 | 181000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 84 | 20250423 | 180900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 85 | 20250423 | 180800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 86 | 20250423 | 180700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 87 | 20250423 | 180600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 88 | 20250423 | 180500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 89 | 20250423 | 180400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 90 | 20250423 | 180300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 91 | 20250423 | 180200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 92 | 20250423 | 180100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 93 | 20250423 | 180000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 94 | 20250423 | 175900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 95 | 20250423 | 175800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 96 | 20250423 | 175700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 97 | 20250423 | 175600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 98 | 20250423 | 175500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 99 | 20250423 | 175400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 100 | 20250423 | 175300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 101 | 20250423 | 175200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 102 | 20250423 | 175100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 103 | 20250423 | 175000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 104 | 20250423 | 174900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 105 | 20250423 | 174800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 106 | 20250423 | 174700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 107 | 20250423 | 174600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 108 | 20250423 | 174500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 109 | 20250423 | 174400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 110 | 20250423 | 174300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 111 | 20250423 | 174200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 112 | 20250423 | 174100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 113 | 20250423 | 174000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 114 | 20250423 | 173900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 115 | 20250423 | 173800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 116 | 20250423 | 173700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 117 | 20250423 | 173600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 118 | 20250423 | 173500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 119 | 20250423 | 173400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 120 | 20250423 | 173300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 121 | 20250423 | 173200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 122 | 20250423 | 173100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 123 | 20250423 | 173000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 124 | 20250423 | 172900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 125 | 20250423 | 172800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 126 | 20250423 | 172700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 127 | 20250423 | 172600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 128 | 20250423 | 172500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 129 | 20250423 | 172400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 130 | 20250423 | 172300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 131 | 20250423 | 172200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 132 | 20250423 | 172100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 133 | 20250423 | 172000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 134 | 20250423 | 171900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 135 | 20250423 | 171800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 136 | 20250423 | 171700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 137 | 20250423 | 171600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 138 | 20250423 | 171500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 139 | 20250423 | 171400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 140 | 20250423 | 171300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 141 | 20250423 | 171200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 142 | 20250423 | 171100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 143 | 20250423 | 171000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 144 | 20250423 | 170900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 145 | 20250423 | 170800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 146 | 20250423 | 170700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 147 | 20250423 | 170600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 148 | 20250423 | 170500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 149 | 20250423 | 170400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 150 | 20250423 | 170300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 