34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 192000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 134608 |
| 3 | 20250423 | 191900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20250423 | 191800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20250423 | 191700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20250423 | 191600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20250423 | 191500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20250423 | 191400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20250423 | 191300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20250423 | 191200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20250423 | 191100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20250423 | 191000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20250423 | 190900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20250423 | 190800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20250423 | 190700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20250423 | 190600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20250423 | 190500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20250423 | 190400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20250423 | 190300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20250423 | 190200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20250423 | 190100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20250423 | 190000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20250423 | 185900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20250423 | 185800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20250423 | 185700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20250423 | 185600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20250423 | 185500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20250423 | 185400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20250423 | 185300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20250423 | 185200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20250423 | 185100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20250423 | 185000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 134608 |
| 33 | 20250423 | 184900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20250423 | 184800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20250423 | 184700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20250423 | 184600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20250423 | 184500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20250423 | 184400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20250423 | 184300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20250423 | 184200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20250423 | 184100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20250423 | 184000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20250423 | 183900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20250423 | 183800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20250423 | 183700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20250423 | 183600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20250423 | 183500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20250423 | 183400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20250423 | 183300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20250423 | 183200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20250423 | 183100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20250423 | 183000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20250423 | 182900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20250423 | 182800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20250423 | 182700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20250423 | 182600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20250423 | 182500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20250423 | 182400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20250423 | 182300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20250423 | 182200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20250423 | 182100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20250423 | 182000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 134608 |
| 63 | 20250423 | 181900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20250423 | 181800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20250423 | 181700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20250423 | 181600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20250423 | 181500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20250423 | 181400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20250423 | 181300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20250423 | 181200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20250423 | 181100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20250423 | 181000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20250423 | 180900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20250423 | 180800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20250423 | 180700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20250423 | 180600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20250423 | 180500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20250423 | 180400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20250423 | 180300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20250423 | 180200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20250423 | 180100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20250423 | 180000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20250423 | 175900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20250423 | 175800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20250423 | 175700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20250423 | 175600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20250423 | 175500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20250423 | 175400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20250423 | 175300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20250423 | 175200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20250423 | 175100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20250423 | 175000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 134608 |
