32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 185600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 7249 |
| 3 | 20250423 | 185500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20250423 | 185400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20250423 | 185300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20250423 | 185200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20250423 | 185100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20250423 | 185000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20250423 | 184900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20250423 | 184800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20250423 | 184700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20250423 | 184600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20250423 | 184500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20250423 | 184400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20250423 | 184300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20250423 | 184200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20250423 | 184100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20250423 | 184000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20250423 | 183900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20250423 | 183800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20250423 | 183700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20250423 | 183600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20250423 | 183500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20250423 | 183400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20250423 | 183300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20250423 | 183200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20250423 | 183100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20250423 | 183000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20250423 | 182900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20250423 | 182800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20250423 | 182700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20250423 | 182600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 7249 |
| 33 | 20250423 | 182500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20250423 | 182400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20250423 | 182300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20250423 | 182200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20250423 | 182100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20250423 | 182000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20250423 | 181900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20250423 | 181800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20250423 | 181700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20250423 | 181600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20250423 | 181500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20250423 | 181400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20250423 | 181300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20250423 | 181200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20250423 | 181100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20250423 | 181000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20250423 | 180900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20250423 | 180800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20250423 | 180700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20250423 | 180600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20250423 | 180500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20250423 | 180400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20250423 | 180300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20250423 | 180200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20250423 | 180100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20250423 | 180000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20250423 | 175900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20250423 | 175800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20250423 | 175700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20250423 | 175600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 7249 |
| 63 | 20250423 | 175500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20250423 | 175400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20250423 | 175300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20250423 | 175200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20250423 | 175100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20250423 | 175000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20250423 | 174900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20250423 | 174800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20250423 | 174700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20250423 | 174600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20250423 | 174500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20250423 | 174400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20250423 | 174300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20250423 | 174200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20250423 | 174100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20250423 | 174000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20250423 | 173900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20250423 | 173800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20250423 | 173700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20250423 | 173600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20250423 | 173500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20250423 | 173400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20250423 | 173300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20250423 | 173200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20250423 | 173100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20250423 | 173000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20250423 | 172900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20250423 | 172800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20250423 | 172700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20250423 | 172600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 7249 |