151 | 20250423 | 170200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 152 | 20250423 | 170100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 153 | 20250423 | 170000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 154 | 20250423 | 165900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 155 | 20250423 | 165800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 156 | 20250423 | 165700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 157 | 20250423 | 165600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 158 | 20250423 | 165500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 159 | 20250423 | 165400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 160 | 20250423 | 165300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 161 | 20250423 | 165200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 162 | 20250423 | 165100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 163 | 20250423 | 165000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 164 | 20250423 | 164900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 165 | 20250423 | 164800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 166 | 20250423 | 164700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 167 | 20250423 | 164600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 168 | 20250423 | 164500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 169 | 20250423 | 164400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 170 | 20250423 | 164300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 171 | 20250423 | 164200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 172 | 20250423 | 164100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 173 | 20250423 | 164000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 174 | 20250423 | 163900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 175 | 20250423 | 163800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 176 | 20250423 | 163700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 177 | 20250423 | 163600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 178 | 20250423 | 163500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 179 | 20250423 | 163400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 180 | 20250423 | 163300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 181 | 20250423 | 163200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 182 | 20250423 | 163100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 183 | 20250423 | 163000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 184 | 20250423 | 162900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 185 | 20250423 | 162800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 186 | 20250423 | 162700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 187 | 20250423 | 162600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 188 | 20250423 | 162500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 189 | 20250423 | 162400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 190 | 20250423 | 162300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 191 | 20250423 | 162200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 192 | 20250423 | 162100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 193 | 20250423 | 162000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 194 | 20250423 | 161900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 195 | 20250423 | 161800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 196 | 20250423 | 161700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 197 | 20250423 | 161600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 198 | 20250423 | 161500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 199 | 20250423 | 161400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 200 | 20250423 | 161300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 201 | 20250423 | 161200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 202 | 20250423 | 161100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 203 | 20250423 | 161000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 204 | 20250423 | 160900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 205 | 20250423 | 160800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 206 | 20250423 | 160700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 207 | 20250423 | 160600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 208 | 20250423 | 160500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 209 | 20250423 | 160400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 210 | 20250423 | 160300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 211 | 20250423 | 160200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 212 | 20250423 | 160100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 213 | 20250423 | 160000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 214 | 20250423 | 155900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 215 | 20250423 | 155800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 216 | 20250423 | 155700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 217 | 20250423 | 155600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 