| 93 | 20250423 | 174900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20250423 | 174800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20250423 | 174700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20250423 | 174600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20250423 | 174500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20250423 | 174400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20250423 | 174300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20250423 | 174200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20250423 | 174100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20250423 | 174000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20250423 | 173900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20250423 | 173800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20250423 | 173700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20250423 | 173600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20250423 | 173500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20250423 | 173400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20250423 | 173300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20250423 | 173200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20250423 | 173100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20250423 | 173000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20250423 | 172900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20250423 | 172800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20250423 | 172700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20250423 | 172600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20250423 | 172500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20250423 | 172400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20250423 | 172300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20250423 | 172200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20250423 | 172100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20250423 | 172000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 134608 |
| 123 | 20250423 | 171900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20250423 | 171800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20250423 | 171700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20250423 | 171600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20250423 | 171500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20250423 | 171400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20250423 | 171300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20250423 | 171200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20250423 | 171100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20250423 | 171000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20250423 | 170900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20250423 | 170800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20250423 | 170700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20250423 | 170600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20250423 | 170500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20250423 | 170400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20250423 | 170300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20250423 | 170200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20250423 | 170100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20250423 | 170000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20250423 | 165900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20250423 | 165800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20250423 | 165700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20250423 | 165600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20250423 | 165500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20250423 | 165400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20250423 | 165300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20250423 | 165200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20250423 | 165100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20250423 | 165000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 134608 |
| 153 | 20250423 | 164900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20250423 | 164800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20250423 | 164700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20250423 | 164600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20250423 | 164500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20250423 | 164400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20250423 | 164300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20250423 | 164200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20250423 | 164100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20250423 | 164000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20250423 | 163900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20250423 | 163800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20250423 | 163700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20250423 | 163600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20250423 | 163500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20250423 | 163400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20250423 | 163300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20250423 | 163200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20250423 | 163100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20250423 | 163000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20250423 | 162900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20250423 | 162800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20250423 | 162700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20250423 | 162600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20250423 | 162500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20250423 | 162400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20250423 | 162300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20250423 | 162200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20250423 | 162100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20250423 | 162000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 134608 |
