32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250417 | 185600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 19104 |
| 3 | 20250417 | 185500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20250417 | 185400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20250417 | 185300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20250417 | 185200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20250417 | 185100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20250417 | 185000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20250417 | 184900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20250417 | 184800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20250417 | 184700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20250417 | 184600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20250417 | 184500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20250417 | 184400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20250417 | 184300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20250417 | 184200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20250417 | 184100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20250417 | 184000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20250417 | 183900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20250417 | 183800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20250417 | 183700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20250417 | 183600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20250417 | 183500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20250417 | 183400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20250417 | 183300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20250417 | 183200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20250417 | 183100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20250417 | 183000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20250417 | 182900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20250417 | 182800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20250417 | 182700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20250417 | 182600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 19104 |
| 33 | 20250417 | 182500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20250417 | 182400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20250417 | 182300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20250417 | 182200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20250417 | 182100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20250417 | 182000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20250417 | 181900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20250417 | 181800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20250417 | 181700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20250417 | 181600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20250417 | 181500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20250417 | 181400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20250417 | 181300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20250417 | 181200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20250417 | 181100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20250417 | 181000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20250417 | 180900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20250417 | 180800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20250417 | 180700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20250417 | 180600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20250417 | 180500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20250417 | 180400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20250417 | 180300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20250417 | 180200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20250417 | 180100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20250417 | 180000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20250417 | 175900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20250417 | 175800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20250417 | 175700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20250417 | 175600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 19104 |