218 | 20250423 | 155500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 219 | 20250423 | 155400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 220 | 20250423 | 155300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 221 | 20250423 | 155200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 222 | 20250423 | 155100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 223 | 20250423 | 155000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 224 | 20250423 | 154900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 225 | 20250423 | 154800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 226 | 20250423 | 154700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 227 | 20250423 | 154600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 228 | 20250423 | 154500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 229 | 20250423 | 154400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 230 | 20250423 | 154300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 231 | 20250423 | 154200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 232 | 20250423 | 154100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 233 | 20250423 | 154000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 234 | 20250423 | 153900 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 235 | 20250423 | 153800 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 236 | 20250423 | 153700 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 237 | 20250423 | 153600 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 238 | 20250423 | 153500 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 239 | 20250423 | 153400 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 240 | 20250423 | 153300 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 241 | 20250423 | 153200 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 0 |
| 242 | 20250423 | 153100 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 243 | 20250423 | 153000 | 1957125455 | 5800 | 5800 | 5800 | 5800 | 11276 |
| 244 | 20250423 | 152900 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 245 | 20250423 | 152800 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 246 | 20250423 | 152700 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 247 | 20250423 | 152600 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 248 | 20250423 | 152500 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 249 | 20250423 | 152400 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 250 | 20250423 | 152300 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 251 | 20250423 | 152200 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 252 | 20250423 | 152100 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 253 | 20250423 | 152000 | 1891724655 | 5840 | 5840 | 5840 | 5840 | 0 |
| 254 | 20250423 | 151900 | 1891724655 | 5840 | 5840 | 5840 | 5800 | 4985 |
| 255 | 20250423 | 151800 | 1862689735 | 5840 | 5830 | 5840 | 5820 | 358 |
| 256 | 20250423 | 151700 | 1860602855 | 5830 | 5830 | 5830 | 5830 | 177 |
| 257 | 20250423 | 151600 | 1859570945 | 5840 | 5840 | 5840 | 5840 | 153 |
| 258 | 20250423 | 151500 | 1858677425 | 5860 | 5840 | 5860 | 5830 | 2076 |
| 259 | 20250423 | 151400 | 1846567865 | 5840 | 5840 | 5840 | 5840 | 0 |
| 260 | 20250423 | 151300 | 1846567865 | 5840 | 5840 | 5840 | 5830 | 534 |
| 261 | 20250423 | 151200 | 1843451705 | 5840 | 5810 | 5840 | 5810 | 1020 |
| 262 | 20250423 | 151100 | 1837516065 | 5810 | 5820 | 5820 | 5810 | 351 |
| 263 | 20250423 | 151000 | 1835476745 | 5810 | 5810 | 5810 | 5810 | 101 |
| 264 | 20250423 | 150900 | 1834889935 | 5810 | 5830 | 5840 | 5810 | 3731 |
| 265 | 20250423 | 150800 | 1813159755 | 5830 | 5830 | 5830 | 5830 | 0 |
| 266 | 20250423 | 150700 | 1813159755 | 5830 | 5830 | 5850 | 5830 | 196 |
| 267 | 20250423 | 150600 | 1812015095 | 5830 | 5850 | 5860 | 5830 | 65 |
| 268 | 20250423 | 150500 | 1811635755 | 5830 | 5860 | 5860 | 5830 | 48 |
| 269 | 20250423 | 150400 | 1811355885 | 5830 | 5830 | 5830 | 5830 | 47 |
| 270 | 20250423 | 150300 | 1811081875 | 5840 | 5850 | 5860 | 5840 | 1878 |
| 271 | 20250423 | 150200 | 1800102945 | 5850 | 5840 | 5860 | 5840 | 471 |
| 272 | 20250423 | 150100 | 1797349055 | 5840 | 5820 | 5840 | 5820 | 240 |
| 273 | 20250423 | 150000 | 1795949645 | 5820 | 5830 | 5830 | 5820 | 1047 |
| 274 | 20250423 | 145900 | 1789852635 | 5830 | 5840 | 5840 | 5830 | 1440 |
| 275 | 20250423 | 145800 | 1781452145 | 5850 | 5850 | 5850 | 5850 | 1 |
| 276 | 20250423 | 145700 | 1781446295 | 5840 | 5840 | 5840 | 5840 | 200 |
| 277 | 20250423 | 145600 | 1780278295 | 5840 | 5840 | 5840 | 5840 | 480 |
| 278 | 20250423 | 145500 | 1777475095 | 5840 | 5840 | 5840 | 5840 | 15 |
| 279 | 20250423 | 145400 | 1777387495 | 5850 | 5850 | 5850 | 5850 | 228 |
| 280 | 20250423 | 145300 | 1776053695 | 5850 | 5860 | 5860 | 5850 | 15 |
| 281 | 20250423 | 145200 | 1775965935 | 5860 | 5860 | 5860 | 5860 | 1314 |
| 282 | 20250423 | 145100 | 1768265895 | 5860 | 5850 | 5860 | 5850 | 2489 |
| 283 | 20250423 | 145000 | 1753683695 | 5860 | 5860 | 5870 | 5860 | 461 |
| 284 | 20250423 | 144900 | 1750981235 | 5860 | 5870 | 5870 | 5860 | 107 |
| 285 | 20250423 | 144800 | 1750354145 | 5870 | 5860 | 5880 | 5860 | 1759 |