| 183 | 20250423 | 161900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20250423 | 161800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20250423 | 161700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20250423 | 161600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20250423 | 161500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20250423 | 161400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20250423 | 161300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20250423 | 161200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20250423 | 161100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20250423 | 161000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20250423 | 160900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20250423 | 160800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20250423 | 160700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20250423 | 160600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20250423 | 160500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20250423 | 160400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20250423 | 160300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20250423 | 160200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20250423 | 160100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20250423 | 160000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20250423 | 155900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20250423 | 155800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20250423 | 155700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20250423 | 155600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20250423 | 155500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20250423 | 155400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20250423 | 155300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20250423 | 155200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20250423 | 155100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20250423 | 155000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 134608 |
| 213 | 20250423 | 154900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20250423 | 154800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20250423 | 154700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20250423 | 154600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20250423 | 154500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20250423 | 154400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20250423 | 154300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20250423 | 154200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20250423 | 154100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20250423 | 154000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20250423 | 153900 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20250423 | 153800 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20250423 | 153700 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20250423 | 153600 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20250423 | 153500 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20250423 | 153400 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20250423 | 153300 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20250423 | 153200 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20250423 | 153100 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20250423 | 153000 | 55481505825 | 48900 | 48900 | 48900 | 48900 | 134608 |
| 233 | 20250423 | 152900 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 234 | 20250423 | 152800 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 235 | 20250423 | 152700 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 236 | 20250423 | 152600 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 237 | 20250423 | 152500 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 238 | 20250423 | 152400 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 239 | 20250423 | 152300 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 240 | 20250423 | 152200 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 241 | 20250423 | 152100 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 242 | 20250423 | 152000 | 48899174625 | 48950 | 48950 | 48950 | 48950 | 0 |
| 243 | 20250423 | 151900 | 48899174625 | 48950 | 48850 | 49000 | 48850 | 6569 |
| 244 | 20250423 | 151800 | 48577667250 | 48900 | 48850 | 48900 | 48850 | 1438 |
| 245 | 20250423 | 151700 | 48507350400 | 48850 | 48850 | 48900 | 48850 | 4105 |
| 246 | 20250423 | 151600 | 48306625600 | 48900 | 48850 | 48900 | 48850 | 791 |
| 247 | 20250423 | 151500 | 48267968800 | 48900 | 48850 | 48900 | 48850 | 499 |
| 248 | 20250423 | 151400 | 48243590650 | 48850 | 48850 | 48900 | 48850 | 1149 |
| 249 | 20250423 | 151300 | 48187461350 | 48850 | 48850 | 48900 | 48850 | 774 |
| 250 | 20250423 | 151200 | 48149644550 | 48850 | 48850 | 48900 | 48850 | 677 |
| 251 | 20250423 | 151100 | 48116561650 | 48850 | 48900 | 48950 | 48850 | 1955 |
| 252 | 20250423 | 151000 | 48020967050 | 48900 | 48900 | 48950 | 48900 | 655 |