| 93 | 20250423 | 172500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20250423 | 172400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20250423 | 172300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20250423 | 172200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20250423 | 172100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20250423 | 172000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20250423 | 171900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20250423 | 171800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20250423 | 171700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20250423 | 171600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20250423 | 171500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20250423 | 171400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20250423 | 171300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20250423 | 171200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20250423 | 171100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20250423 | 171000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20250423 | 170900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20250423 | 170800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20250423 | 170700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20250423 | 170600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20250423 | 170500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20250423 | 170400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20250423 | 170300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20250423 | 170200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20250423 | 170100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20250423 | 170000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20250423 | 165900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20250423 | 165800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20250423 | 165700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20250423 | 165600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 7249 |
| 123 | 20250423 | 165500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20250423 | 165400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20250423 | 165300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20250423 | 165200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20250423 | 165100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20250423 | 165000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20250423 | 164900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20250423 | 164800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20250423 | 164700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20250423 | 164600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20250423 | 164500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20250423 | 164400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20250423 | 164300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20250423 | 164200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20250423 | 164100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20250423 | 164000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20250423 | 163900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20250423 | 163800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20250423 | 163700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20250423 | 163600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20250423 | 163500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20250423 | 163400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20250423 | 163300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20250423 | 163200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20250423 | 163100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20250423 | 163000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20250423 | 162900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20250423 | 162800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20250423 | 162700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20250423 | 162600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 7249 |