| 63 | 20250417 | 175500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20250417 | 175400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20250417 | 175300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20250417 | 175200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20250417 | 175100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20250417 | 175000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20250417 | 174900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20250417 | 174800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20250417 | 174700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20250417 | 174600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20250417 | 174500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20250417 | 174400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20250417 | 174300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20250417 | 174200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20250417 | 174100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20250417 | 174000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20250417 | 173900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20250417 | 173800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20250417 | 173700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20250417 | 173600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20250417 | 173500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20250417 | 173400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20250417 | 173300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20250417 | 173200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20250417 | 173100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20250417 | 173000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20250417 | 172900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20250417 | 172800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20250417 | 172700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20250417 | 172600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 19104 |
| 93 | 20250417 | 172500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20250417 | 172400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20250417 | 172300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20250417 | 172200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20250417 | 172100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20250417 | 172000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20250417 | 171900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20250417 | 171800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20250417 | 171700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20250417 | 171600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20250417 | 171500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20250417 | 171400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20250417 | 171300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20250417 | 171200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20250417 | 171100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20250417 | 171000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20250417 | 170900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20250417 | 170800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20250417 | 170700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20250417 | 170600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20250417 | 170500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20250417 | 170400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20250417 | 170300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20250417 | 170200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20250417 | 170100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20250417 | 170000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20250417 | 165900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20250417 | 165800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20250417 | 165700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20250417 | 165600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 19104 |