| 286 | 20250423 | 144700 | 1740022315 | 5870 | 5870 | 5870 | 5870 | 189 |
| 287 | 20250423 | 144600 | 1738912885 | 5880 | 5880 | 5880 | 5880 | 0 |
| 288 | 20250423 | 144500 | 1738912885 | 5880 | 5860 | 5880 | 5860 | 1701 |
| 289 | 20250423 | 144400 | 1728931995 | 5820 | 5820 | 5820 | 5820 | 710 |
| 290 | 20250423 | 144300 | 1724799795 | 5830 | 5830 | 5850 | 5830 | 921 |
| 291 | 20250423 | 144200 | 1719427165 | 5810 | 5830 | 5830 | 5810 | 1034 |
| 292 | 20250423 | 144100 | 1713414605 | 5830 | 5840 | 5840 | 5830 | 1730 |
| 293 | 20250423 | 144000 | 1703327705 | 5850 | 5850 | 5850 | 5850 | 97 |
| 294 | 20250423 | 143900 | 1702760255 | 5860 | 5860 | 5860 | 5860 | 99 |
| 295 | 20250423 | 143800 | 1702180115 | 5860 | 5860 | 5860 | 5860 | 1 |
| 296 | 20250423 | 143700 | 1702174255 | 5850 | 5850 | 5850 | 5850 | 53 |
| 297 | 20250423 | 143600 | 1701864205 | 5850 | 5860 | 5860 | 5850 | 375 |
| 298 | 20250423 | 143500 | 1699669285 | 5860 | 5870 | 5880 | 5860 | 454 |
| 299 | 20250423 | 143400 | 1697005035 | 5870 | 5870 | 5880 | 5870 | 123 |
| 300 | 20250423 | 143300 | 1696283015 | 5870 | 5870 | 5880 | 5860 | 1066 |
| 301 | 20250423 | 143200 | 1690016295 | 5880 | 5860 | 5880 | 5860 | 70 |
| 302 | 20250423 | 143100 | 1689605975 | 5870 | 5870 | 5870 | 5860 | 701 |
| 303 | 20250423 | 143000 | 1685491175 | 5860 | 5860 | 5860 | 5860 | 101 |
| 304 | 20250423 | 142900 | 1684899315 | 5870 | 5870 | 5870 | 5870 | 500 |
| 305 | 20250423 | 142800 | 1681964315 | 5870 | 5860 | 5870 | 5860 | 121 |
| 306 | 20250423 | 142700 | 1681255245 | 5870 | 5850 | 5870 | 5850 | 1500 |
| 307 | 20250423 | 142600 | 1672454455 | 5860 | 5840 | 5860 | 5840 | 230 |
| 308 | 20250423 | 142500 | 1671107745 | 5840 | 5850 | 5850 | 5840 | 135 |
| 309 | 20250423 | 142400 | 1670319005 | 5860 | 5860 | 5860 | 5860 | 151 |
| 310 | 20250423 | 142300 | 1669434145 | 5870 | 5870 | 5870 | 5870 | 0 |
| 311 | 20250423 | 142200 | 1669434145 | 5870 | 5870 | 5870 | 5850 | 1346 |
| 312 | 20250423 | 142100 | 1661541785 | 5870 | 5850 | 5870 | 5850 | 3047 |
| 313 | 20250423 | 142000 | 1643664945 | 5850 | 5840 | 5850 | 5840 | 494 |
| 314 | 20250423 | 141900 | 1640778465 | 5860 | 5860 | 5860 | 5860 | 25 |
| 315 | 20250423 | 141800 | 1640631965 | 5860 | 5820 | 5860 | 5820 | 3200 |
| 316 | 20250423 | 141700 | 1621920375 | 5820 | 5820 | 5820 | 5820 | 0 |
| 317 | 20250423 | 141600 | 1621920375 | 5820 | 5820 | 5820 | 5820 | 1 |
| 318 | 20250423 | 141500 | 1621914555 | 5800 | 5800 | 5800 | 5800 | 478 |
| 319 | 20250423 | 141400 | 1619142155 | 5830 | 5820 | 5830 | 5820 | 182 |
| 320 | 20250423 | 141300 | 1618081195 | 5800 | 5800 | 5800 | 5800 | 100 |
| 321 | 20250423 | 141200 | 1617501195 | 5820 | 5820 | 5820 | 5820 | 500 |
| 322 | 20250423 | 141100 | 1614591195 | 5820 | 5820 | 5820 | 5820 | 174 |
| 323 | 20250423 | 141000 | 1613578515 | 5810 | 5810 | 5810 | 5810 | 412 |
| 324 | 20250423 | 140900 | 1611184795 | 5800 | 5800 | 5800 | 5800 | 0 |
| 325 | 20250423 | 140800 | 1611184795 | 5800 | 5800 | 5800 | 5760 | 786 |
| 326 | 20250423 | 140700 | 1606645695 | 5770 | 5780 | 5780 | 5770 | 499 |
| 327 | 20250423 | 140600 | 1603766155 | 5780 | 5790 | 5790 | 5780 | 517 |
| 328 | 20250423 | 140500 | 1600777725 | 5780 | 5790 | 5790 | 5780 | 50 |
| 329 | 20250423 | 140400 | 1600488495 | 5790 | 5790 | 5790 | 5790 | 159 |
| 330 | 20250423 | 140300 | 1599567885 | 5790 | 5790 | 5790 | 5790 | 0 |
| 331 | 20250423 | 140200 | 1599567885 | 5790 | 5780 | 5790 | 5780 | 199 |
| 332 | 20250423 | 140100 | 1598416675 | 5780 | 5780 | 5780 | 5780 | 100 |
| 333 | 20250423 | 140000 | 1597838675 | 5790 | 5790 | 5790 | 5790 | 1 |
| 334 | 20250423 | 135900 | 1597832885 | 5780 | 5780 | 5780 | 5780 | 0 |
| 335 | 20250423 | 135800 | 1597832885 | 5780 | 5780 | 5780 | 5780 | 0 |
| 336 | 20250423 | 135700 | 1597832885 | 5780 | 5780 | 5780 | 5780 | 70 |
| 337 | 20250423 | 135600 | 1597428285 | 5780 | 5780 | 5780 | 5780 | 8 |
| 338 | 20250423 | 135500 | 1597382045 | 5780 | 5780 | 5780 | 5780 | 1 |
| 339 | 20250423 | 135400 | 1597376265 | 5770 | 5790 | 5790 | 5770 | 3201 |
| 340 | 20250423 | 135300 | 1578904285 | 5800 | 5800 | 5800 | 5800 | 2 |
| 341 | 20250423 | 135200 | 1578892685 | 5790 | 5790 | 5790 | 5790 | 213 |
| 342 | 20250423 | 135100 | 1577659415 | 5790 | 5790 | 5790 | 5790 | 0 |
| 343 | 20250423 | 135000 | 1577659415 | 5790 | 5810 | 5810 | 5790 | 1049 |
| 344 | 20250423 | 134900 | 1571570395 | 5810 | 5810 | 5820 | 5810 | 330 |
| 345 | 20250423 | 134800 | 1569653075 | 5800 | 5790 | 5800 | 5780 | 517 |
| 346 | 20250423 | 134700 | 1566661265 | 5780 | 5780 | 5810 | 5770 | 1812 |
| 347 | 20250423 | 134600 | 1556161295 | 5770 | 5770 | 5770 | 5770 | 745 |
| 348 | 20250423 | 134500 | 1551862645 | 5770 | 5760 | 5770 | 5760 | 318 |
| 349 | 20250423 | 134400 | 1550030515 | 5770 | 5770 | 5770 | 5770 | 75 |
| 350 | 20250423 | 134300 | 1549597765 | 5770 | 5780 | 5780 | 5770 | 31 |
| 351 | 20250423 | 134200 | 1549418885 | 5760 | 5760 | 5760 | 5760 | 14 |
| 352 | 20250423 | 134100 | 1549338245 | 5760 | 5770 | 5770 | 5760 | 1500 |
| 353 | 20250423 | 134000 | 1540695175 | 5790 | 5790 | 5790 | 5790 | 0 |
| 354 | 20250423 | 133900 | 1540695175 | 5790 | 5790 | 5790 | 5790 | 0 |