| 153 | 20250423 | 162500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20250423 | 162400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20250423 | 162300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20250423 | 162200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20250423 | 162100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20250423 | 162000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20250423 | 161900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20250423 | 161800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20250423 | 161700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20250423 | 161600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20250423 | 161500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20250423 | 161400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20250423 | 161300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20250423 | 161200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20250423 | 161100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20250423 | 161000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20250423 | 160900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20250423 | 160800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20250423 | 160700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20250423 | 160600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20250423 | 160500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20250423 | 160400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20250423 | 160300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20250423 | 160200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20250423 | 160100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20250423 | 160000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20250423 | 155900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20250423 | 155800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20250423 | 155700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20250423 | 155600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 7249 |
| 183 | 20250423 | 155500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20250423 | 155400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20250423 | 155300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20250423 | 155200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20250423 | 155100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20250423 | 155000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20250423 | 154900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20250423 | 154800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20250423 | 154700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20250423 | 154600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20250423 | 154500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20250423 | 154400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20250423 | 154300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20250423 | 154200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20250423 | 154100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20250423 | 154000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20250423 | 153900 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20250423 | 153800 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20250423 | 153700 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20250423 | 153600 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20250423 | 153500 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20250423 | 153400 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20250423 | 153300 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20250423 | 153200 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20250423 | 153100 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20250423 | 153000 | 5186868475 | 22050 | 22050 | 22050 | 22050 | 7249 |
| 209 | 20250423 | 152900 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20250423 | 152800 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20250423 | 152700 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20250423 | 152600 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 213 | 20250423 | 152500 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20250423 | 152400 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20250423 | 152300 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20250423 | 152200 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20250423 | 152100 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20250423 | 152000 | 5027028025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20250423 | 151900 | 5027028025 | 22050 | 22050 | 22100 | 22050 | 194 |
| 220 | 20250423 | 151800 | 5022748525 | 22050 | 22100 | 22100 | 22050 | 1068 |
| 221 | 20250423 | 151700 | 4999165575 | 22050 | 22050 | 22100 | 22050 | 792 |
| 222 | 20250423 | 151600 | 4981666475 | 22050 | 22100 | 22150 | 22050 | 880 |
| 223 | 20250423 | 151500 | 4962226275 | 22050 | 22100 | 22150 | 22050 | 967 |
| 224 | 20250423 | 151400 | 4940859075 | 22050 | 22100 | 22150 | 22050 | 1074 |
| 225 | 20250423 | 151300 | 4917128775 | 22100 | 22050 | 22150 | 22050 | 823 |
| 226 | 20250423 | 151200 | 4898943025 | 22100 | 22050 | 22100 | 22050 | 1009 |
| 227 | 20250423 | 151100 | 4876657675 | 22050 | 22050 | 22100 | 22000 | 553 |
| 228 | 20250423 | 151000 | 4864466075 | 22050 | 22050 | 22100 | 22000 | 1522 |
| 229 | 20250423 | 150900 | 4830871025 | 22100 | 22050 | 22100 | 22050 | 929 |
| 230 | 20250423 | 150800 | 4810349875 | 22050 | 22050 | 22050 | 22000 | 572 |
| 231 | 20250423 | 150700 | 4797737675 | 22050 | 22050 | 22100 | 22050 | 1264 |
| 232 | 20250423 | 150600 | 4769865625 | 22000 | 22050 | 22050 | 22000 | 900 |
| 233 | 20250423 | 150500 | 4750021875 | 22000 | 22050 | 22100 | 22000 | 795 |
| 234 | 20250423 | 150400 | 4732492625 | 22050 | 22050 | 22100 | 22050 | 904 |
| 235 | 20250423 | 150300 | 4712558625 | 22000 | 22000 | 22050 | 21950 | 2464 |
| 236 | 20250423 | 150200 | 4658322125 | 22000 | 22000 | 22050 | 22000 | 2703 |
| 237 | 20250423 | 150100 | 4598822575 | 22000 | 22000 | 22050 | 22000 | 592 |
| 238 | 20250423 | 150000 | 4585772825 | 22000 | 22050 | 22050 | 22000 | 208 |