| 123 | 20250417 | 165500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20250417 | 165400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20250417 | 165300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20250417 | 165200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20250417 | 165100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20250417 | 165000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20250417 | 164900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20250417 | 164800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20250417 | 164700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20250417 | 164600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20250417 | 164500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20250417 | 164400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20250417 | 164300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20250417 | 164200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20250417 | 164100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20250417 | 164000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20250417 | 163900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20250417 | 163800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20250417 | 163700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20250417 | 163600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20250417 | 163500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20250417 | 163400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20250417 | 163300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20250417 | 163200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20250417 | 163100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20250417 | 163000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20250417 | 162900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20250417 | 162800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20250417 | 162700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20250417 | 162600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 19104 |
| 153 | 20250417 | 162500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20250417 | 162400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20250417 | 162300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20250417 | 162200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20250417 | 162100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20250417 | 162000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20250417 | 161900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20250417 | 161800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20250417 | 161700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20250417 | 161600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20250417 | 161500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20250417 | 161400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20250417 | 161300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20250417 | 161200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20250417 | 161100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20250417 | 161000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20250417 | 160900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20250417 | 160800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20250417 | 160700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20250417 | 160600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20250417 | 160500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20250417 | 160400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20250417 | 160300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20250417 | 160200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20250417 | 160100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20250417 | 160000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20250417 | 155900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20250417 | 155800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20250417 | 155700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20250417 | 155600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 19104 |
| 183 | 20250417 | 155500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20250417 | 155400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20250417 | 155300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20250417 | 155200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20250417 | 155100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20250417 | 155000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20250417 | 154900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20250417 | 154800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20250417 | 154700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20250417 | 154600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20250417 | 