| 355 | 20250423 | 133800 | 1540695175 | 5790 | 5790 | 5790 | 5790 | 1 |
| 356 | 20250423 | 133700 | 1540689385 | 5790 | 5790 | 5790 | 5790 | 8 |
| 357 | 20250423 | 133600 | 1540643065 | 5790 | 5790 | 5790 | 5790 | 0 |
| 358 | 20250423 | 133500 | 1540643065 | 5790 | 5790 | 5790 | 5790 | 0 |
| 359 | 20250423 | 133400 | 1540643065 | 5790 | 5790 | 5790 | 5790 | 0 |
| 360 | 20250423 | 133300 | 1540643065 | 5790 | 5790 | 5790 | 5790 | 3 |
| 361 | 20250423 | 133200 | 1540625695 | 5760 | 5760 | 5760 | 5760 | 105 |
| 362 | 20250423 | 133100 | 1540020895 | 5760 | 5780 | 5780 | 5760 | 3016 |
| 363 | 20250423 | 133000 | 1522630365 | 5800 | 5800 | 5800 | 5800 | 20 |
| 364 | 20250423 | 132900 | 1522514365 | 5800 | 5800 | 5800 | 5800 | 3 |
| 365 | 20250423 | 132800 | 1522496965 | 5790 | 5790 | 5790 | 5790 | 0 |
| 366 | 20250423 | 132700 | 1522496965 | 5790 | 5790 | 5790 | 5790 | 173 |
| 367 | 20250423 | 132600 | 1521495295 | 5790 | 5790 | 5790 | 5790 | 0 |
| 368 | 20250423 | 132500 | 1521495295 | 5790 | 5790 | 5790 | 5790 | 132 |
| 369 | 20250423 | 132400 | 1520731015 | 5800 | 5800 | 5800 | 5800 | 0 |
| 370 | 20250423 | 132300 | 1520731015 | 5800 | 5800 | 5800 | 5800 | 100 |
| 371 | 20250423 | 132200 | 1520151015 | 5800 | 5800 | 5800 | 5800 | 157 |
| 372 | 20250423 | 132100 | 1519240415 | 5800 | 5810 | 5810 | 5800 | 158 |
| 373 | 20250423 | 132000 | 1518323915 | 5810 | 5810 | 5810 | 5810 | 100 |
| 374 | 20250423 | 131900 | 1517742915 | 5810 | 5810 | 5810 | 5810 | 0 |
| 375 | 20250423 | 131800 | 1517742915 | 5810 | 5810 | 5810 | 5810 | 9 |
| 376 | 20250423 | 131700 | 1517690625 | 5810 | 5800 | 5810 | 5800 | 139 |
| 377 | 20250423 | 131600 | 1516883725 | 5800 | 5800 | 5800 | 5800 | 1 |
| 378 | 20250423 | 131500 | 1516877925 | 5800 | 5800 | 5800 | 5800 | 347 |
| 379 | 20250423 | 131400 | 1514865325 | 5800 | 5800 | 5800 | 5800 | 2 |
| 380 | 20250423 | 131300 | 1514853725 | 5800 | 5800 | 5800 | 5800 | 200 |
| 381 | 20250423 | 131200 | 1513693725 | 5800 | 5800 | 5800 | 5800 | 0 |
| 382 | 20250423 | 131100 | 1513693725 | 5800 | 5800 | 5800 | 5800 | 100 |
| 383 | 20250423 | 131000 | 1513113725 | 5800 | 5800 | 5800 | 5800 | 100 |
| 384 | 20250423 | 130900 | 1512533725 | 5780 | 5800 | 5800 | 5780 | 912 |
| 385 | 20250423 | 130800 | 1507262265 | 5800 | 5790 | 5800 | 5780 | 4071 |
| 386 | 20250423 | 130700 | 1483726875 | 5800 | 5800 | 5800 | 5800 | 1 |
| 387 | 20250423 | 130600 | 1483721075 | 5790 | 5790 | 5790 | 5790 | 0 |
| 388 | 20250423 | 130500 | 1483721075 | 5790 | 5790 | 5790 | 5790 | 51 |
| 389 | 20250423 | 130400 | 1483425785 | 5800 | 5800 | 5800 | 5800 | 100 |
| 390 | 20250423 | 130300 | 1482845785 | 5780 | 5780 | 5780 | 5780 | 2 |
| 391 | 20250423 | 130200 | 1482834225 | 5800 | 5790 | 5800 | 5790 | 2702 |
| 392 | 20250423 | 130100 | 1467182875 | 5790 | 5790 | 5790 | 5790 | 335 |
| 393 | 20250423 | 130000 | 1465243225 | 5790 | 5790 | 5800 | 5790 | 1397 |
| 394 | 20250423 | 125900 | 1457151145 | 5780 | 5780 | 5785 | 5780 | 326 |
| 395 | 20250423 | 125800 | 1455266850 | 5780 | 5780 | 5780 | 5780 | 17 |
| 396 | 20250423 | 125700 | 1455168590 | 5770 | 5760 | 5770 | 5760 | 430 |
| 397 | 20250423 | 125600 | 1452687590 | 5760 | 5760 | 5760 | 5760 | 0 |
| 398 | 20250423 | 125500 | 1452687590 | 5760 | 5760 | 5760 | 5760 | 487 |
| 399 | 20250423 | 125400 | 1449882470 | 5750 | 5750 | 5750 | 5740 | 85 |
| 400 | 20250423 | 125300 | 1449393830 | 5750 | 5750 | 5750 | 5750 | 871 |
| 401 | 20250423 | 125200 | 1444385580 | 5740 | 5740 | 5740 | 5740 | 101 |
| 402 | 20250423 | 125100 | 1443805840 | 5730 | 5720 | 5730 | 5720 | 476 |
| 403 | 20250423 | 125000 | 1441081080 | 5720 | 5725 | 5725 | 5720 | 90 |
| 404 | 20250423 | 124900 | 1440566275 | 5720 | 5720 | 5720 | 5720 | 209 |
| 405 | 20250423 | 124800 | 1439370795 | 5720 | 5730 | 5730 | 5720 | 997 |
| 406 | 20250423 | 124700 | 1433663995 | 5730 | 5730 | 5730 | 5730 | 304 |
| 407 | 20250423 | 124600 | 1431922075 | 5730 | 5730 | 5730 | 5730 | 0 |
| 408 | 20250423 | 124500 | 1431922075 | 5730 | 5730 | 5730 | 5730 | 20 |
| 409 | 20250423 | 124400 | 1431807475 | 5730 | 5730 | 5730 | 5730 | 700 |
| 410 | 20250423 | 124300 | 1427796475 | 5740 | 5740 | 5740 | 5740 | 104 |
| 411 | 20250423 | 124200 | 1427199515 | 5740 | 5740 | 5740 | 5740 | 5 |
| 412 | 20250423 | 124100 | 1427170815 | 5750 | 5750 | 5750 | 5730 | 500 |
| 413 | 20250423 | 124000 | 1424301005 | 5750 | 5750 | 5750 | 5750 | 475 |
| 414 | 20250423 | 123900 | 1421569755 | 5730 | 5740 | 5740 | 5730 | 226 |
| 415 | 20250423 | 123800 | 1420273015 | 5740 | 5740 | 5740 | 5740 | 1 |
| 416 | 20250423 | 123700 | 1420267275 | 5730 | 5730 | 5730 | 5730 | 0 |
| 417 | 20250423 | 123600 | 1420267275 | 5730 | 5710 | 5730 | 5710 | 1112 |
| 418 | 20250423 | 123500 | 1413915515 | 5710 | 5720 | 5720 | 5710 | 1070 |
| 419 | 20250423 | 123400 | 1407804875 | 5730 | 5730 | 5730 | 5720 | 1119 |
| 420 | 20250423 | 123300 | 1401399185 | 5740 | 5740 | 5740 | 5740 | 5 |
| 421 | 20250423 | 123200 | 1401370485 | 5740 | 5740 | 5740 | 5740 | 0 |
| 422 | 20250423 | 123100 | 1401370485 | 5740 | 5740 | 5740 | 5740 | 0 |
| 423 | 20250423 | 123000 | 1401370485 | 5740 | 5750 | 5750 | 5740 | 44 |
| 424 | 20250423 | 122900 | 1401117865 | 5750 | 5740 | 5750 | 5740 | 107 |