| 239 | 20250423 | 145900 | 4581195575 | 22000 | 22000 | 22050 | 22000 | 199 |
| 240 | 20250423 | 145800 | 4576814375 | 22000 | 22000 | 22000 | 22000 | 1365 |
| 241 | 20250423 | 145700 | 4546784375 | 22000 | 22000 | 22050 | 22000 | 150 |
| 242 | 20250423 | 145600 | 4543483175 | 22000 | 22000 | 22050 | 22000 | 1091 |
| 243 | 20250423 | 145500 | 4519474250 | 22000 | 22000 | 22000 | 21950 | 185 |
| 244 | 20250423 | 145400 | 4515405050 | 21950 | 22000 | 22000 | 21950 | 75 |
| 245 | 20250423 | 145300 | 4513758450 | 22000 | 21950 | 22000 | 21950 | 225 |
| 246 | 20250423 | 145200 | 4508815400 | 22000 | 22000 | 22000 | 22000 | 31 |
| 247 | 20250423 | 145100 | 4508133400 | 21950 | 21950 | 21950 | 21950 | 38 |
| 248 | 20250423 | 145000 | 4507299300 | 21950 | 21950 | 22000 | 21950 | 267 |
| 249 | 20250423 | 144900 | 4501427800 | 21950 | 21975 | 21975 | 21950 | 49 |
| 250 | 20250423 | 144800 | 4500352150 | 21950 | 22000 | 22000 | 21950 | 127 |
| 251 | 20250423 | 144700 | 4497564200 | 21950 | 22000 | 22000 | 21950 | 17 |
| 252 | 20250423 | 144600 | 4497191000 | 21950 | 21950 | 22000 | 21950 | 231 |
| 253 | 20250423 | 144500 | 4492112850 | 22000 | 22000 | 22000 | 22000 | 65 |
| 254 | 20250423 | 144400 | 4490682850 | 22000 | 22000 | 22000 | 22000 | 381 |
| 255 | 20250423 | 144300 | 4482300850 | 22000 | 21950 | 22000 | 21950 | 491 |
| 256 | 20250423 | 144200 | 4471500050 | 21950 | 21950 | 22000 | 21950 | 160 |
| 257 | 20250423 | 144100 | 4467982100 | 21950 | 22000 | 22000 | 21950 | 2404 |
| 258 | 20250423 | 144000 | 4415104650 | 22000 | 22000 | 22050 | 22000 | 1671 |
| 259 | 20250423 | 143900 | 4378341500 | 22000 | 22000 | 22050 | 22000 | 84 |
| 260 | 20250423 | 143800 | 4376492550 | 22000 | 22000 | 22000 | 22000 | 38 |
| 261 | 20250423 | 143700 | 4375656550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20250423 | 143600 | 4375656550 | 22000 | 22000 | 22000 | 22000 | 49 |
| 263 | 20250423 | 143500 | 4374578550 | 22050 | 22025 | 22050 | 22000 | 26 |
| 264 | 20250423 | 143400 | 4374006000 | 22000 | 22000 | 22000 | 22000 | 69 |
| 265 | 20250423 | 143300 | 4372488000 | 22000 | 22050 | 22050 | 22000 | 1248 |
| 266 | 20250423 | 143200 | 4344973950 | 22000 | 22000 | 22050 | 22000 | 177 |
| 267 | 20250423 | 143100 | 4341079450 | 22050 | 22000 | 22050 | 22000 | 125 |
| 268 | 20250423 | 143000 | 4338324700 | 22000 | 22050 | 22050 | 22000 | 228 |
| 269 | 20250423 | 142900 | 4333299100 | 22050 | 22050 | 22050 | 22000 | 118 |
| 270 | 20250423 | 142800 | 4330699725 | 22050 | 22050 | 22100 | 22050 | 1563 |
| 271 | 20250423 | 142700 | 4296233675 | 22050 | 22000 | 22050 | 22000 | 1259 |
| 272 | 20250423 | 142600 | 4268472875 | 22000 | 22000 | 22050 | 22000 | 84 |
| 273 | 20250423 | 142500 | 4266624375 | 22050 | 22050 | 22050 | 22050 | 97 |
| 274 | 20250423 | 142400 | 4264485525 | 22050 | 22050 | 22050 | 22050 | 45 |
| 275 | 20250423 | 142300 | 4263493275 | 22050 | 22000 | 22050 | 22000 | 826 |
| 276 | 20250423 | 142200 | 4245280675 | 22000 | 22050 | 22050 | 22000 | 75 |
| 277 | 20250423 | 142100 | 4243627825 | 22100 | 22050 | 22100 | 22000 | 684 |
| 278 | 20250423 | 142000 | 4228546575 | 22000 | 22000 | 22050 | 22000 | 229 |
| 279 | 20250423 | 141900 | 4223507975 | 22000 | 22050 | 22050 | 22000 | 427 |
| 280 | 20250423 | 141800 | 4214096375 | 22000 | 22000 | 22050 | 21975 | 637 |
| 281 | 20250423 | 141700 | 4200083025 | 22000 | 21950 | 22050 | 21950 | 1467 |
| 282 | 20250423 | 141600 | 4167806075 | 22000 | 21950 | 22000 | 21950 | 35 |
| 283 | 20250423 | 141500 | 4167037625 | 22000 | 21950 | 22000 | 21950 | 234 |
| 284 | 20250423 | 141400 | 4161900425 | 22000 | 21950 | 22000 | 21950 | 253 |
| 285 | 20250423 | 141300 | 4156341175 | 22000 | 22000 | 22000 | 22000 | 3 |
| 286 | 20250423 | 141200 | 4156275175 | 21950 | 22000 | 22050 | 21950 | 2684 |
| 287 | 20250423 | 141100 | 4097300725 | 22000 | 21950 | 22000 | 21950 | 62 |
| 288 | 20250423 | 141000 | 4095938775 | 22000 | 21950 | 22000 | 21950 | 45 |
| 289 | 20250423 | 140900 | 4094950225 | 21950 | 21950 | 21950 | 21950 | 113 |
| 290 | 20250423 | 140800 | 4092469875 | 21950 | 22000 | 22000 | 21950 | 74 |
| 291 | 20250423 | 140700 | 4090844325 | 22000 | 22000 | 22000 | 21950 | 46 |
| 292 | 20250423 | 140600 | 4089832775 | 22000 | 21950 | 22000 | 21950 | 119 |
| 293 | 20250423 | 140500 | 4087218925 | 22000 | 21950 | 22000 | 21950 | 40 |
| 294 | 20250423 | 140400 | 4086340125 | 22000 | 22000 | 22000 | 21950 | 158 |
| 295 | 20250423 | 140300 | 4082865275 | 22000 | 21950 | 22000 | 21950 | 278 |
| 296 | 20250423 | 140200 | 4076750525 | 22000 | 22000 | 22000 | 21950 | 1101 |
| 297 | 20250423 | 140100 | 4052583325 | 22000 | 21950 | 22000 | 21950 | 103 |
| 298 | 20250423 | 140000 | 4050321350 | 21950 | 21950 | 22000 | 21950 | 69 |
| 299 | 20250423 | 135900 | 4048805450 | 22000 | 21950 | 22000 | 21950 | 108 |
| 300 | 20250423 | 135800 | 4046434650 | 22000 | 22000 | 22000 | 21950 | 75 |
| 301 | 20250423 | 135700 | 4044785200 | 21950 | 22000 | 22000 | 21950 | 552 |
| 302 | 20250423 | 135600 | 4032641950 | 22000 | 21950 | 22000 | 21950 | 52 |
| 303 | 20250423 | 135500 | 4031499350 | 21950 | 22000 | 22000 | 21950 | 163 |
| 304 | 20250423 | 135400 | 4027919700 | 22000 | 21950 | 22000 | 21950 | 57 |
| 305 | 20250423 | 135300 | 4026668250 | 22000 | 22000 | 22000 | 21950 | 519 |
| 306 | 20250423 | 135200 | 4015275400 | 21950 | 22000 | 22000 | 21950 | 191 |
| 307 | 20250423 | 135100 | 4011082850 | 22000 | 22000 | 22000 | 21950 | 36 |
| 308 | 20250423 | 135000 | 4010292300 | 22000 | 22000 | 22050 | 22000 | 40 |
| 309 | 20250423 | 134900 | 4009411300 | 22000 | 21950 | 22050 | 21950 | 403 |
| 310 | 20250423 | 134800 | 4000560450 | 21950 | 22000 | 22000 | 21950 | 56 |