154500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20250417 | 154400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20250417 | 154300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20250417 | 154200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20250417 | 154100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20250417 | 154000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20250417 | 153900 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20250417 | 153800 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20250417 | 153700 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20250417 | 153600 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20250417 | 153500 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20250417 | 153400 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20250417 | 153300 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20250417 | 153200 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20250417 | 153100 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20250417 | 153000 | 10943358825 | 49050 | 49050 | 49050 | 49050 | 19104 |
| 209 | 20250417 | 152900 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20250417 | 152800 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20250417 | 152700 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20250417 | 152600 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 213 | 20250417 | 152500 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20250417 | 152400 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20250417 | 152300 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20250417 | 152200 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20250417 | 152100 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20250417 | 152000 | 10006307625 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20250417 | 151900 | 10006307625 | 48900 | 48900 | 48900 | 48850 | 121 |
| 220 | 20250417 | 151800 | 10000393925 | 48900 | 48850 | 48900 | 48850 | 206 |
| 221 | 20250417 | 151700 | 9990324775 | 48850 | 48900 | 48900 | 48850 | 616 |
| 222 | 20250417 | 151600 | 9960220925 | 48900 | 48950 | 48950 | 48850 | 448 |
| 223 | 20250417 | 151500 | 9938305975 | 48950 | 48900 | 49000 | 48850 | 466 |
| 224 | 20250417 | 151400 | 9915505625 | 48900 | 48900 | 49000 | 48850 | 667 |
| 225 | 20250417 | 151300 | 9882884875 | 48850 | 48900 | 48900 | 48850 | 988 |
| 226 | 20250417 | 151200 | 9834573275 | 48950 | 49000 | 49000 | 48950 | 898 |
| 227 | 20250417 | 151100 | 9790604375 | 49000 | 49000 | 49000 | 48950 | 271 |
| 228 | 20250417 | 151000 | 9777330725 | 49000 | 49000 | 49000 | 48950 | 770 |
| 229 | 20250417 | 150900 | 9739631325 | 49000 | 48950 | 49000 | 48900 | 952 |
| 230 | 20250417 | 150800 | 9693023525 | 48950 | 48925 | 48950 | 48925 | 596 |
| 231 | 20250417 | 150700 | 9663849575 | 48900 | 48950 | 48950 | 48900 | 185 |
| 232 | 20250417 | 150600 | 9654795475 | 48900 | 48900 | 48950 | 48900 | 1900 |
| 233 | 20250417 | 150500 | 9561864975 | 48900 | 48900 | 48900 | 48900 | 132 |
| 234 | 20250417 | 150400 | 9555410175 | 48850 | 48950 | 49000 | 48850 | 755 |
| 235 | 20250417 | 150300 | 9518463325 | 48950 | 48900 | 49000 | 48900 | 2570 |
| 236 | 20250417 | 150200 | 9392759675 | 48850 | 48900 | 48900 | 48850 | 283 |
| 237 | 20250417 | 150100 | 9378921525 | 48850 | 48850 | 48900 | 48850 | 115 |
| 238 | 20250417 | 150000 | 9373300225 | 48900 | 48850 | 48900 | 48850 | 189 |
| 239 | 20250417 | 145900 | 9364059375 | 48850 | 48850 | 48900 | 48850 | 1086 |
| 240 | 20250417 | 145800 | 9310958825 | 48850 | 48950 | 48950 | 48850 | 1685 |
| 241 | 20250417 | 145700 | 9228562775 | 48950 | 48950 | 48950 | 48900 | 448 |
| 242 | 20250417 | 145600 | 9206638925 | 48950 | 48950 | 48950 | 48900 | 370 |
| 243 | 20250417 | 145500 | 9188540675 | 48900 | 48950 | 48950 | 48900 | 360 |
| 244 | 20250417 | 145400 | 9170928475 | 48900 | 48950 | 48950 | 48900 | 139 |
| 245 | 20250417 | 145300 | 9164129025 | 48900 | 48900 | 48950 | 48900 | 421 |
| 246 | 20250417 | 145200 | 9143539225 | 48950 | 48950 | 48950 | 48900 | 181 |
| 247 | 20250417 | 145100 | 9134684825 | 48900 | 48900 | 48950 | 48900 | 224 |
| 248 | 20250417 | 145000 | 9123727725 | 48950 | 48950 | 48950 | 48900 | 145 |
| 249 | 20250417 | 144900 | 9116630925 | 48950 | 48900 | 48950 | 48900 | 319 |
| 250 | 20250417 | 144800 | 9101023225 | 48900 | 48950 | 48950 | 48900 | 284 |
| 251 | 20250417 | 144700 | 9087122325 | 48950 | 48950 | 48950 | 48900 | 526 |
| 252 | 20250417 | 144600 | 9061386425 | 48900 | 48900 | 48950 | 48900 | 206 |