| 253 | 20250423 | 150900 | 47988937350 | 48900 | 48950 | 48975 | 48900 | 2252 |
| 254 | 20250423 | 150800 | 47878735825 | 48950 | 48850 | 48950 | 48850 | 8205 |
| 255 | 20250423 | 150700 | 47477241875 | 48850 | 48850 | 48900 | 48850 | 2552 |
| 256 | 20250423 | 150600 | 47352473075 | 48850 | 48950 | 49000 | 48850 | 4930 |
| 257 | 20250423 | 150500 | 47111172925 | 48950 | 48950 | 49000 | 48950 | 3410 |
| 258 | 20250423 | 150400 | 46944250300 | 48950 | 48950 | 49000 | 48950 | 976 |
| 259 | 20250423 | 150300 | 46896474500 | 48950 | 48950 | 49000 | 48950 | 197 |
| 260 | 20250423 | 150200 | 46886831100 | 48950 | 48900 | 49000 | 48900 | 6948 |
| 261 | 20250423 | 150100 | 46546731550 | 48950 | 48900 | 48950 | 48900 | 1143 |
| 262 | 20250423 | 150000 | 46490820900 | 48900 | 48850 | 48950 | 48850 | 2641 |
| 263 | 20250423 | 145900 | 46361658250 | 48850 | 48850 | 48900 | 48850 | 408 |
| 264 | 20250423 | 145800 | 46341720650 | 48850 | 48900 | 48950 | 48850 | 1252 |
| 265 | 20250423 | 145700 | 46280506500 | 48900 | 48900 | 48950 | 48850 | 1201 |
| 266 | 20250423 | 145600 | 46221778600 | 48850 | 48900 | 48950 | 48850 | 7178 |
| 267 | 20250423 | 145500 | 45870718100 | 48900 | 48800 | 48900 | 48800 | 3391 |
| 268 | 20250423 | 145400 | 45705050550 | 48800 | 48800 | 48850 | 48800 | 1538 |
| 269 | 20250423 | 145300 | 45629936000 | 48800 | 48900 | 48900 | 48800 | 11599 |
| 270 | 20250423 | 145200 | 45062848550 | 48900 | 48950 | 48950 | 48900 | 792 |
| 271 | 20250423 | 145100 | 45024115350 | 48900 | 48900 | 48950 | 48900 | 853 |
| 272 | 20250423 | 145000 | 44982386950 | 48900 | 48950 | 48950 | 48900 | 1277 |
| 273 | 20250423 | 144900 | 44919933700 | 48950 | 48950 | 48950 | 48900 | 4233 |
| 274 | 20250423 | 144800 | 44712759800 | 48950 | 48900 | 48950 | 48900 | 1633 |
| 275 | 20250423 | 144700 | 44632880900 | 48900 | 48900 | 48950 | 48900 | 3822 |
| 276 | 20250423 | 144600 | 44445886800 | 48900 | 48850 | 48950 | 48850 | 2458 |
| 277 | 20250423 | 144500 | 44325672850 | 48850 | 48900 | 48900 | 48850 | 3092 |
| 278 | 20250423 | 144400 | 44174483950 | 48850 | 48850 | 48900 | 48850 | 1119 |
| 279 | 20250423 | 144300 | 44119794200 | 48900 | 48850 | 48950 | 48850 | 2948 |
| 280 | 20250423 | 144200 | 43975611000 | 48850 | 48850 | 48900 | 48850 | 4575 |
| 281 | 20250423 | 144100 | 43751898100 | 48850 | 48900 | 48950 | 48850 | 3815 |
| 282 | 20250423 | 144000 | 43565330750 | 48900 | 48850 | 48950 | 48850 | 2669 |
| 283 | 20250423 | 143900 | 43434777150 | 48900 | 48850 | 48900 | 48850 | 1799 |
| 284 | 20250423 | 143800 | 43346817450 | 48850 | 48850 | 48900 | 48850 | 1356 |
| 285 | 20250423 | 143700 | 43280530850 | 48900 | 48850 | 48900 | 48850 | 773 |
| 286 | 20250423 | 143600 | 43242747350 | 48850 | 48850 | 48900 | 48850 | 2278 |
| 287 | 20250423 | 143500 | 43131358800 | 48850 | 48850 | 48900 | 48850 | 1104 |
| 288 | 20250423 | 143400 | 43077398450 | 48900 | 48850 | 48900 | 48850 | 847 |
| 289 | 20250423 | 143300 | 43035996300 | 48850 | 48850 | 48900 | 48850 | 3474 |
| 290 | 20250423 | 143200 | 42866124550 | 48850 | 48850 | 48900 | 48850 | 926 |
| 291 | 20250423 | 143100 | 42820865450 | 48900 | 48850 | 48900 | 48850 | 957 |
| 292 | 20250423 | 143000 | 42774079000 | 48850 | 48900 | 48900 | 48800 | 5336 |
| 293 | 20250423 | 142900 | 42513409900 | 48850 | 48850 | 48900 | 48850 | 2342 |
| 294 | 20250423 | 142800 | 42398913250 | 48850 | 48850 | 48900 | 48850 | 1020 |
| 295 | 20250423 | 142700 | 42349062250 | 48850 | 48850 | 48900 | 48800 | 2549 |
| 296 | 20250423 | 142600 | 42224554550 | 48800 | 48850 | 48850 | 48800 | 1367 |
| 297 | 20250423 | 142500 | 42157797650 | 48800 | 48800 | 48850 | 48800 | 1179 |
| 298 | 20250423 | 142400 | 42100219250 | 48800 | 48800 | 48850 | 48800 | 790 |
| 299 | 20250423 | 142300 | 42061647500 | 48800 | 48800 | 48850 | 48800 | 1285 |
| 300 | 20250423 | 142200 | 41998898650 | 48800 | 48850 | 48900 | 48800 | 2757 |
| 301 | 20250423 | 142100 | 41864216500 | 48850 | 48875 | 48900 | 48850 | 2401 |
| 302 | 20250423 | 142000 | 41746908725 | 48850 | 48850 | 48900 | 48850 | 2544 |
| 303 | 20250423 | 141900 | 41622603825 | 48850 | 48800 | 48900 | 48800 | 1905 |
| 304 | 20250423 | 141800 | 41529556975 | 48800 | 48800 | 48850 | 48800 | 2267 |
| 305 | 20250423 | 141700 | 41418855375 | 48800 | 48800 | 48850 | 48800 | 1043 |
| 306 | 20250423 | 141600 | 41367920775 | 48800 | 48800 | 48850 | 48800 | 891 |
| 307 | 20250423 | 141500 | 41324419375 | 48800 | 48800 | 48850 | 48800 | 1039 |
| 308 | 20250423 | 141400 | 41273692325 | 48800 | 48800 | 48850 | 48800 | 800 |
| 309 | 20250423 | 141300 | 41234635225 | 48850 | 48850 | 48900 | 48800 | 1475 |
| 310 | 20250423 | 141200 | 41162583075 | 48850 | 48950 | 48950 | 48850 | 3985 |
| 311 | 20250423 | 141100 | 40967696325 | 48900 | 48950 | 48950 | 48900 | 832 |
| 312 | 20250423 | 141000 | 40926980775 | 48900 | 48900 | 48950 | 48900 | 1579 |
| 313 | 20250423 | 140900 | 40849732275 | 48900 | 48900 | 48950 | 48900 | 1327 |
| 314 | 20250423 | 140800 | 40784802225 | 48900 | 48850 | 48950 | 48850 | 1433 |
| 315 | 20250423 | 140700 | 40714717975 | 48850 | 48850 | 48950 | 48850 | 3804 |
| 316 | 20250423 | 140600 | 40528714875 | 48850 | 48900 | 48900 | 48800 | 7158 |
| 317 | 20250423 | 140500 | 40178891825 | 48950 | 48900 | 48950 | 48900 | 1275 |
| 318 | 20250423 | 140400 | 40116520175 | 48900 | 48850 | 48950 | 48850 | 7890 |
| 319 | 20250423 | 140300 | 39730684825 | 48850 | 48850 | 48900 | 48850 | 1241 |
| 320 | 20250423 | 140200 | 39670029075 | 48900 | 48850 | 48900 | 48850 | 1106 |
| 321 | 20250423 | 140100 | 39615954875 | 48900 | 48900 | 48900 | 48850 | 854 |
| 322 | 20250423 | 140000 | 39574204075 | 48850 | 48850 | 48900 | 48850 | 1368 |
| 323 | 20250423 | 135900 | 39507350825 | 48850 | 48850 | 48900 | 48850 | 1063 |
| 324 | 20250423 | 135800 | 39455389975 | 48850 | 48800 | 48900 | 48800 | 1888 |
| 325 | 20250423 | 135700 | 39363176775 | 48800 | 48800 | 48850 | 48800 | 2783 |
| 326 | 20250423 | 135600 | 39227238675 | 48850 | 48800 | 48850 | 48800 | 2502 |