| 311 | 20250423 | 134700 | 3999331200 | 22000 | 21950 | 22050 | 21950 | 2134 |
| 312 | 20250423 | 134600 | 3952359850 | 22000 | 22000 | 22000 | 22000 | 2 |
| 313 | 20250423 | 134500 | 3952315850 | 21950 | 21900 | 21950 | 21900 | 553 |
| 314 | 20250423 | 134400 | 3940183050 | 21900 | 21900 | 21900 | 21850 | 984 |
| 315 | 20250423 | 134300 | 3918634250 | 21850 | 21900 | 21900 | 21850 | 41 |
| 316 | 20250423 | 134200 | 3917737450 | 21900 | 21900 | 21900 | 21850 | 75 |
| 317 | 20250423 | 134100 | 3916097375 | 21900 | 21850 | 21900 | 21850 | 821 |
| 318 | 20250423 | 134000 | 3898136025 | 21900 | 21850 | 21900 | 21850 | 176 |
| 319 | 20250423 | 133900 | 3894287000 | 21875 | 21875 | 21875 | 21850 | 153 |
| 320 | 20250423 | 133800 | 3890943450 | 21875 | 21850 | 21875 | 21850 | 89 |
| 321 | 20250423 | 133700 | 3888998075 | 21850 | 21875 | 21875 | 21850 | 63 |
| 322 | 20250423 | 133600 | 3887620875 | 21875 | 21850 | 21875 | 21850 | 74 |
| 323 | 20250423 | 133500 | 3886003425 | 21850 | 21850 | 21900 | 21850 | 215 |
| 324 | 20250423 | 133400 | 3881301425 | 21900 | 21850 | 21900 | 21850 | 1622 |
| 325 | 20250423 | 133300 | 3845858925 | 21850 | 21900 | 21900 | 21850 | 129 |
| 326 | 20250423 | 133200 | 3843037925 | 21850 | 21900 | 21950 | 21850 | 74 |
| 327 | 20250423 | 133100 | 3841419625 | 21850 | 21900 | 21950 | 21850 | 595 |
| 328 | 20250423 | 133000 | 3828396375 | 21900 | 21900 | 21950 | 21900 | 92 |
| 329 | 20250423 | 132900 | 3826380975 | 21900 | 21900 | 21950 | 21900 | 491 |
| 330 | 20250423 | 132800 | 3815626825 | 21900 | 21900 | 21950 | 21900 | 106 |
| 331 | 20250423 | 132700 | 3813304225 | 21900 | 21900 | 21950 | 21900 | 126 |
| 332 | 20250423 | 132600 | 3810543575 | 21900 | 21900 | 21950 | 21900 | 108 |
| 333 | 20250423 | 132500 | 3808176675 | 21900 | 21900 | 21950 | 21900 | 254 |
| 334 | 20250423 | 132400 | 3802611025 | 21900 | 21950 | 21950 | 21900 | 199 |
| 335 | 20250423 | 132300 | 3798251875 | 21900 | 21900 | 21950 | 21900 | 220 |
| 336 | 20250423 | 132200 | 3793433075 | 21950 | 21900 | 21950 | 21900 | 411 |
| 337 | 20250423 | 132100 | 3784418975 | 21900 | 21900 | 21950 | 21900 | 389 |
| 338 | 20250423 | 132000 | 3775899825 | 21900 | 21950 | 21950 | 21900 | 157 |
| 339 | 20250423 | 131900 | 3772457675 | 21900 | 21900 | 21950 | 21900 | 152 |
| 340 | 20250423 | 131800 | 3769127975 | 21900 | 21950 | 21950 | 21900 | 96 |
| 341 | 20250423 | 131700 | 3767023875 | 21950 | 21950 | 21950 | 21900 | 55 |
| 342 | 20250423 | 131600 | 3765818025 | 21950 | 21950 | 21950 | 21950 | 748 |
| 343 | 20250423 | 131500 | 3749399425 | 22000 | 21900 | 22000 | 21900 | 430 |
| 344 | 20250423 | 131400 | 3739966725 | 21900 | 21950 | 21950 | 21900 | 528 |
| 345 | 20250423 | 131300 | 3728402625 | 21900 | 21950 | 21950 | 21900 | 35 |
| 346 | 20250423 | 131200 | 3727635075 | 21900 | 21950 | 21950 | 21900 | 139 |
| 347 | 20250423 | 131100 | 3724588475 | 21950 | 21950 | 21950 | 21900 | 95 |
| 348 | 20250423 | 131000 | 3722503275 | 21950 | 21950 | 21950 | 21950 | 222 |
| 349 | 20250423 | 130900 | 3717630375 | 21950 | 21950 | 21950 | 21900 | 253 |
| 350 | 20250423 | 130800 | 3712087375 | 21900 | 21950 | 21950 | 21900 | 63 |
| 351 | 20250423 | 130700 | 3710707625 | 21950 | 21950 | 22000 | 21900 | 91 |
| 352 | 20250423 | 130600 | 3708710975 | 21950 | 21950 | 21950 | 21950 | 82 |
| 353 | 20250423 | 130500 | 3706911075 | 21950 | 21950 | 21950 | 21900 | 344 |
| 354 | 20250423 | 130400 | 3699362125 | 21950 | 21950 | 21950 | 21950 | 346 |
| 355 | 20250423 | 130300 | 3691767425 | 22000 | 21950 | 22000 | 21950 | 802 |
| 356 | 20250423 | 130200 | 3674162425 | 21900 | 21950 | 21950 | 21900 | 782 |
| 357 | 20250423 | 130100 | 3656999325 | 21950 | 21900 | 21950 | 21900 | 16 |
| 358 | 20250423 | 130000 | 3656648875 | 21900 | 21900 | 21950 | 21900 | 71 |
| 359 | 20250423 | 125900 | 3655092425 | 21900 | 21950 | 21950 | 21900 | 51 |
| 360 | 20250423 | 125800 | 3653974575 | 21900 | 21900 | 21900 | 21900 | 93 |
| 361 | 20250423 | 125700 | 3651937875 | 21900 | 21900 | 21900 | 21900 | 165 |
| 362 | 20250423 | 125600 | 3648324375 | 21900 | 21900 | 21950 | 21900 | 323 |
| 363 | 20250423 | 125500 | 3641250575 | 21900 | 21950 | 21950 | 21900 | 118 |
| 364 | 20250423 | 125400 | 3638664375 | 21900 | 21900 | 21950 | 21900 | 412 |
| 365 | 20250423 | 125300 | 3629639175 | 21900 | 21950 | 21950 | 21900 | 55 |
| 366 | 20250423 | 125200 | 3628434525 | 21900 | 21900 | 21950 | 21900 | 61 |
| 367 | 20250423 | 125100 | 3627098375 | 21950 | 21950 | 21950 | 21900 | 232 |
| 368 | 20250423 | 125000 | 3622007925 | 21900 | 21900 | 21950 | 21900 | 397 |
| 369 | 20250423 | 124900 | 3613309275 | 21950 | 21900 | 21950 | 21900 | 71 |
| 370 | 20250423 | 124800 | 3611753175 | 21950 | 21900 | 21950 | 21900 | 61 |
| 371 | 20250423 | 124700 | 3610416525 | 21900 | 21950 | 21950 | 21900 | 9 |
| 372 | 20250423 | 124600 | 3610219225 | 21900 | 21900 | 21950 | 21900 | 63 |
| 373 | 20250423 | 124500 | 3608838325 | 21900 | 21950 | 21950 | 21900 | 105 |
| 374 | 20250423 | 124400 | 3606537975 | 21900 | 21950 | 21950 | 21900 | 33 |
| 375 | 20250423 | 124300 | 3605815025 | 21950 | 21950 | 21950 | 21900 | 85 |
| 376 | 20250423 | 124200 | 3603950125 | 21900 | 21950 | 21950 | 21900 | 151 |
| 377 | 20250423 | 124100 | 3600639625 | 21900 | 21900 | 21950 | 21900 | 128 |
| 378 | 20250423 | 124000 | 3597836375 | 21900 | 21950 | 21950 | 21900 | 29 |
| 379 | 20250423 | 123900 | 3597200625 | 21900 | 21950 | 21950 | 21900 | 48 |
| 380 | 20250423 | 123800 | 3596149275 | 21900 | 21900 | 21900 | 21900 | 101 |
| 381 | 20250423 | 123700 | 3593937375 | 21900 | 21900 | 21900 | 21900 | 42 |
| 382 | 20250423 | 123600 | 3593017575 | 21950 | 21900 | 21950 | 21900 | 18 |
| 383 | 20250423 | 123500 | 3592623325 | 21950 | 21950 | 21950 | 21900 | 213 |