| 425 | 20250423 | 122800 | 1400503055 | 5730 | 5730 | 5730 | 5730 | 0 |
| 426 | 20250423 | 122700 | 1400503055 | 5730 | 5740 | 5740 | 5730 | 36 |
| 427 | 20250423 | 122600 | 1400296435 | 5740 | 5740 | 5740 | 5740 | 0 |
| 428 | 20250423 | 122500 | 1400296435 | 5740 | 5740 | 5740 | 5740 | 486 |
| 429 | 20250423 | 122400 | 1397506795 | 5740 | 5740 | 5740 | 5740 | 0 |
| 430 | 20250423 | 122300 | 1397506795 | 5740 | 5740 | 5740 | 5720 | 2234 |
| 431 | 20250423 | 122200 | 1384696185 | 5740 | 5740 | 5740 | 5740 | 0 |
| 432 | 20250423 | 122100 | 1384696185 | 5740 | 5750 | 5750 | 5740 | 212 |
| 433 | 20250423 | 122000 | 1383478105 | 5770 | 5770 | 5770 | 5770 | 0 |
| 434 | 20250423 | 121900 | 1383478105 | 5770 | 5740 | 5770 | 5740 | 598 |
| 435 | 20250423 | 121800 | 1380044185 | 5740 | 5735 | 5740 | 5720 | 1301 |
| 436 | 20250423 | 121700 | 1372590430 | 5730 | 5730 | 5730 | 5730 | 13 |
| 437 | 20250423 | 121600 | 1372515940 | 5710 | 5735 | 5735 | 5710 | 1000 |
| 438 | 20250423 | 121500 | 1366792405 | 5740 | 5750 | 5750 | 5730 | 215 |
| 439 | 20250423 | 121400 | 1365557320 | 5740 | 5745 | 5745 | 5740 | 450 |
| 440 | 20250423 | 121300 | 1362974305 | 5745 | 5745 | 5745 | 5740 | 5 |
| 441 | 20250423 | 121200 | 1362945590 | 5740 | 5740 | 5745 | 5740 | 93 |
| 442 | 20250423 | 121100 | 1362411750 | 5740 | 5740 | 5740 | 5740 | 70 |
| 443 | 20250423 | 121000 | 1362009950 | 5740 | 5740 | 5740 | 5740 | 206 |
| 444 | 20250423 | 120900 | 1360827510 | 5750 | 5750 | 5750 | 5750 | 0 |
| 445 | 20250423 | 120800 | 1360827510 | 5750 | 5750 | 5750 | 5750 | 6 |
| 446 | 20250423 | 120700 | 1360793010 | 5750 | 5750 | 5750 | 5750 | 30 |
| 447 | 20250423 | 120600 | 1360620510 | 5710 | 5740 | 5740 | 5710 | 6000 |
| 448 | 20250423 | 120500 | 1326306400 | 5740 | 5740 | 5740 | 5740 | 667 |
| 449 | 20250423 | 120400 | 1322477820 | 5740 | 5750 | 5750 | 5740 | 5655 |
| 450 | 20250423 | 120300 | 1289990550 | 5750 | 5750 | 5750 | 5750 | 106 |
| 451 | 20250423 | 120200 | 1289381050 | 5760 | 5780 | 5780 | 5760 | 2601 |
| 452 | 20250423 | 120100 | 1274367660 | 5780 | 5780 | 5780 | 5780 | 83 |
| 453 | 20250423 | 120000 | 1273887920 | 5800 | 5800 | 5800 | 5800 | 1 |
| 454 | 20250423 | 115900 | 1273882120 | 5800 | 5800 | 5800 | 5800 | 10 |
| 455 | 20250423 | 115800 | 1273824120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 456 | 20250423 | 115700 | 1273824120 | 5800 | 5800 | 5800 | 5800 | 0 |
| 457 | 20250423 | 115600 | 1273824120 | 5800 | 5800 | 5800 | 5800 | 1 |
| 458 | 20250423 | 115500 | 1273818320 | 5800 | 5800 | 5800 | 5800 | 9 |
| 459 | 20250423 | 115400 | 1273766120 | 5800 | 5800 | 5800 | 5800 | 1 |
| 460 | 20250423 | 115300 | 1273760320 | 5800 | 5800 | 5800 | 5800 | 0 |
| 461 | 20250423 | 115200 | 1273760320 | 5800 | 5800 | 5800 | 5800 | 0 |
| 462 | 20250423 | 115100 | 1273760320 | 5800 | 5780 | 5800 | 5770 | 505 |
| 463 | 20250423 | 115000 | 1270835760 | 5770 | 5770 | 5770 | 5770 | 0 |
| 464 | 20250423 | 114900 | 1270835760 | 5770 | 5790 | 5790 | 5770 | 176 |
| 465 | 20250423 | 114800 | 1269817550 | 5790 | 5790 | 5790 | 5790 | 31 |
| 466 | 20250423 | 114700 | 1269638060 | 5780 | 5780 | 5780 | 5780 | 0 |
| 467 | 20250423 | 114600 | 1269638060 | 5780 | 5780 | 5790 | 5780 | 1321 |
| 468 | 20250423 | 114500 | 1261994920 | 5780 | 5780 | 5780 | 5780 | 100 |
| 469 | 20250423 | 114400 | 1261416920 | 5780 | 5780 | 5780 | 5780 | 249 |
| 470 | 20250423 | 114300 | 1259977700 | 5770 | 5770 | 5770 | 5770 | 1610 |
| 471 | 20250423 | 114200 | 1250688000 | 5770 | 5780 | 5780 | 5770 | 236 |
| 472 | 20250423 | 114100 | 1249324190 | 5780 | 5750 | 5780 | 5750 | 8 |
| 473 | 20250423 | 114000 | 1249278160 | 5750 | 5760 | 5760 | 5750 | 1020 |
| 474 | 20250423 | 113900 | 1243409730 | 5760 | 5760 | 5760 | 5760 | 740 |
| 475 | 20250423 | 113800 | 1239147330 | 5760 | 5760 | 5760 | 5760 | 1075 |
| 476 | 20250423 | 113700 | 1232955330 | 5760 | 5760 | 5760 | 5760 | 0 |
| 477 | 20250423 | 113600 | 1232955330 | 5760 | 5760 | 5760 | 5760 | 2 |
| 478 | 20250423 | 113500 | 1232943810 | 5760 | 5760 | 5760 | 5760 | 21 |
| 479 | 20250423 | 113400 | 1232822850 | 5750 | 5770 | 5770 | 5750 | 2724 |
| 480 | 20250423 | 113300 | 1217131490 | 5760 | 5790 | 5790 | 5760 | 701 |
| 481 | 20250423 | 113200 | 1213087240 | 5790 | 5790 | 5790 | 5790 | 0 |
| 482 | 20250423 | 113100 | 1213087240 | 5790 | 5790 | 5790 | 5790 | 0 |
| 483 | 20250423 | 113000 | 1213087240 | 5790 | 5790 | 5790 | 5790 | 1 |
| 484 | 20250423 | 112900 | 1213081450 | 5780 | 5780 | 5780 | 5780 | 0 |
| 485 | 20250423 | 112800 | 1213081450 | 5780 | 5770 | 5780 | 5770 | 1188 |
| 486 | 20250423 | 112700 | 1206225170 | 5770 | 5770 | 5770 | 5770 | 111 |
| 487 | 20250423 | 112600 | 1205584700 | 5770 | 5770 | 5770 | 5770 | 848 |
| 488 | 20250423 | 112500 | 1200691740 | 5770 | 5780 | 5780 | 5770 | 600 |
| 489 | 20250423 | 112400 | 1197228530 | 5770 | 5790 | 5790 | 5770 | 2081 |
| 490 | 20250423 | 112300 | 1185218610 | 5780 | 5800 | 5820 | 5780 | 4419 |
| 491 | 20250423 | 112200 | 1159671050 | 5790 | 5810 | 5810 | 5790 | 1500 |
| 492 | 20250423 | 112100 | 1150983660 | 5810 | 5810 | 5810 | 5810 | 1 |
| 493 | 20250423 | 112000 | 1150977850 | 5820 | 5820 | 5820 | 5820 | 0 |
| 494 | 20250423 | 111900 | 1150977850 | 5820 | 5810 | 5820 | 5800 | 1095 |