| 327 | 20250423 | 135500 | 39105026275 | 48800 | 48800 | 48850 | 48800 | 1091 |
| 328 | 20250423 | 135400 | 39051752325 | 48800 | 48800 | 48850 | 48800 | 743 |
| 329 | 20250423 | 135300 | 39015466225 | 48800 | 48850 | 48850 | 48800 | 1071 |
| 330 | 20250423 | 135200 | 38963174775 | 48850 | 48800 | 48850 | 48800 | 1076 |
| 331 | 20250423 | 135100 | 38910627625 | 48800 | 48850 | 48850 | 48800 | 1218 |
| 332 | 20250423 | 135000 | 38851152275 | 48850 | 48850 | 48850 | 48800 | 837 |
| 333 | 20250423 | 134900 | 38810275775 | 48800 | 48850 | 48850 | 48800 | 918 |
| 334 | 20250423 | 134800 | 38765457075 | 48850 | 48800 | 48850 | 48800 | 1560 |
| 335 | 20250423 | 134700 | 38689255675 | 48800 | 48800 | 48850 | 48800 | 950 |
| 336 | 20250423 | 134600 | 38642860175 | 48800 | 48800 | 48850 | 48800 | 918 |
| 337 | 20250423 | 134500 | 38598036725 | 48850 | 48800 | 48850 | 48800 | 3975 |
| 338 | 20250423 | 134400 | 38403887375 | 48850 | 48800 | 48850 | 48800 | 771 |
| 339 | 20250423 | 134300 | 38366240475 | 48800 | 48800 | 48800 | 48750 | 1962 |
| 340 | 20250423 | 134200 | 38270508625 | 48750 | 48800 | 48850 | 48750 | 870 |
| 341 | 20250423 | 134100 | 38228058525 | 48800 | 48750 | 48800 | 48700 | 1774 |
| 342 | 20250423 | 134000 | 38141549925 | 48700 | 48700 | 48800 | 48700 | 1271 |
| 343 | 20250423 | 133900 | 38079612225 | 48700 | 48800 | 48850 | 48700 | 2831 |
| 344 | 20250423 | 133800 | 37941470775 | 48800 | 48750 | 48850 | 48750 | 5380 |
| 345 | 20250423 | 133700 | 37678987725 | 48750 | 48750 | 48800 | 48750 | 1156 |
| 346 | 20250423 | 133600 | 37622594025 | 48750 | 48750 | 48800 | 48750 | 1619 |
| 347 | 20250423 | 133500 | 37543603775 | 48750 | 48750 | 48800 | 48750 | 772 |
| 348 | 20250423 | 133400 | 37505937375 | 48750 | 48750 | 48800 | 48750 | 1186 |
| 349 | 20250423 | 133300 | 37448088725 | 48800 | 48750 | 48800 | 48750 | 964 |
| 350 | 20250423 | 133200 | 37401064575 | 48800 | 48800 | 48800 | 48750 | 1151 |
| 351 | 20250423 | 133100 | 37344912975 | 48750 | 48750 | 48800 | 48750 | 757 |
| 352 | 20250423 | 133000 | 37307986875 | 48750 | 48750 | 48800 | 48750 | 4336 |
| 353 | 20250423 | 132900 | 37096538325 | 48800 | 48750 | 48800 | 48750 | 1566 |
| 354 | 20250423 | 132800 | 37020145125 | 48750 | 48800 | 48800 | 48750 | 681 |
| 355 | 20250423 | 132700 | 36986920175 | 48750 | 48800 | 48800 | 48750 | 774 |
| 356 | 20250423 | 132600 | 36949164775 | 48750 | 48800 | 48800 | 48750 | 1231 |
| 357 | 20250423 | 132500 | 36889128025 | 48750 | 48750 | 48800 | 48750 | 1137 |
| 358 | 20250423 | 132400 | 36833650425 | 48750 | 48750 | 48800 | 48750 | 752 |
| 359 | 20250423 | 132300 | 36796968875 | 48750 | 48750 | 48800 | 48750 | 1180 |
| 360 | 20250423 | 132200 | 36739410225 | 48750 | 48800 | 48800 | 48750 | 826 |
| 361 | 20250423 | 132100 | 36699114975 | 48800 | 48800 | 48850 | 48750 | 2124 |
| 362 | 20250423 | 132000 | 36595441675 | 48800 | 48800 | 48850 | 48800 | 5114 |
| 363 | 20250423 | 131900 | 36345852875 | 48850 | 48850 | 48850 | 48800 | 809 |
| 364 | 20250423 | 131800 | 36306339925 | 48850 | 48800 | 48850 | 48800 | 690 |
| 365 | 20250423 | 131700 | 36272637925 | 48800 | 48850 | 48850 | 48800 | 2100 |
| 366 | 20250423 | 131600 | 36170122675 | 48800 | 48850 | 48850 | 48800 | 1716 |
| 367 | 20250423 | 131500 | 36086350825 | 48800 | 48850 | 48850 | 48800 | 1015 |
| 368 | 20250423 | 131400 | 36036779525 | 48800 | 48850 | 48850 | 48800 | 1147 |
| 369 | 20250423 | 131300 | 35980765925 | 48825 | 48850 | 48850 | 48800 | 1268 |
| 370 | 20250423 | 131200 | 35918833175 | 48800 | 48800 | 48850 | 48750 | 4025 |
| 371 | 20250423 | 131100 | 35722386425 | 48750 | 48800 | 48800 | 48750 | 1010 |
| 372 | 20250423 | 131000 | 35673122275 | 48750 | 48800 | 48800 | 48750 | 730 |
| 373 | 20250423 | 130900 | 35637503950 | 48750 | 48750 | 48800 | 48750 | 500 |
| 374 | 20250423 | 130800 | 35613110600 | 48800 | 48775 | 48800 | 48750 | 1198 |
| 375 | 20250423 | 130700 | 35554668650 | 48750 | 48850 | 48900 | 48750 | 5006 |
| 376 | 20250423 | 130600 | 35310143150 | 48850 | 48850 | 48900 | 48850 | 1133 |
| 377 | 20250423 | 130500 | 35254771850 | 48800 | 48800 | 48900 | 48800 | 879 |
| 378 | 20250423 | 130400 | 35211835700 | 48850 | 48850 | 48900 | 48750 | 5078 |
| 379 | 20250423 | 130300 | 34963878650 | 48850 | 48850 | 48900 | 48850 | 4209 |
| 380 | 20250423 | 130200 | 34758196175 | 48850 | 48800 | 48900 | 48800 | 1215 |
| 381 | 20250423 | 130100 | 34698825325 | 48850 | 48850 | 48850 | 48750 | 7327 |
| 382 | 20250423 | 130000 | 34341040900 | 48850 | 48875 | 48900 | 48850 | 1490 |
| 383 | 20250423 | 125900 | 34268198050 | 48850 | 48900 | 48900 | 48850 | 1007 |
| 384 | 20250423 | 125800 | 34218966700 | 48900 | 48800 | 48900 | 48800 | 1148 |
| 385 | 20250423 | 125700 | 34162868950 | 48800 | 48850 | 48850 | 48800 | 1207 |
| 386 | 20250423 | 125600 | 34103927150 | 48800 | 48800 | 48850 | 48800 | 4176 |
| 387 | 20250423 | 125500 | 33899938450 | 48850 | 48800 | 48850 | 48800 | 1019 |
| 388 | 20250423 | 125400 | 33850167650 | 48800 | 48800 | 48850 | 48800 | 886 |
| 389 | 20250423 | 125300 | 33806908400 | 48850 | 48800 | 48850 | 48800 | 953 |
| 390 | 20250423 | 125200 | 33760359950 | 48800 | 48800 | 48850 | 48800 | 912 |
| 391 | 20250423 | 125100 | 33715821750 | 48800 | 48800 | 48850 | 48800 | 1595 |
| 392 | 20250423 | 125000 | 33637965050 | 48800 | 48800 | 48800 | 48750 | 1423 |
| 393 | 20250423 | 124900 | 33568537050 | 48800 | 48750 | 48800 | 48750 | 3040 |
| 394 | 20250423 | 124800 | 33420187400 | 48800 | 48750 | 48800 | 48750 | 1120 |
| 395 | 20250423 | 124700 | 33365557550 | 48800 | 48700 | 48800 | 48700 | 6344 |
| 396 | 20250423 | 124600 | 33056143725 | 48750 | 48700 | 48750 | 48650 | 898 |
| 397 | 20250423 | 124500 | 33012393425 | 48700 | 48750 | 48800 | 48700 | 1545 |
| 398 | 20250423 | 124400 | 32937078175 | 48750 | 48800 | 48800 | 48750 | 2918 |
| 399 | 20250423 | 124300 | 32794792275 | 48750 | 48800 | 48800 | 48750 | 2379 |
| 400 | 20250423 | 124200 | 32678709525 | 48750 | 48700 | 48800 | 48700 | 2081 |