| 253 | 20250417 | 144500 | 9051308625 | 48900 | 48900 | 48950 | 48900 | 227 |
| 254 | 20250417 | 144400 | 9040200625 | 48900 | 48900 | 48950 | 48850 | 5120 |
| 255 | 20250417 | 144300 | 8789829525 | 48900 | 48900 | 48900 | 48850 | 2643 |
| 256 | 20250417 | 144200 | 8660588825 | 48900 | 48900 | 48900 | 48850 | 144 |
| 257 | 20250417 | 144100 | 8653549925 | 48850 | 48850 | 48900 | 48850 | 212 |
| 258 | 20250417 | 144000 | 8643185975 | 48850 | 48900 | 48900 | 48850 | 230 |
| 259 | 20250417 | 143900 | 8631943075 | 48900 | 48900 | 48900 | 48850 | 280 |
| 260 | 20250417 | 143800 | 8618253675 | 48900 | 48900 | 48900 | 48850 | 138 |
| 261 | 20250417 | 143700 | 8611507925 | 48900 | 48850 | 48900 | 48850 | 122 |
| 262 | 20250417 | 143600 | 8605546575 | 48850 | 48850 | 48900 | 48850 | 261 |
| 263 | 20250417 | 143500 | 8592787025 | 48850 | 48900 | 48900 | 48850 | 226 |
| 264 | 20250417 | 143400 | 8581738875 | 48850 | 48900 | 48900 | 48850 | 159 |
| 265 | 20250417 | 143300 | 8573968125 | 48900 | 48900 | 48900 | 48850 | 83 |
| 266 | 20250417 | 143200 | 8569912125 | 48900 | 48900 | 48900 | 48850 | 182 |
| 267 | 20250417 | 143100 | 8561013425 | 48850 | 48900 | 48900 | 48850 | 142 |
| 268 | 20250417 | 143000 | 8554073425 | 48850 | 48850 | 48900 | 48850 | 357 |
| 269 | 20250417 | 142900 | 8536626375 | 48850 | 48850 | 48900 | 48850 | 346 |
| 270 | 20250417 | 142800 | 8519719375 | 48900 | 48850 | 48900 | 48850 | 851 |
| 271 | 20250417 | 142700 | 8478112525 | 48900 | 48900 | 48900 | 48850 | 128 |
| 272 | 20250417 | 142600 | 8471856175 | 48850 | 48900 | 48900 | 48850 | 1099 |
| 273 | 20250417 | 142500 | 8418128625 | 48900 | 48900 | 48900 | 48850 | 333 |
| 274 | 20250417 | 142400 | 8401852325 | 48900 | 48900 | 48900 | 48850 | 120 |
| 275 | 20250417 | 142300 | 8395985325 | 48850 | 48850 | 48900 | 48850 | 396 |
| 276 | 20250417 | 142200 | 8376635075 | 48900 | 48900 | 48900 | 48850 | 413 |
| 277 | 20250417 | 142100 | 8356452225 | 48900 | 48850 | 48900 | 48850 | 163 |
| 278 | 20250417 | 142000 | 8348484025 | 48900 | 48850 | 48900 | 48850 | 498 |
| 279 | 20250417 | 141900 | 8324144775 | 48900 | 48900 | 48900 | 48850 | 199 |
| 280 | 20250417 | 141800 | 8314417725 | 48900 | 48900 | 48900 | 48850 | 171 |
| 281 | 20250417 | 141700 | 8306058525 | 48900 | 48850 | 48900 | 48850 | 520 |
| 282 | 20250417 | 141600 | 8280642575 | 48850 | 48900 | 48900 | 48850 | 122 |
| 283 | 20250417 | 141500 | 8274680675 | 48900 | 48850 | 48900 | 48850 | 1088 |
| 284 | 20250417 | 141400 | 8221510125 | 48900 | 48850 | 48900 | 48850 | 1041 |
| 285 | 20250417 | 141300 | 8170623875 | 48850 | 48850 | 48900 | 48850 | 220 |
| 286 | 20250417 | 141200 | 8159868375 | 48850 | 48850 | 48900 | 48850 | 180 |
| 287 | 20250417 | 141100 | 8151069025 | 48850 | 48900 | 48900 | 48850 | 444 |
| 288 | 20250417 | 141000 | 8129373925 | 48900 | 48900 | 48900 | 48850 | 220 |
| 289 | 20250417 | 140900 | 8118620525 | 48900 | 48900 | 48900 | 48850 | 517 |
| 290 | 20250417 | 140800 | 8093359975 | 48850 | 48850 | 48900 | 48850 | 1057 |
| 291 | 20250417 | 140700 | 8041683675 | 48900 | 48850 | 48900 | 48850 | 197 |
| 292 | 20250417 | 140600 | 8032054275 | 48850 | 48850 | 48900 | 48850 | 132 |
| 293 | 20250417 | 140500 | 8025602225 | 48850 | 48900 | 48900 | 48850 | 389 |
| 294 | 20250417 | 140400 | 8006591825 | 48900 | 48850 | 48900 | 48850 | 188 |
| 295 | 20250417 | 140300 | 7997404025 | 48850 | 48900 | 48900 | 48850 | 185 |
| 296 | 20250417 | 140200 | 7988360325 | 48900 | 48850 | 48900 | 48850 | 501 |
| 297 | 20250417 | 140100 | 7963874725 | 48850 | 48850 | 48900 | 48850 | 457 |
| 298 | 20250417 | 140000 | 7941536275 | 48850 | 48900 | 48900 | 48850 | 190 |
| 299 | 20250417 | 135900 | 7932246175 | 48900 | 48850 | 48900 | 48850 | 697 |
| 300 | 20250417 | 135800 | 7898174375 | 48900 | 48900 | 48900 | 48850 | 547 |
| 301 | 20250417 | 135700 | 7871430575 | 48850 | 48850 | 48900 | 48850 | 465 |
| 302 | 20250417 | 135600 | 7848694925 | 48900 | 48850 | 48900 | 48850 | 611 |
| 303 | 20250417 | 135500 | 7818830475 | 48850 | 48850 | 48900 | 48850 | 357 |
| 304 | 20250417 | 135400 | 7801382425 | 48850 | 48900 | 48900 | 48850 | 176 |
| 305 | 20250417 | 135300 | 7792781875 | 48900 | 48850 | 48900 | 48850 | 298 |
| 306 | 20250417 | 135200 | 7778220725 | 48850 | 48850 | 48900 | 48850 | 91 |
| 307 | 20250417 | 135100 | 7773774075 | 48900 | 48850 | 48900 | 48850 | 513 |
| 308 | 20250417 | 135000 | 7748689425 | 48900 | 48900 | 48900 | 48850 | 390 |
| 309 | 20250417 | 134900 | 7729631675 | 48850 | 48850 | 48900 | 48850 | 482 |