| 384 | 20250423 | 123400 | 3587951125 | 21900 | 21900 | 21950 | 21900 | 318 |
| 385 | 20250423 | 123300 | 3580986875 | 21950 | 21950 | 21950 | 21900 | 164 |
| 386 | 20250423 | 123200 | 3577391275 | 21900 | 21950 | 21950 | 21900 | 127 |
| 387 | 20250423 | 123100 | 3574604725 | 21950 | 21950 | 21950 | 21900 | 83 |
| 388 | 20250423 | 123000 | 3572785725 | 21900 | 21900 | 21950 | 21900 | 298 |
| 389 | 20250423 | 122900 | 3566247825 | 21900 | 21900 | 21900 | 21900 | 50 |
| 390 | 20250423 | 122800 | 3565152825 | 21850 | 21900 | 21900 | 21850 | 1533 |
| 391 | 20250423 | 122700 | 3531655275 | 21900 | 21900 | 21900 | 21900 | 266 |
| 392 | 20250423 | 122600 | 3525829875 | 21900 | 21900 | 21900 | 21900 | 91 |
| 393 | 20250423 | 122500 | 3523836975 | 21950 | 21900 | 21950 | 21900 | 333 |
| 394 | 20250423 | 122400 | 3516543575 | 21900 | 21900 | 21900 | 21850 | 649 |
| 395 | 20250423 | 122300 | 3502333325 | 21900 | 21900 | 21900 | 21850 | 56 |
| 396 | 20250423 | 122200 | 3501109175 | 21900 | 21900 | 21900 | 21850 | 83 |
| 397 | 20250423 | 122100 | 3499292425 | 21850 | 21850 | 21900 | 21850 | 115 |
| 398 | 20250423 | 122000 | 3496777175 | 21900 | 21900 | 21900 | 21850 | 642 |
| 399 | 20250423 | 121900 | 3482720475 | 21850 | 21900 | 21900 | 21850 | 120 |
| 400 | 20250423 | 121800 | 3480098225 | 21900 | 21900 | 21900 | 21850 | 142 |
| 401 | 20250423 | 121700 | 3476991675 | 21900 | 21900 | 21950 | 21900 | 1095 |
| 402 | 20250423 | 121600 | 3453005175 | 21900 | 21900 | 21900 | 21900 | 172 |
| 403 | 20250423 | 121500 | 3449238375 | 21950 | 21900 | 21950 | 21900 | 107 |
| 404 | 20250423 | 121400 | 3446894425 | 21950 | 21900 | 21950 | 21900 | 36 |
| 405 | 20250423 | 121300 | 3446105375 | 21900 | 21950 | 21950 | 21900 | 25 |
| 406 | 20250423 | 121200 | 3445557375 | 21900 | 21900 | 21900 | 21900 | 14 |
| 407 | 20250423 | 121100 | 3445250775 | 21900 | 21900 | 21900 | 21900 | 1054 |
| 408 | 20250423 | 121000 | 3422168175 | 21900 | 21900 | 21950 | 21900 | 87 |
| 409 | 20250423 | 120900 | 3420262225 | 21900 | 21900 | 21950 | 21900 | 83 |
| 410 | 20250423 | 120800 | 3418444450 | 21950 | 21900 | 21950 | 21900 | 60 |
| 411 | 20250423 | 120700 | 3417129450 | 21900 | 21900 | 21900 | 21900 | 40 |
| 412 | 20250423 | 120600 | 3416253450 | 21925 | 21900 | 21925 | 21900 | 17 |
| 413 | 20250423 | 120500 | 3415881125 | 21950 | 21950 | 21950 | 21950 | 13 |
| 414 | 20250423 | 120400 | 3415595775 | 21900 | 21900 | 21950 | 21900 | 152 |
| 415 | 20250423 | 120300 | 3412266925 | 21900 | 21950 | 21950 | 21900 | 161 |
| 416 | 20250423 | 120200 | 3408740475 | 21950 | 21900 | 21950 | 21900 | 269 |
| 417 | 20250423 | 120100 | 3402837175 | 21950 | 21950 | 21950 | 21950 | 184 |
| 418 | 20250423 | 120000 | 3398798375 | 21950 | 21950 | 22000 | 21950 | 166 |
| 419 | 20250423 | 115900 | 3395154025 | 21950 | 21950 | 21950 | 21950 | 88 |
| 420 | 20250423 | 115800 | 3393222425 | 21950 | 21950 | 21950 | 21950 | 98 |
| 421 | 20250423 | 115700 | 3391071325 | 21950 | 22000 | 22000 | 21950 | 55 |
| 422 | 20250423 | 115600 | 3389862525 | 21950 | 22000 | 22000 | 21900 | 90 |
| 423 | 20250423 | 115500 | 3387889475 | 21950 | 21950 | 22000 | 21900 | 126 |
| 424 | 20250423 | 115400 | 3385123925 | 21900 | 21950 | 21950 | 21900 | 382 |
| 425 | 20250423 | 115300 | 3376740375 | 21900 | 21900 | 21950 | 21900 | 91 |
| 426 | 20250423 | 115200 | 3374747225 | 21900 | 21900 | 21900 | 21900 | 167 |
| 427 | 20250423 | 115100 | 3371089925 | 21900 | 21900 | 21900 | 21900 | 47 |
| 428 | 20250423 | 115000 | 3370060625 | 21950 | 21900 | 21950 | 21900 | 48 |
| 429 | 20250423 | 114900 | 3369007775 | 21950 | 21900 | 21950 | 21900 | 1338 |
| 430 | 20250423 | 114800 | 3339642175 | 21900 | 21900 | 21950 | 21850 | 258 |
| 431 | 20250423 | 114700 | 3333993075 | 21850 | 21900 | 21900 | 21850 | 480 |
| 432 | 20250423 | 114600 | 3323482275 | 21900 | 21850 | 21900 | 21850 | 895 |
| 433 | 20250423 | 114500 | 3303885075 | 21850 | 21900 | 21900 | 21850 | 106 |
| 434 | 20250423 | 114400 | 3301565175 | 21850 | 21900 | 21900 | 21850 | 78 |
| 435 | 20250423 | 114300 | 3299860375 | 21900 | 21850 | 21900 | 21850 | 75 |
| 436 | 20250423 | 114200 | 3298221375 | 21850 | 21900 | 21900 | 21850 | 61 |
| 437 | 20250423 | 114100 | 3296885625 | 21900 | 21900 | 21900 | 21850 | 423 |
| 438 | 20250423 | 114000 | 3287623825 | 21900 | 21950 | 21950 | 21900 | 182 |
| 439 | 20250423 | 113900 | 3283634675 | 21950 | 21900 | 21950 | 21900 | 1756 |
| 440 | 20250423 | 113800 | 3245177725 | 21850 | 21850 | 21900 | 21850 | 79 |
| 441 | 20250423 | 113700 | 3243451525 | 21850 | 21900 | 21900 | 21850 | 184 |
| 442 | 20250423 | 113600 | 3239431075 | 21900 | 21850 | 21900 | 21850 | 165 |
| 443 | 20250423 | 113500 | 3235825675 | 21850 | 21900 | 21900 | 21850 | 1348 |
| 444 | 20250423 | 113400 | 3206369325 | 21850 | 21900 | 21900 | 21850 | 1257 |
| 445 | 20250423 | 113300 | 3178891575 | 21900 | 21950 | 21950 | 21900 | 811 |
| 446 | 20250423 | 113200 | 3161130375 | 21900 | 21950 | 21950 | 21900 | 87 |
| 447 | 20250423 | 113100 | 3159224075 | 21900 | 21950 | 21950 | 21850 | 2180 |
| 448 | 20250423 | 113000 | 3111482825 | 21900 | 21900 | 21950 | 21900 | 60 |
| 449 | 20250423 | 112900 | 3110167575 | 21900 | 21950 | 21950 | 21900 | 335 |
| 450 | 20250423 | 112800 | 3102829825 | 21950 | 21950 | 21950 | 21950 | 66 |
| 451 | 20250423 | 112700 | 3101381125 | 21950 | 21950 | 21950 | 21900 | 409 |
| 452 | 20250423 | 112600 | 3092404625 | 21950 | 21950 | 21950 | 21950 | 46 |
| 453 | 20250423 | 112500 | 3091394925 | 21950 | 21900 | 21950 | 21900 | 1417 |
| 454 | 20250423 | 112400 | 3060357425 | 21925 | 21950 | 21950 | 21900 | 2121 |
| 455 | 20250423 | 112300 | 3013805000 | 21950 | 21950 | 21950 | 21900 | 168 |