| 401 | 20250423 | 124100 | 32577256875 | 48700 | 48700 | 48750 | 48700 | 859 |
| 402 | 20250423 | 124000 | 32535402475 | 48700 | 48700 | 48750 | 48700 | 826 |
| 403 | 20250423 | 123900 | 32495151925 | 48700 | 48700 | 48750 | 48700 | 1023 |
| 404 | 20250423 | 123800 | 32445301625 | 48700 | 48700 | 48800 | 48700 | 990 |
| 405 | 20250423 | 123700 | 32397044275 | 48700 | 48750 | 48800 | 48700 | 1247 |
| 406 | 20250423 | 123600 | 32336264100 | 48700 | 48750 | 48800 | 48700 | 871 |
| 407 | 20250423 | 123500 | 32293797000 | 48750 | 48700 | 48800 | 48700 | 1462 |
| 408 | 20250423 | 123400 | 32222496300 | 48700 | 48750 | 48750 | 48700 | 4825 |
| 409 | 20250423 | 123300 | 31987321500 | 48750 | 48750 | 48800 | 48700 | 959 |
| 410 | 20250423 | 123200 | 31940573300 | 48700 | 48700 | 48750 | 48700 | 1448 |
| 411 | 20250423 | 123100 | 31869996150 | 48700 | 48700 | 48750 | 48700 | 1118 |
| 412 | 20250423 | 123000 | 31815522450 | 48650 | 48700 | 48750 | 48650 | 1004 |
| 413 | 20250423 | 122900 | 31766622950 | 48650 | 48700 | 48750 | 48650 | 998 |
| 414 | 20250423 | 122800 | 31718026000 | 48700 | 48650 | 48700 | 48650 | 1114 |
| 415 | 20250423 | 122700 | 31663788750 | 48650 | 48650 | 48700 | 48600 | 929 |
| 416 | 20250423 | 122600 | 31618580300 | 48600 | 48650 | 48650 | 48600 | 1077 |
| 417 | 20250423 | 122500 | 31566188700 | 48600 | 48600 | 48650 | 48550 | 1212 |
| 418 | 20250423 | 122400 | 31507276800 | 48650 | 48600 | 48650 | 48600 | 1441 |
| 419 | 20250423 | 122300 | 31437216050 | 48650 | 48650 | 48650 | 48550 | 1600 |
| 420 | 20250423 | 122200 | 31359433900 | 48600 | 48650 | 48650 | 48600 | 1689 |
| 421 | 20250423 | 122100 | 31277315950 | 48600 | 48600 | 48650 | 48600 | 1349 |
| 422 | 20250423 | 122000 | 31211729200 | 48600 | 48600 | 48650 | 48600 | 1403 |
| 423 | 20250423 | 121900 | 31143503050 | 48650 | 48550 | 48700 | 48500 | 5214 |
| 424 | 20250423 | 121800 | 30889879600 | 48550 | 48600 | 48650 | 48550 | 1941 |
| 425 | 20250423 | 121700 | 30795599950 | 48600 | 48600 | 48650 | 48600 | 3297 |
| 426 | 20250423 | 121600 | 30635325600 | 48600 | 48600 | 48650 | 48600 | 2142 |
| 427 | 20250423 | 121500 | 30531190050 | 48600 | 48550 | 48650 | 48550 | 3921 |
| 428 | 20250423 | 121400 | 30340665900 | 48550 | 48600 | 48650 | 48550 | 4020 |
| 429 | 20250423 | 121300 | 30145309600 | 48650 | 48600 | 48650 | 48600 | 1649 |
| 430 | 20250423 | 121200 | 30065123450 | 48600 | 48600 | 48650 | 48600 | 1305 |
| 431 | 20250423 | 121100 | 30001669800 | 48600 | 48600 | 48650 | 48600 | 1746 |
| 432 | 20250423 | 121000 | 29916776650 | 48600 | 48600 | 48650 | 48600 | 2048 |
| 433 | 20250423 | 120900 | 29817193300 | 48600 | 48600 | 48650 | 48600 | 1591 |
| 434 | 20250423 | 120800 | 29739832900 | 48650 | 48600 | 48650 | 48600 | 3353 |
| 435 | 20250423 | 120700 | 29576736300 | 48650 | 48650 | 48650 | 48600 | 1340 |
| 436 | 20250423 | 120600 | 29511575500 | 48650 | 48600 | 48650 | 48600 | 1444 |
| 437 | 20250423 | 120500 | 29441352850 | 48600 | 48600 | 48650 | 48600 | 1659 |
| 438 | 20250423 | 120400 | 29360692350 | 48600 | 48650 | 48650 | 48600 | 1756 |
| 439 | 20250423 | 120300 | 29275306275 | 48650 | 48650 | 48650 | 48600 | 1906 |
| 440 | 20250423 | 120200 | 29182650475 | 48600 | 48700 | 48700 | 48600 | 5247 |
| 441 | 20250423 | 120100 | 28927346775 | 48700 | 48650 | 48700 | 48650 | 1548 |
| 442 | 20250423 | 120000 | 28851991775 | 48700 | 48700 | 48700 | 48650 | 1446 |
| 443 | 20250423 | 115900 | 28781617125 | 48650 | 48700 | 48750 | 48650 | 1340 |
| 444 | 20250423 | 115800 | 28716357025 | 48700 | 48700 | 48750 | 48700 | 2845 |
| 445 | 20250423 | 115700 | 28577720225 | 48750 | 48750 | 48750 | 48700 | 1121 |
| 446 | 20250423 | 115600 | 28523083725 | 48700 | 48750 | 48750 | 48700 | 1788 |
| 447 | 20250423 | 115500 | 28435970325 | 48700 | 48750 | 48800 | 48700 | 755 |
| 448 | 20250423 | 115400 | 28399158175 | 48700 | 48750 | 48750 | 48700 | 698 |
| 449 | 20250423 | 115300 | 28365136425 | 48700 | 48700 | 48800 | 48700 | 1135 |
| 450 | 20250423 | 115200 | 28309827225 | 48700 | 48700 | 48800 | 48700 | 867 |
| 451 | 20250423 | 115100 | 28267550475 | 48750 | 48750 | 48750 | 48700 | 1137 |
| 452 | 20250423 | 115000 | 28212136225 | 48750 | 48750 | 48750 | 48700 | 1199 |
| 453 | 20250423 | 114900 | 28153698325 | 48700 | 48750 | 48800 | 48700 | 1060 |
| 454 | 20250423 | 114800 | 28102026025 | 48750 | 48700 | 48800 | 48700 | 3420 |
| 455 | 20250423 | 114700 | 27935306975 | 48700 | 48750 | 48750 | 48700 | 767 |
| 456 | 20250423 | 114600 | 27897924475 | 48700 | 48800 | 48800 | 48700 | 4664 |
| 457 | 20250423 | 114500 | 27670529575 | 48750 | 48750 | 48800 | 48750 | 986 |
| 458 | 20250423 | 114400 | 27622437625 | 48800 | 48800 | 48800 | 48750 | 1081 |
| 459 | 20250423 | 114300 | 27569704025 | 48750 | 48750 | 48800 | 48750 | 1071 |
| 460 | 20250423 | 114200 | 27517455875 | 48750 | 48800 | 48800 | 48750 | 1301 |
| 461 | 20250423 | 114100 | 27453997200 | 48800 | 48750 | 48800 | 48750 | 1850 |
| 462 | 20250423 | 114000 | 27363738850 | 48750 | 48750 | 48800 | 48750 | 1081 |
| 463 | 20250423 | 113900 | 27311000300 | 48750 | 48700 | 48800 | 48700 | 2887 |
| 464 | 20250423 | 113800 | 27170177150 | 48750 | 48750 | 48750 | 48700 | 8721 |
| 465 | 20250423 | 113700 | 26745036450 | 48700 | 48700 | 48750 | 48700 | 559 |
| 466 | 20250423 | 113600 | 26717798900 | 48750 | 48650 | 48750 | 48650 | 2408 |
| 467 | 20250423 | 113500 | 26600506850 | 48650 | 48650 | 48750 | 48650 | 1137 |
| 468 | 20250423 | 113400 | 26545150250 | 48650 | 48700 | 48750 | 48650 | 650 |
| 469 | 20250423 | 113300 | 26513505800 | 48700 | 48700 | 48750 | 48650 | 5416 |
| 470 | 20250423 | 113200 | 26249744400 | 48700 | 48650 | 48750 | 48650 | 1284 |
| 471 | 20250423 | 113100 | 26187208850 | 48650 | 48700 | 48750 | 48650 | 854 |
| 472 | 20250423 | 113000 | 26145619400 | 48650 | 48750 | 48750 | 48650 | 1361 |
| 473 | 20250423 | 112900 | 26079352900 | 48700 | 48700 | 48750 | 48650 | 1150 |
| 474 | 20250423 | 112800 | 26023349500 | 48650 | 48750 | 48750 | 48650 | 2031 |