| 495 | 20250423 | 111800 | 1144625910 | 5810 | 5820 | 5820 | 5810 | 150 |
| 496 | 20250423 | 111700 | 1143753910 | 5820 | 5840 | 5840 | 5820 | 1502 |
| 497 | 20250423 | 111600 | 1135007990 | 5840 | 5840 | 5840 | 5840 | 0 |
| 498 | 20250423 | 111500 | 1135007990 | 5840 | 5840 | 5840 | 5840 | 0 |
| 499 | 20250423 | 111400 | 1135007990 | 5840 | 5840 | 5840 | 5840 | 0 |
| 500 | 20250423 | 111300 | 1135007990 | 5840 | 5850 | 5850 | 5840 | 176 |
| 501 | 20250423 | 111200 | 1133980140 | 5850 | 5850 | 5850 | 5840 | 114 |
| 502 | 20250423 | 111100 | 1133313250 | 5850 | 5850 | 5850 | 5850 | 0 |
| 503 | 20250423 | 111000 | 1133313250 | 5850 | 5850 | 5850 | 5850 | 0 |
| 504 | 20250423 | 110900 | 1133313250 | 5850 | 5850 | 5850 | 5850 | 200 |
| 505 | 20250423 | 110800 | 1132143250 | 5850 | 5850 | 5850 | 5850 | 0 |
| 506 | 20250423 | 110700 | 1132143250 | 5850 | 5830 | 5850 | 5820 | 2414 |
| 507 | 20250423 | 110600 | 1118037350 | 5820 | 5820 | 5820 | 5820 | 1 |
| 508 | 20250423 | 110500 | 1118031530 | 5820 | 5820 | 5820 | 5820 | 51 |
| 509 | 20250423 | 110400 | 1117734710 | 5840 | 5840 | 5840 | 5840 | 150 |
| 510 | 20250423 | 110300 | 1116858710 | 5840 | 5820 | 5840 | 5820 | 200 |
| 511 | 20250423 | 110200 | 1115692710 | 5840 | 5840 | 5840 | 5840 | 0 |
| 512 | 20250423 | 110100 | 1115692710 | 5840 | 5840 | 5840 | 5840 | 0 |
| 513 | 20250423 | 110000 | 1115692710 | 5840 | 5840 | 5840 | 5840 | 0 |
| 514 | 20250423 | 105900 | 1115692710 | 5840 | 5830 | 5840 | 5800 | 900 |
| 515 | 20250423 | 105800 | 1110451870 | 5840 | 5830 | 5840 | 5830 | 22 |
| 516 | 20250423 | 105700 | 1110323400 | 5840 | 5840 | 5840 | 5840 | 160 |
| 517 | 20250423 | 105600 | 1109389000 | 5840 | 5850 | 5850 | 5840 | 275 |
| 518 | 20250423 | 105500 | 1107782900 | 5840 | 5840 | 5840 | 5830 | 212 |
| 519 | 20250423 | 105400 | 1106545230 | 5840 | 5850 | 5850 | 5840 | 61 |
| 520 | 20250423 | 105300 | 1106188480 | 5840 | 5850 | 5850 | 5840 | 699 |
| 521 | 20250423 | 105200 | 1102103780 | 5850 | 5840 | 5850 | 5840 | 13 |
| 522 | 20250423 | 105100 | 1102027740 | 5850 | 5860 | 5860 | 5840 | 543 |
| 523 | 20250423 | 105000 | 1098847210 | 5850 | 5850 | 5850 | 5850 | 136 |
| 524 | 20250423 | 104900 | 1098051610 | 5850 | 5850 | 5850 | 5850 | 0 |
| 525 | 20250423 | 104800 | 1098051610 | 5850 | 5870 | 5870 | 5850 | 222 |
| 526 | 20250423 | 104700 | 1096751890 | 5860 | 5830 | 5870 | 5830 | 212 |
| 527 | 20250423 | 104600 | 1095509250 | 5850 | 5840 | 5850 | 5840 | 420 |
| 528 | 20250423 | 104500 | 1093052450 | 5840 | 5850 | 5850 | 5840 | 23 |
| 529 | 20250423 | 104400 | 1092918070 | 5850 | 5850 | 5850 | 5850 | 6 |
| 530 | 20250423 | 104300 | 1092882970 | 5840 | 5840 | 5840 | 5840 | 35 |
| 531 | 20250423 | 104200 | 1092678570 | 5850 | 5840 | 5850 | 5840 | 1401 |
| 532 | 20250423 | 104100 | 1084496720 | 5840 | 5810 | 5840 | 5810 | 23 |
| 533 | 20250423 | 104000 | 1084362680 | 5820 | 5820 | 5820 | 5820 | 114 |
| 534 | 20250423 | 103900 | 1083699200 | 5840 | 5830 | 5840 | 5830 | 90 |
| 535 | 20250423 | 103800 | 1083174470 | 5830 | 5830 | 5830 | 5830 | 313 |
| 536 | 20250423 | 103700 | 1081349680 | 5820 | 5820 | 5820 | 5820 | 20 |
| 537 | 20250423 | 103600 | 1081233280 | 5830 | 5830 | 5830 | 5830 | 1000 |
| 538 | 20250423 | 103500 | 1075403280 | 5820 | 5830 | 5830 | 5820 | 1135 |
| 539 | 20250423 | 103400 | 1068787580 | 5820 | 5820 | 5820 | 5820 | 396 |
| 540 | 20250423 | 103300 | 1066482860 | 5820 | 5810 | 5820 | 5810 | 1272 |
| 541 | 20250423 | 103200 | 1059088250 | 5800 | 5810 | 5810 | 5800 | 20 |
| 542 | 20250423 | 103100 | 1058972060 | 5810 | 5800 | 5810 | 5800 | 335 |
| 543 | 20250423 | 103000 | 1057028940 | 5800 | 5800 | 5800 | 5800 | 35 |
| 544 | 20250423 | 102900 | 1056825940 | 5800 | 5800 | 5800 | 5800 | 24 |
| 545 | 20250423 | 102800 | 1056686740 | 5810 | 5790 | 5810 | 5790 | 80 |
| 546 | 20250423 | 102700 | 1056223480 | 5810 | 5790 | 5810 | 5780 | 62 |
| 547 | 20250423 | 102600 | 1055864940 | 5790 | 5790 | 5790 | 5790 | 342 |
| 548 | 20250423 | 102500 | 1053884760 | 5810 | 5810 | 5810 | 5810 | 400 |
| 549 | 20250423 | 102400 | 1051560760 | 5810 | 5800 | 5810 | 5800 | 100 |
| 550 | 20250423 | 102300 | 1050979780 | 5800 | 5810 | 5810 | 5800 | 132 |
| 551 | 20250423 | 102200 | 1050213560 | 5820 | 5830 | 5830 | 5820 | 912 |
| 552 | 20250423 | 102100 | 1044905690 | 5830 | 5820 | 5830 | 5820 | 1417 |
| 553 | 20250423 | 102000 | 1036654750 | 5820 | 5820 | 5820 | 5820 | 30 |
| 554 | 20250423 | 101900 | 1036480150 | 5820 | 5820 | 5820 | 5820 | 12 |
| 555 | 20250423 | 101800 | 1036410310 | 5810 | 5820 | 5820 | 5810 | 142 |
| 556 | 20250423 | 101700 | 1035585070 | 5830 | 5820 | 5830 | 5820 | 1025 |
| 557 | 20250423 | 101600 | 1029610150 | 5820 | 5820 | 5820 | 5820 | 426 |
| 558 | 20250423 | 101500 | 1027130830 | 5810 | 5810 | 5810 | 5810 | 131 |
| 559 | 20250423 | 101400 | 1026369720 | 5820 | 5820 | 5820 | 5820 | 12 |
| 560 | 20250423 | 101300 | 1026299880 | 5820 | 5810 | 5820 | 5810 | 160 |
| 561 | 20250423 | 101200 | 1025369430 | 5810 | 5800 | 5810 | 5800 | 148 |
| 562 | 20250423 | 101100 | 1024510540 | 5800 | 5810 | 5810 | 5800 | 25 |
| 563 | 20250423 | 101000 | 1024365300 | 5810 | 5810 | 5810 | 5800 | 306 |