| 456 | 20250423 | 112200 | 3010120550 | 21950 | 21950 | 21950 | 21950 | 647 |
| 457 | 20250423 | 112100 | 2995918900 | 21950 | 21950 | 21950 | 21950 | 92 |
| 458 | 20250423 | 112000 | 2993899500 | 21950 | 21950 | 22000 | 21950 | 124 |
| 459 | 20250423 | 111900 | 2991176950 | 21950 | 22000 | 22000 | 21950 | 535 |
| 460 | 20250423 | 111800 | 2979433650 | 22000 | 22000 | 22000 | 22000 | 1869 |
| 461 | 20250423 | 111700 | 2938315650 | 22000 | 22050 | 22050 | 22000 | 262 |
| 462 | 20250423 | 111600 | 2932542750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 463 | 20250423 | 111500 | 2932542750 | 22050 | 22050 | 22050 | 22050 | 436 |
| 464 | 20250423 | 111400 | 2922928950 | 22000 | 22050 | 22050 | 22000 | 6 |
| 465 | 20250423 | 111300 | 2922796900 | 22000 | 22050 | 22050 | 22000 | 85 |
| 466 | 20250423 | 111200 | 2920926850 | 22000 | 22050 | 22100 | 22000 | 1227 |
| 467 | 20250423 | 111100 | 2893871675 | 22050 | 22050 | 22050 | 22050 | 61 |
| 468 | 20250423 | 111000 | 2892526625 | 22050 | 22100 | 22100 | 22050 | 26 |
| 469 | 20250423 | 110900 | 2891952525 | 22050 | 22050 | 22100 | 22000 | 371 |
| 470 | 20250423 | 110800 | 2883772025 | 22050 | 22050 | 22050 | 22050 | 0 |
| 471 | 20250423 | 110700 | 2883772025 | 22050 | 22050 | 22050 | 22050 | 101 |
| 472 | 20250423 | 110600 | 2881544975 | 22050 | 22050 | 22100 | 22050 | 364 |
| 473 | 20250423 | 110500 | 2873518725 | 22050 | 22050 | 22050 | 22050 | 1097 |
| 474 | 20250423 | 110400 | 2849329875 | 22050 | 22050 | 22050 | 22050 | 4 |
| 475 | 20250423 | 110300 | 2849241675 | 22000 | 22000 | 22050 | 22000 | 373 |
| 476 | 20250423 | 110200 | 2841035425 | 22050 | 22000 | 22050 | 22000 | 37 |
| 477 | 20250423 | 110100 | 2840220925 | 22000 | 22000 | 22000 | 22000 | 50 |
| 478 | 20250423 | 110000 | 2839120925 | 22000 | 22050 | 22050 | 22000 | 110 |
| 479 | 20250423 | 105900 | 2836695925 | 22050 | 22050 | 22050 | 22050 | 1 |
| 480 | 20250423 | 105800 | 2836673875 | 22050 | 22000 | 22050 | 22000 | 82 |
| 481 | 20250423 | 105700 | 2834866275 | 22050 | 22050 | 22050 | 22050 | 113 |
| 482 | 20250423 | 105600 | 2832374625 | 22000 | 22000 | 22050 | 22000 | 77 |
| 483 | 20250423 | 105500 | 2830680100 | 22050 | 22050 | 22050 | 22050 | 86 |
| 484 | 20250423 | 105400 | 2828783800 | 22050 | 22050 | 22100 | 22050 | 128 |
| 485 | 20250423 | 105300 | 2825961350 | 22050 | 22050 | 22050 | 22050 | 953 |
| 486 | 20250423 | 105200 | 2804947700 | 22075 | 22100 | 22100 | 22050 | 97 |
| 487 | 20250423 | 105100 | 2802808775 | 22050 | 22050 | 22050 | 22050 | 13 |
| 488 | 20250423 | 105000 | 2802522125 | 22050 | 22050 | 22050 | 22000 | 203 |
| 489 | 20250423 | 104900 | 2798046025 | 22050 | 22050 | 22100 | 22050 | 262 |
| 490 | 20250423 | 104800 | 2792268825 | 22050 | 22050 | 22100 | 22050 | 540 |
| 491 | 20250423 | 104700 | 2780361775 | 22050 | 22000 | 22050 | 22000 | 15 |
| 492 | 20250423 | 104600 | 2780031675 | 22050 | 22000 | 22050 | 22000 | 302 |
| 493 | 20250423 | 104500 | 2773385625 | 22050 | 22050 | 22050 | 22000 | 64 |
| 494 | 20250423 | 104400 | 2771974525 | 22050 | 22050 | 22050 | 22050 | 9 |
| 495 | 20250423 | 104300 | 2771776075 | 22000 | 22000 | 22000 | 22000 | 258 |
| 496 | 20250423 | 104200 | 2766100075 | 22000 | 22050 | 22050 | 22000 | 18 |
| 497 | 20250423 | 104100 | 2765703225 | 22050 | 22050 | 22050 | 22050 | 2 |
| 498 | 20250423 | 104000 | 2765659125 | 22050 | 22050 | 22050 | 22050 | 21 |
| 499 | 20250423 | 103900 | 2765196075 | 22050 | 22000 | 22050 | 22000 | 73 |
| 500 | 20250423 | 103800 | 2763587225 | 22050 | 22050 | 22050 | 22050 | 118 |
| 501 | 20250423 | 103700 | 2760985325 | 22050 | 22050 | 22050 | 22000 | 218 |
| 502 | 20250423 | 103600 | 2756179200 | 22050 | 22050 | 22050 | 22050 | 500 |
| 503 | 20250423 | 103500 | 2745154200 | 22050 | 22050 | 22100 | 22050 | 1023 |
| 504 | 20250423 | 103400 | 2722596050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 505 | 20250423 | 103300 | 2722596050 | 22100 | 22100 | 22100 | 22050 | 1163 |
| 506 | 20250423 | 103200 | 2696950750 | 22100 | 22050 | 22100 | 22050 | 47 |
| 507 | 20250423 | 103100 | 2695914250 | 22100 | 22050 | 22100 | 22050 | 55 |
| 508 | 20250423 | 103000 | 2694701250 | 22100 | 22100 | 22150 | 22100 | 659 |
| 509 | 20250423 | 102900 | 2680136600 | 22100 | 22100 | 22100 | 22050 | 210 |
| 510 | 20250423 | 102800 | 2675495900 | 22200 | 22100 | 22200 | 22100 | 2 |
| 511 | 20250423 | 102700 | 2675451600 | 22150 | 22150 | 22150 | 22100 | 1998 |
| 512 | 20250423 | 102600 | 2631197600 | 22150 | 22150 | 22150 | 22150 | 52 |
| 513 | 20250423 | 102500 | 2630045800 | 22150 | 22150 | 22150 | 22100 | 1642 |
| 514 | 20250423 | 102400 | 2593677750 | 22150 | 22100 | 22150 | 22100 | 425 |
| 515 | 20250423 | 102300 | 2584285050 | 22050 | 22050 | 22050 | 22050 | 33 |
| 516 | 20250423 | 102200 | 2583557400 | 22100 | 22050 | 22100 | 22050 | 30 |
| 517 | 20250423 | 102100 | 2582895850 | 22050 | 22100 | 22100 | 22050 | 452 |
| 518 | 20250423 | 102000 | 2572929150 | 22100 | 22100 | 22100 | 22050 | 23 |
| 519 | 20250423 | 101900 | 2572421150 | 22100 | 22100 | 22100 | 22100 | 40 |
| 520 | 20250423 | 101800 | 2571537150 | 22050 | 22100 | 22150 | 22050 | 40 |
| 521 | 20250423 | 101700 | 2570654050 | 22100 | 22000 | 22100 | 22000 | 166 |
| 522 | 20250423 | 101600 | 2566993375 | 22100 | 22075 | 22100 | 22050 | 487 |
| 523 | 20250423 | 101500 | 2556253775 | 22100 | 22100 | 22150 | 22075 | 363 |
| 524 | 20250423 | 101400 | 2548230750 | 22050 | 22100 | 22100 | 22050 | 27 |
| 525 | 20250423 | 101300 | 2547634900 | 22100 | 22100 | 22100 | 22100 | 66 |
| 526 | 20250423 | 101200 | 2546176300 | 22100 | 22050 | 22100 | 22050 | 560 |