| 475 | 20250423 | 112700 | 25924390800 | 48750 | 48700 | 48750 | 48650 | 6988 |
| 476 | 20250423 | 112600 | 25584055200 | 48700 | 48650 | 48700 | 48650 | 835 |
| 477 | 20250423 | 112500 | 25543404550 | 48700 | 48700 | 48750 | 48650 | 4977 |
| 478 | 20250423 | 112400 | 25300997650 | 48700 | 48700 | 48750 | 48650 | 5917 |
| 479 | 20250423 | 112300 | 25012815850 | 48700 | 48700 | 48750 | 48700 | 471 |
| 480 | 20250423 | 112200 | 24989858800 | 48750 | 48700 | 48750 | 48650 | 3658 |
| 481 | 20250423 | 112100 | 24811709700 | 48700 | 48700 | 48750 | 48700 | 1098 |
| 482 | 20250423 | 112000 | 24758197800 | 48750 | 48700 | 48750 | 48700 | 821 |
| 483 | 20250423 | 111900 | 24718180150 | 48750 | 48700 | 48750 | 48700 | 1055 |
| 484 | 20250423 | 111800 | 24666779850 | 48700 | 48700 | 48750 | 48650 | 6021 |
| 485 | 20250423 | 111700 | 24373535800 | 48700 | 48750 | 48750 | 48700 | 885 |
| 486 | 20250423 | 111600 | 24330412250 | 48750 | 48700 | 48750 | 48650 | 3152 |
| 487 | 20250423 | 111500 | 24176933400 | 48650 | 48700 | 48750 | 48650 | 4298 |
| 488 | 20250423 | 111400 | 23967645250 | 48750 | 48650 | 48750 | 48650 | 1177 |
| 489 | 20250423 | 111300 | 23910321500 | 48650 | 48650 | 48700 | 48650 | 1108 |
| 490 | 20250423 | 111200 | 23856383250 | 48700 | 48700 | 48750 | 48650 | 2503 |
| 491 | 20250423 | 111100 | 23734471600 | 48750 | 48700 | 48750 | 48700 | 1092 |
| 492 | 20250423 | 111000 | 23681253450 | 48700 | 48700 | 48750 | 48700 | 1533 |
| 493 | 20250423 | 110900 | 23606565700 | 48700 | 48750 | 48750 | 48700 | 1256 |
| 494 | 20250423 | 110800 | 23545364650 | 48750 | 48750 | 48750 | 48700 | 532 |
| 495 | 20250423 | 110700 | 23519434200 | 48750 | 48700 | 48750 | 48700 | 5472 |
| 496 | 20250423 | 110600 | 23252917675 | 48750 | 48700 | 48750 | 48700 | 1258 |
| 497 | 20250423 | 110500 | 23191604025 | 48700 | 48750 | 48750 | 48700 | 745 |
| 498 | 20250423 | 110400 | 23155289875 | 48700 | 48750 | 48750 | 48700 | 609 |
| 499 | 20250423 | 110300 | 23125613475 | 48750 | 48650 | 48750 | 48650 | 1731 |
| 500 | 20250423 | 110200 | 23041305375 | 48650 | 48700 | 48700 | 48650 | 903 |
| 501 | 20250423 | 110100 | 22997336125 | 48650 | 48700 | 48750 | 48650 | 2070 |
| 502 | 20250423 | 110000 | 22896501875 | 48750 | 48700 | 48750 | 48700 | 2321 |
| 503 | 20250423 | 105900 | 22783441925 | 48750 | 48750 | 48750 | 48700 | 1496 |
| 504 | 20250423 | 105800 | 22710516225 | 48750 | 48700 | 48850 | 48600 | 17086 |
| 505 | 20250423 | 105700 | 21878224225 | 48700 | 48700 | 48750 | 48700 | 489 |
| 506 | 20250423 | 105600 | 21854396025 | 48750 | 48700 | 48750 | 48700 | 1021 |
| 507 | 20250423 | 105500 | 21804645925 | 48700 | 48650 | 48750 | 48650 | 1596 |
| 508 | 20250423 | 105400 | 21726911775 | 48700 | 48750 | 48750 | 48700 | 2332 |
| 509 | 20250423 | 105300 | 21613307775 | 48700 | 48650 | 48750 | 48650 | 517 |
| 510 | 20250423 | 105200 | 21588137625 | 48700 | 48750 | 48800 | 48700 | 13722 |
| 511 | 20250423 | 105100 | 20919622225 | 48750 | 48750 | 48750 | 48650 | 8458 |
| 512 | 20250423 | 105000 | 20507453975 | 48700 | 48700 | 48800 | 48650 | 9290 |
| 513 | 20250423 | 104900 | 20054754525 | 48750 | 48750 | 48800 | 48750 | 2412 |
| 514 | 20250423 | 104800 | 19937144475 | 48800 | 48800 | 48850 | 48750 | 1084 |
| 515 | 20250423 | 104700 | 19884230575 | 48800 | 48850 | 48850 | 48750 | 3382 |
| 516 | 20250423 | 104600 | 19719161875 | 48850 | 48700 | 48850 | 48650 | 3438 |
| 517 | 20250423 | 104500 | 19551570175 | 48700 | 48700 | 48700 | 48600 | 2608 |
| 518 | 20250423 | 104400 | 19424650125 | 48700 | 48700 | 48750 | 48650 | 4552 |
| 519 | 20250423 | 104300 | 19202953225 | 48700 | 48800 | 48800 | 48700 | 4385 |
| 520 | 20250423 | 104200 | 18989069025 | 48750 | 48700 | 48850 | 48650 | 6120 |
| 521 | 20250423 | 104100 | 18690606475 | 48700 | 48650 | 48700 | 48600 | 4551 |
| 522 | 20250423 | 104000 | 18469178775 | 48600 | 48750 | 48750 | 48550 | 9065 |
| 523 | 20250423 | 103900 | 18028372175 | 48700 | 48750 | 48800 | 48700 | 6011 |
| 524 | 20250423 | 103800 | 17735227075 | 48750 | 48850 | 48900 | 48750 | 13312 |
| 525 | 20250423 | 103700 | 17085480775 | 48850 | 48900 | 48900 | 48850 | 578 |
| 526 | 20250423 | 103600 | 17057219575 | 48850 | 48950 | 48950 | 48850 | 1820 |
| 527 | 20250423 | 103500 | 16968222125 | 48900 | 48900 | 48950 | 48850 | 1322 |
| 528 | 20250423 | 103400 | 16903581725 | 48900 | 48900 | 48950 | 48850 | 3641 |
| 529 | 20250423 | 103300 | 16725522125 | 48950 | 48950 | 48950 | 48900 | 1405 |
| 530 | 20250423 | 103200 | 16656751725 | 48900 | 48950 | 48950 | 48900 | 1242 |
| 531 | 20250423 | 103100 | 16595982625 | 48900 | 48950 | 48950 | 48900 | 610 |
| 532 | 20250423 | 103000 | 16566125275 | 48950 | 49000 | 49000 | 48900 | 8508 |
| 533 | 20250423 | 102900 | 16149704625 | 48950 | 49000 | 49000 | 48950 | 813 |
| 534 | 20250423 | 102800 | 16109878975 | 49000 | 49000 | 49000 | 48950 | 511 |
| 535 | 20250423 | 102700 | 16084851225 | 49000 | 48950 | 49000 | 48950 | 1093 |
| 536 | 20250423 | 102600 | 16031315875 | 49000 | 48950 | 49000 | 48950 | 2114 |
| 537 | 20250423 | 102500 | 15927751975 | 48950 | 48975 | 49000 | 48950 | 819 |
| 538 | 20250423 | 102400 | 15887631650 | 48950 | 48950 | 49000 | 48950 | 690 |
| 539 | 20250423 | 102300 | 15853833775 | 49000 | 48950 | 49000 | 48950 | 874 |
| 540 | 20250423 | 102200 | 15811018025 | 49000 | 48950 | 49000 | 48950 | 5657 |
| 541 | 20250423 | 102100 | 15533826875 | 49000 | 48950 | 49000 | 48900 | 1963 |
| 542 | 20250423 | 102000 | 15437711075 | 48950 | 48900 | 48950 | 48900 | 631 |
| 543 | 20250423 | 101900 | 15406827925 | 48950 | 48900 | 48950 | 48850 | 1509 |
| 544 | 20250423 | 101800 | 15333043375 | 48850 | 48950 | 48950 | 48850 | 5353 |
| 545 | 20250423 | 101700 | 15071290775 | 48900 | 48900 | 48950 | 48900 | 630 |
| 546 | 20250423 | 101600 | 15040461525 | 48950 | 48900 | 48950 | 48850 | 1057 |
| 547 | 20250423 | 101500 | 14988745525 | 48950 | 48850 | 48950 | 48850 | 1855 |
| 548 | 20250423 | 101400 | 14898043575 | 48850 | 48900 | 48900 | 48850 | 1284 |