| 564 | 20250423 | 100900 | 1022590440 | 5820 | 5820 | 5820 | 5820 | 1 |
| 565 | 20250423 | 100800 | 1022584620 | 5820 | 5800 | 5820 | 5800 | 257 |
| 566 | 20250423 | 100700 | 1021090520 | 5790 | 5810 | 5810 | 5780 | 1703 |
| 567 | 20250423 | 100600 | 1011222420 | 5810 | 5800 | 5810 | 5800 | 70 |
| 568 | 20250423 | 100500 | 1010816020 | 5810 | 5820 | 5820 | 5800 | 278 |
| 569 | 20250423 | 100400 | 1009200790 | 5820 | 5790 | 5830 | 5790 | 3441 |
| 570 | 20250423 | 100300 | 989206130 | 5790 | 5790 | 5790 | 5790 | 10 |
| 571 | 20250423 | 100200 | 989148230 | 5780 | 5790 | 5790 | 5770 | 33 |
| 572 | 20250423 | 100100 | 988957290 | 5790 | 5790 | 5790 | 5790 | 1 |
| 573 | 20250423 | 100000 | 988951500 | 5780 | 5780 | 5780 | 5780 | 500 |
| 574 | 20250423 | 095900 | 986061500 | 5770 | 5770 | 5790 | 5770 | 1601 |
| 575 | 20250423 | 095800 | 976803220 | 5770 | 5790 | 5790 | 5770 | 3216 |
| 576 | 20250423 | 095700 | 958224960 | 5790 | 5790 | 5790 | 5790 | 159 |
| 577 | 20250423 | 095600 | 957304350 | 5810 | 5810 | 5810 | 5810 | 1 |
| 578 | 20250423 | 095500 | 957298540 | 5800 | 5790 | 5830 | 5790 | 536 |
| 579 | 20250423 | 095400 | 954182710 | 5810 | 5780 | 5810 | 5780 | 2390 |
| 580 | 20250423 | 095300 | 940322280 | 5780 | 5760 | 5790 | 5760 | 902 |
| 581 | 20250423 | 095200 | 935102810 | 5760 | 5780 | 5780 | 5760 | 201 |
| 582 | 20250423 | 095100 | 933944390 | 5780 | 5780 | 5790 | 5770 | 442 |
| 583 | 20250423 | 095000 | 931389850 | 5780 | 5780 | 5780 | 5780 | 12 |
| 584 | 20250423 | 094900 | 931320490 | 5770 | 5770 | 5770 | 5770 | 379 |
| 585 | 20250423 | 094800 | 929133660 | 5770 | 5780 | 5780 | 5770 | 15 |
| 586 | 20250423 | 094700 | 929046970 | 5770 | 5780 | 5780 | 5770 | 250 |
| 587 | 20250423 | 094600 | 927602480 | 5780 | 5770 | 5780 | 5770 | 336 |
| 588 | 20250423 | 094500 | 925661750 | 5770 | 5760 | 5770 | 5760 | 211 |
| 589 | 20250423 | 094400 | 924446380 | 5780 | 5780 | 5780 | 5760 | 20 |
| 590 | 20250423 | 094300 | 924331130 | 5770 | 5740 | 5780 | 5740 | 256 |
| 591 | 20250423 | 094200 | 922855790 | 5750 | 5740 | 5760 | 5720 | 1889 |
| 592 | 20250423 | 094100 | 911990880 | 5740 | 5750 | 5750 | 5740 | 568 |
| 593 | 20250423 | 094000 | 908728570 | 5740 | 5720 | 5740 | 5720 | 487 |
| 594 | 20250423 | 093900 | 905934800 | 5710 | 5770 | 5770 | 5710 | 1451 |
| 595 | 20250423 | 093800 | 897604040 | 5790 | 5770 | 5790 | 5760 | 678 |
| 596 | 20250423 | 093700 | 893682650 | 5770 | 5770 | 5770 | 5750 | 80 |
| 597 | 20250423 | 093600 | 893222050 | 5770 | 5770 | 5770 | 5710 | 2743 |
| 598 | 20250423 | 093500 | 877489100 | 5760 | 5800 | 5800 | 5760 | 1779 |
| 599 | 20250423 | 093400 | 867236880 | 5770 | 5820 | 5820 | 5770 | 7358 |
| 600 | 20250423 | 093300 | 824647170 | 5820 | 5830 | 5830 | 5820 | 19 |
| 601 | 20250423 | 093200 | 824536490 | 5830 | 5840 | 5840 | 5810 | 62 |
| 602 | 20250423 | 093100 | 824175780 | 5840 | 5870 | 5870 | 5810 | 727 |
| 603 | 20250423 | 093000 | 819931720 | 5860 | 5890 | 5890 | 5860 | 4777 |
| 604 | 20250423 | 092900 | 791882740 | 5880 | 5870 | 5880 | 5870 | 1696 |
| 605 | 20250423 | 092800 | 781921060 | 5870 | 5850 | 5870 | 5850 | 1801 |
| 606 | 20250423 | 092700 | 771358390 | 5850 | 5860 | 5860 | 5850 | 68 |
| 607 | 20250423 | 092600 | 770960570 | 5860 | 5800 | 5860 | 5800 | 7413 |
| 608 | 20250423 | 092500 | 727585650 | 5790 | 5810 | 5810 | 5790 | 414 |
| 609 | 20250423 | 092400 | 725180590 | 5810 | 5780 | 5810 | 5770 | 1300 |
| 610 | 20250423 | 092300 | 717638870 | 5770 | 5800 | 5800 | 5770 | 3005 |
| 611 | 20250423 | 092200 | 700266400 | 5800 | 5800 | 5800 | 5800 | 24 |
| 612 | 20250423 | 092100 | 700127200 | 5810 | 5800 | 5820 | 5790 | 935 |
| 613 | 20250423 | 092000 | 694694800 | 5790 | 5810 | 5810 | 5790 | 1562 |
| 614 | 20250423 | 091900 | 685632800 | 5810 | 5810 | 5810 | 5810 | 97 |
| 615 | 20250423 | 091800 | 685069230 | 5810 | 5820 | 5820 | 5810 | 324 |
| 616 | 20250423 | 091700 | 683186700 | 5840 | 5840 | 5850 | 5800 | 734 |
| 617 | 20250423 | 091600 | 678900100 | 5850 | 5790 | 5850 | 5780 | 1665 |
| 618 | 20250423 | 091500 | 669208470 | 5780 | 5800 | 5840 | 5780 | 2523 |
| 619 | 20250423 | 091400 | 654561620 | 5800 | 5760 | 5850 | 5760 | 3057 |
| 620 | 20250423 | 091300 | 636770670 | 5770 | 5770 | 5810 | 5750 | 3679 |
| 621 | 20250423 | 091200 | 615490960 | 5750 | 5730 | 5770 | 5730 | 2197 |
| 622 | 20250423 | 091100 | 602853580 | 5700 | 5710 | 5720 | 5700 | 1103 |
| 623 | 20250423 | 091000 | 596556490 | 5710 | 5680 | 5710 | 5680 | 797 |
| 624 | 20250423 | 090900 | 592013380 | 5680 | 5700 | 5720 | 5680 | 8596 |
| 625 | 20250423 | 090800 | 543106180 | 5700 | 5690 | 5700 | 5690 | 1627 |
| 626 | 20250423 | 090700 | 533835640 | 5680 | 5710 | 5710 | 5680 | 7411 |
| 627 | 20250423 | 090600 | 491582220 | 5700 | 5710 | 5710 | 5690 | 2858 |
| 628 | 20250423 | 090500 | 475282180 | 5730 | 5730 | 5730 | 5680 | 16367 |
| 629 | 20250423 | 090400 | 381919870 | 5730 | 5730 | 5750 | 5730 | 3650 |
| 630 | 20250423 | 090300 | 360980420 | 5740 | 5750 | 5840 | 5730 | 7777 |
| 631 | 20250423 | 090200 | 316225760 | 5750 | 5730 | 5760 | 5710 | 10636 |
| 632 | 20250423 | 090100 | 255215580 | 5760 | 5800 | 5800 | 5710 | 25607 |
| 633 | 20250423 | 090000 | 108165080 | 5800 | 5860 | 5870 | 5760 | 18275 |