| 527 | 20250423 | 101100 | 2533802400 | 22100 | 22050 | 22100 | 22000 | 227 |
| 528 | 20250423 | 101000 | 2528797025 | 22050 | 22050 | 22050 | 22050 | 468 |
| 529 | 20250423 | 100900 | 2518477625 | 22000 | 22000 | 22050 | 22000 | 145 |
| 530 | 20250423 | 100800 | 2515283175 | 22000 | 22000 | 22000 | 22000 | 1044 |
| 531 | 20250423 | 100700 | 2492315175 | 22000 | 21950 | 22000 | 21950 | 172 |
| 532 | 20250423 | 100600 | 2488538525 | 21950 | 21950 | 21950 | 21900 | 340 |
| 533 | 20250423 | 100500 | 2481076075 | 21950 | 21950 | 21950 | 21950 | 61 |
| 534 | 20250423 | 100400 | 2479737125 | 21950 | 21950 | 22000 | 21950 | 1009 |
| 535 | 20250423 | 100300 | 2457589525 | 21900 | 21950 | 21950 | 21900 | 33 |
| 536 | 20250423 | 100200 | 2456866175 | 21950 | 21950 | 21950 | 21950 | 410 |
| 537 | 20250423 | 100100 | 2447866675 | 21900 | 21900 | 21950 | 21900 | 455 |
| 538 | 20250423 | 100000 | 2437902075 | 21950 | 21950 | 21950 | 21900 | 287 |
| 539 | 20250423 | 095900 | 2431612025 | 21900 | 21950 | 21950 | 21900 | 50 |
| 540 | 20250423 | 095800 | 2430515825 | 21950 | 21950 | 21950 | 21900 | 134 |
| 541 | 20250423 | 095700 | 2427576275 | 21900 | 21950 | 21950 | 21900 | 47 |
| 542 | 20250423 | 095600 | 2426545125 | 21950 | 22000 | 22000 | 21950 | 703 |
| 543 | 20250423 | 095500 | 2411114075 | 22000 | 22000 | 22000 | 21950 | 367 |
| 544 | 20250423 | 095400 | 2403048475 | 22000 | 22000 | 22000 | 21950 | 15 |
| 545 | 20250423 | 095300 | 2402718525 | 21950 | 21950 | 22000 | 21950 | 1077 |
| 546 | 20250423 | 095200 | 2379075925 | 21950 | 22000 | 22000 | 21900 | 89 |
| 547 | 20250423 | 095100 | 2377120475 | 21950 | 21950 | 22000 | 21900 | 1203 |
| 548 | 20250423 | 095000 | 2350714025 | 21950 | 21900 | 21950 | 21900 | 81 |
| 549 | 20250423 | 094900 | 2348936375 | 21950 | 21900 | 21950 | 21900 | 282 |
| 550 | 20250423 | 094800 | 2342759425 | 21900 | 21925 | 21950 | 21900 | 333 |
| 551 | 20250423 | 094700 | 2335465975 | 21950 | 21900 | 21950 | 21850 | 675 |
| 552 | 20250423 | 094600 | 2320684425 | 21850 | 21900 | 21900 | 21850 | 188 |
| 553 | 20250423 | 094500 | 2316569525 | 21900 | 21850 | 21900 | 21850 | 2081 |
| 554 | 20250423 | 094400 | 2271064975 | 21850 | 21900 | 21900 | 21800 | 4679 |
| 555 | 20250423 | 094300 | 2168804725 | 21850 | 21900 | 21900 | 21850 | 4458 |
| 556 | 20250423 | 094200 | 2071215075 | 21900 | 21900 | 21950 | 21900 | 482 |
| 557 | 20250423 | 094100 | 2060652125 | 21900 | 21950 | 22000 | 21900 | 1089 |
| 558 | 20250423 | 094000 | 2036749925 | 21950 | 21900 | 21950 | 21900 | 198 |
| 559 | 20250423 | 093900 | 2032409325 | 21950 | 21900 | 21950 | 21900 | 956 |
| 560 | 20250423 | 093800 | 2011430025 | 21900 | 21950 | 21950 | 21900 | 336 |
| 561 | 20250423 | 093700 | 2004056075 | 21950 | 21900 | 21950 | 21900 | 623 |
| 562 | 20250423 | 093600 | 1990411075 | 21900 | 21950 | 22000 | 21900 | 2051 |
| 563 | 20250423 | 093500 | 1945458325 | 21950 | 21950 | 22000 | 21950 | 6009 |
| 564 | 20250423 | 093400 | 1813446675 | 22000 | 22000 | 22050 | 21975 | 2039 |
| 565 | 20250423 | 093300 | 1768590075 | 22050 | 22050 | 22050 | 22000 | 1163 |
| 566 | 20250423 | 093200 | 1742973125 | 22000 | 22050 | 22050 | 22000 | 632 |
| 567 | 20250423 | 093100 | 1729052575 | 22000 | 22000 | 22050 | 22000 | 86 |
| 568 | 20250423 | 093000 | 1727159275 | 22050 | 22050 | 22050 | 22000 | 924 |
| 569 | 20250423 | 092900 | 1706795075 | 22050 | 22050 | 22100 | 22000 | 2121 |
| 570 | 20250423 | 092800 | 1660027825 | 22000 | 22000 | 22100 | 22000 | 1579 |
| 571 | 20250423 | 092700 | 1625244375 | 22000 | 22000 | 22000 | 21950 | 438 |
| 572 | 20250423 | 092600 | 1615621675 | 22000 | 21950 | 22050 | 21950 | 1841 |
| 573 | 20250423 | 092500 | 1575129825 | 22000 | 22000 | 22050 | 21950 | 3378 |
| 574 | 20250423 | 092400 | 1500817125 | 22000 | 22050 | 22050 | 22000 | 1198 |
| 575 | 20250423 | 092300 | 1474452025 | 22050 | 22150 | 22150 | 22050 | 3858 |
| 576 | 20250423 | 092200 | 1389301825 | 22150 | 22200 | 22200 | 22150 | 2061 |
| 577 | 20250423 | 092100 | 1343649375 | 22200 | 22200 | 22200 | 22150 | 161 |
| 578 | 20250423 | 092000 | 1340082450 | 22150 | 22150 | 22200 | 22150 | 931 |
| 579 | 20250423 | 091900 | 1319459900 | 22150 | 22150 | 22150 | 22150 | 686 |
| 580 | 20250423 | 091800 | 1304265000 | 22150 | 22150 | 22150 | 22100 | 378 |
| 581 | 20250423 | 091700 | 1295910900 | 22100 | 22100 | 22150 | 22100 | 1243 |
| 582 | 20250423 | 091600 | 1268439000 | 22100 | 22150 | 22150 | 22100 | 1438 |
| 583 | 20250423 | 091500 | 1236609000 | 22100 | 22100 | 22150 | 22050 | 2272 |
| 584 | 20250423 | 091400 | 1186442750 | 22100 | 22150 | 22150 | 22100 | 2367 |
| 585 | 20250423 | 091300 | 1134115350 | 22150 | 22150 | 22200 | 22100 | 1589 |
| 586 | 20250423 | 091200 | 1098924000 | 22150 | 22150 | 22200 | 22150 | 597 |
| 587 | 20250423 | 091100 | 1085700350 | 22150 | 22200 | 22200 | 22150 | 1378 |
| 588 | 20250423 | 091000 | 1055177250 | 22200 | 22150 | 22250 | 22150 | 2920 |
| 589 | 20250423 | 090900 | 990251300 | 22200 | 22200 | 22200 | 22150 | 973 |
| 590 | 20250423 | 090800 | 968675400 | 22150 | 22150 | 22200 | 22150 | 1844 |
| 591 | 20250423 | 090700 | 927752950 | 22150 | 22250 | 22250 | 22150 | 3684 |
| 592 | 20250423 | 090600 | 845964400 | 22250 | 22150 | 22300 | 22150 | 2438 |
| 593 | 20250423 | 090500 | 791850050 | 22200 | 22250 | 22300 | 22150 | 1864 |
| 594 | 20250423 | 090400 | 750457100 | 22250 | 22250 | 22250 | 22200 | 2748 |
| 595 | 20250423 | 090300 | 689387600 | 22250 | 22250 | 22300 | 22200 | 3591 |
| 596 | 20250423 | 090200 | 609453000 | 22250 | 22300 | 22300 | 22200 | 5714 |
| 597 | 20250423 | 090100 | 482413500 | 22300 | 22350 | 22400 | 22300 | 3113 |
| 598 | 20250423 | 090000 | 412928800 | 22400 | 22450 | 22500 | 22300 | 18212 |