| 549 | 20250423 | 101300 | 14835266575 | 48900 | 48900 | 48950 | 48850 | 1897 |
| 550 | 20250423 | 101200 | 14742481875 | 48900 | 49000 | 49000 | 48900 | 2673 |
| 551 | 20250423 | 101100 | 14611643925 | 49000 | 48950 | 49000 | 48950 | 894 |
| 552 | 20250423 | 101000 | 14567855875 | 48900 | 48950 | 49000 | 48900 | 1779 |
| 553 | 20250423 | 100900 | 14480774875 | 48900 | 48950 | 49050 | 48900 | 2270 |
| 554 | 20250423 | 100800 | 14369645650 | 48950 | 48950 | 49000 | 48950 | 7478 |
| 555 | 20250423 | 100700 | 14003260550 | 49000 | 48950 | 49000 | 48950 | 1138 |
| 556 | 20250423 | 100600 | 13947517200 | 48950 | 49000 | 49050 | 48950 | 3045 |
| 557 | 20250423 | 100500 | 13798315750 | 49050 | 49000 | 49050 | 49000 | 2070 |
| 558 | 20250423 | 100400 | 13696854100 | 49000 | 48950 | 49050 | 48950 | 3364 |
| 559 | 20250423 | 100300 | 13532013150 | 48950 | 49000 | 49000 | 48950 | 2756 |
| 560 | 20250423 | 100200 | 13397065400 | 49000 | 49000 | 49000 | 48950 | 1930 |
| 561 | 20250423 | 100100 | 13302513850 | 49000 | 49000 | 49000 | 48950 | 1178 |
| 562 | 20250423 | 100000 | 13244813650 | 48950 | 49000 | 49000 | 48950 | 673 |
| 563 | 20250423 | 095900 | 13211841300 | 49000 | 49000 | 49000 | 48950 | 824 |
| 564 | 20250423 | 095800 | 13171480450 | 49000 | 48950 | 49050 | 48950 | 695 |
| 565 | 20250423 | 095700 | 13137433500 | 49000 | 48950 | 49000 | 48950 | 8843 |
| 566 | 20250423 | 095600 | 12704132350 | 48950 | 49000 | 49000 | 48900 | 2355 |
| 567 | 20250423 | 095500 | 12588842400 | 48950 | 48950 | 49000 | 48900 | 821 |
| 568 | 20250423 | 095400 | 12548651350 | 49000 | 48950 | 49000 | 48900 | 1564 |
| 569 | 20250423 | 095300 | 12472071100 | 49000 | 48950 | 49000 | 48900 | 1610 |
| 570 | 20250423 | 095200 | 12393252300 | 48950 | 48950 | 49000 | 48900 | 1005 |
| 571 | 20250423 | 095100 | 12344054000 | 48950 | 48950 | 49000 | 48900 | 1696 |
| 572 | 20250423 | 095000 | 12261026600 | 48950 | 48950 | 48950 | 48900 | 708 |
| 573 | 20250423 | 094900 | 12226373150 | 48900 | 48925 | 49000 | 48900 | 814 |
| 574 | 20250423 | 094800 | 12186525825 | 48950 | 49000 | 49000 | 48900 | 3113 |
| 575 | 20250423 | 094700 | 12034120775 | 49000 | 48950 | 49000 | 48950 | 976 |
| 576 | 20250423 | 094600 | 11986313825 | 48950 | 48950 | 49000 | 48950 | 1175 |
| 577 | 20250423 | 094500 | 11928774375 | 48900 | 48950 | 49000 | 48900 | 2391 |
| 578 | 20250423 | 094400 | 11811714875 | 48950 | 48950 | 49000 | 48950 | 1221 |
| 579 | 20250423 | 094300 | 11751905975 | 49000 | 49000 | 49000 | 48950 | 1635 |
| 580 | 20250423 | 094200 | 11671830925 | 49000 | 48900 | 49000 | 48900 | 1375 |
| 581 | 20250423 | 094100 | 11604513375 | 48900 | 49000 | 49000 | 48900 | 2509 |
| 582 | 20250423 | 094000 | 11481683625 | 48950 | 48900 | 49000 | 48900 | 5449 |
| 583 | 20250423 | 093900 | 11214901875 | 48950 | 48950 | 48950 | 48900 | 879 |
| 584 | 20250423 | 093800 | 11171884175 | 48900 | 48950 | 48950 | 48900 | 1848 |
| 585 | 20250423 | 093700 | 11081490775 | 48900 | 48950 | 48950 | 48900 | 658 |
| 586 | 20250423 | 093600 | 11049287675 | 48950 | 48950 | 48950 | 48900 | 750 |
| 587 | 20250423 | 093500 | 11012581300 | 48950 | 48950 | 48950 | 48900 | 891 |
| 588 | 20250423 | 093400 | 10968980650 | 48950 | 48900 | 48950 | 48900 | 1222 |
| 589 | 20250423 | 093300 | 10909165300 | 48900 | 48900 | 48950 | 48850 | 968 |
| 590 | 20250423 | 093200 | 10861825400 | 48950 | 48900 | 48950 | 48900 | 1231 |
| 591 | 20250423 | 093100 | 10801596400 | 48900 | 48900 | 48950 | 48850 | 927 |
| 592 | 20250423 | 093000 | 10756275550 | 48900 | 48850 | 48950 | 48850 | 1961 |
| 593 | 20250423 | 092900 | 10660388000 | 48900 | 48900 | 48950 | 48850 | 1955 |
| 594 | 20250423 | 092800 | 10564777650 | 48950 | 49000 | 49000 | 48950 | 2177 |
| 595 | 20250423 | 092700 | 10458171750 | 48950 | 48950 | 49050 | 48900 | 7097 |
| 596 | 20250423 | 092600 | 10110794550 | 48950 | 49050 | 49050 | 48950 | 4061 |
| 597 | 20250423 | 092500 | 9911716750 | 49000 | 49000 | 49050 | 49000 | 1015 |
| 598 | 20250423 | 092400 | 9861956300 | 49000 | 49000 | 49050 | 49000 | 842 |
| 599 | 20250423 | 092300 | 9820663850 | 49000 | 49050 | 49100 | 48975 | 3319 |
| 600 | 20250423 | 092200 | 9657992975 | 49050 | 49050 | 49100 | 49000 | 941 |
| 601 | 20250423 | 092100 | 9611835325 | 49050 | 49050 | 49150 | 49000 | 2727 |
| 602 | 20250423 | 092000 | 9478054575 | 49050 | 49100 | 49150 | 49050 | 1149 |
| 603 | 20250423 | 091900 | 9421615175 | 49100 | 49150 | 49200 | 49100 | 2204 |
| 604 | 20250423 | 091800 | 9313280725 | 49150 | 49150 | 49200 | 49050 | 6588 |
| 605 | 20250423 | 091700 | 8989332875 | 49150 | 49050 | 49200 | 49050 | 13307 |
| 606 | 20250423 | 091600 | 8335557125 | 49000 | 49050 | 49100 | 49000 | 6087 |
| 607 | 20250423 | 091500 | 8036979625 | 49100 | 49100 | 49100 | 49050 | 3146 |
| 608 | 20250423 | 091400 | 7882542275 | 49050 | 49150 | 49150 | 49050 | 1314 |
| 609 | 20250423 | 091300 | 7818029525 | 49150 | 49150 | 49200 | 49100 | 2875 |
| 610 | 20250423 | 091200 | 7676730025 | 49150 | 49150 | 49200 | 49100 | 8175 |
| 611 | 20250423 | 091100 | 7274924475 | 49200 | 49100 | 49200 | 49100 | 6635 |
| 612 | 20250423 | 091000 | 6948778825 | 49100 | 49100 | 49150 | 49050 | 1960 |
| 613 | 20250423 | 090900 | 6852518275 | 49100 | 49100 | 49150 | 49050 | 4031 |
| 614 | 20250423 | 090800 | 6654572125 | 49100 | 49150 | 49150 | 49100 | 1357 |
| 615 | 20250423 | 090700 | 6587909300 | 49150 | 49100 | 49150 | 49050 | 6616 |
| 616 | 20250423 | 090600 | 6262886350 | 49100 | 49100 | 49150 | 49100 | 6179 |
| 617 | 20250423 | 090500 | 5959462950 | 49150 | 49100 | 49200 | 49100 | 12943 |
| 618 | 20250423 | 090400 | 5323164250 | 49100 | 49100 | 49150 | 49050 | 8461 |
| 619 | 20250423 | 090300 | 4907496900 | 49100 | 49000 | 49150 | 49000 | 11789 |
| 620 | 20250423 | 090200 | 4329111500 | 49000 | 48950 | 49150 | 48950 | 33346 |
| 621 | 20250423 | 090100 | 2693851500 | 48900 | 48900 | 49000 | 48900 | 13805 |
| 622 | 20250423 | 090000 | 2018132350 | 48900 | 48750 | 48950 | 48750 | 41363 |