| 310 | 20250417 | 134800 | 7706074025 | 48900 | 48850 | 48900 | 48850 | 136 |
| 311 | 20250417 | 134700 | 7699427975 | 48850 | 48900 | 48900 | 48850 | 563 |
| 312 | 20250417 | 134600 | 7671909675 | 48850 | 48850 | 48900 | 48850 | 122 |
| 313 | 20250417 | 134500 | 7665946825 | 48850 | 48900 | 48900 | 48850 | 395 |
| 314 | 20250417 | 134400 | 7646635225 | 48900 | 48850 | 48900 | 48850 | 304 |
| 315 | 20250417 | 134300 | 7631782725 | 48900 | 48900 | 48900 | 48850 | 296 |
| 316 | 20250417 | 134200 | 7617309875 | 48900 | 48850 | 48900 | 48850 | 162 |
| 317 | 20250417 | 134100 | 7609390225 | 48850 | 48900 | 48900 | 48850 | 300 |
| 318 | 20250417 | 134000 | 7594721175 | 48900 | 48850 | 48950 | 48850 | 328 |
| 319 | 20250417 | 133900 | 7578680825 | 48850 | 48850 | 48900 | 48750 | 3245 |
| 320 | 20250417 | 133800 | 7420292675 | 48850 | 48900 | 48900 | 48800 | 3432 |
| 321 | 20250417 | 133700 | 7252698925 | 48900 | 48900 | 48900 | 48850 | 158 |
| 322 | 20250417 | 133600 | 7244979025 | 48850 | 48850 | 48900 | 48850 | 218 |
| 323 | 20250417 | 133500 | 7234325475 | 48900 | 48950 | 48950 | 48850 | 730 |
| 324 | 20250417 | 133400 | 7198625875 | 48950 | 48950 | 48950 | 48900 | 313 |
| 325 | 20250417 | 133300 | 7183317675 | 48900 | 48950 | 48950 | 48900 | 669 |
| 326 | 20250417 | 133200 | 7150579825 | 48950 | 48950 | 48975 | 48925 | 702 |
| 327 | 20250417 | 133100 | 7116216750 | 48975 | 48950 | 49000 | 48950 | 123 |
| 328 | 20250417 | 133000 | 7110193225 | 48950 | 49000 | 49000 | 48950 | 1035 |
| 329 | 20250417 | 132900 | 7059523425 | 49000 | 49000 | 49000 | 48950 | 341 |
| 330 | 20250417 | 132800 | 7042826125 | 49000 | 48950 | 49000 | 48950 | 88 |
| 331 | 20250417 | 132700 | 7038517825 | 48950 | 49000 | 49000 | 48950 | 409 |
| 332 | 20250417 | 132600 | 7018480225 | 49000 | 48950 | 49000 | 48950 | 358 |
| 333 | 20250417 | 132500 | 7000951375 | 49000 | 48950 | 49000 | 48950 | 344 |
| 334 | 20250417 | 132400 | 6984095875 | 49000 | 48950 | 49000 | 48950 | 557 |
| 335 | 20250417 | 132300 | 6956804925 | 49000 | 48950 | 49000 | 48950 | 657 |
| 336 | 20250417 | 132200 | 6924623975 | 48950 | 48950 | 49000 | 48950 | 176 |
| 337 | 20250417 | 132100 | 6916003125 | 49000 | 48950 | 49000 | 48950 | 152 |
| 338 | 20250417 | 132000 | 6908559575 | 49000 | 49000 | 49000 | 48950 | 421 |
| 339 | 20250417 | 131900 | 6887932625 | 48950 | 49000 | 49000 | 48950 | 930 |
| 340 | 20250417 | 131800 | 6842406875 | 49000 | 49000 | 49000 | 48950 | 115 |
| 341 | 20250417 | 131700 | 6836773975 | 48950 | 49000 | 49000 | 48950 | 877 |
| 342 | 20250417 | 131600 | 6793803525 | 48950 | 49000 | 49000 | 48950 | 467 |
| 343 | 20250417 | 131500 | 6770938025 | 49000 | 49000 | 49000 | 48950 | 199 |
| 344 | 20250417 | 131400 | 6761188675 | 49000 | 48950 | 49000 | 48950 | 98 |
| 345 | 20250417 | 131300 | 6756387825 | 48950 | 48950 | 49000 | 48950 | 281 |
| 346 | 20250417 | 131200 | 6742629625 | 48950 | 49000 | 49000 | 48950 | 662 |
| 347 | 20250417 | 131100 | 6710195575 | 49000 | 48950 | 49000 | 48950 | 76 |
| 348 | 20250417 | 131000 | 6706472625 | 48950 | 49000 | 49000 | 48950 | 996 |
| 349 | 20250417 | 130900 | 6657678375 | 48950 | 48950 | 49000 | 48950 | 119 |
| 350 | 20250417 | 130800 | 6651851625 | 49000 | 48950 | 49000 | 48950 | 932 |
| 351 | 20250417 | 130700 | 6606216775 | 49000 | 48950 | 49000 | 48900 | 871 |
| 352 | 20250417 | 130600 | 6563572475 | 48900 | 48900 | 48950 | 48900 | 2018 |
| 353 | 20250417 | 130500 | 6464797275 | 48900 | 48950 | 48950 | 48900 | 746 |
| 354 | 20250417 | 130400 | 6428301175 | 48950 | 48900 | 48950 | 48900 | 589 |
| 355 | 20250417 | 130300 | 6399483225 | 48900 | 48900 | 48950 | 48900 | 325 |
| 356 | 20250417 | 130200 | 6383576625 | 48900 | 48950 | 48950 | 48900 | 132 |
| 357 | 20250417 | 130100 | 6377119375 | 48900 | 48950 | 48950 | 48900 | 287 |
| 358 | 20250417 | 130000 | 6363083475 | 48950 | 48950 | 48950 | 48900 | 918 |
| 359 | 20250417 | 125900 | 6318165575 | 48900 | 48950 | 48950 | 48900 | 87 |
| 360 | 20250417 | 125800 | 6313907425 | 48900 | 48900 | 48950 | 48850 | 2850 |
| 361 | 20250417 | 125700 | 6174538775 | 48850 | 48850 | 48900 | 48850 | 384 |
| 362 | 20250417 | 125600 | 6155766525 | 48900 | 48900 | 48900 | 48850 | 190 |
| 363 | 20250417 | 125500 | 6146478525 | 48900 | 48850 | 48900 | 48850 | 380 |
| 364 | 20250417 | 125400 | 6127909025 | 48900 | 48850 | 48900 | 48850 | 405 |
| 365 | 20250417 | 125300 | 6108108075 | 48900 | 48850 | 48900 | 48850 | 326 |
| 366 | 20250417 | 125200 | 6092169225 | 48900 | 48900 | 48900 | 48850 | 601 |
| 367 | 20250417 | 125100 | 6062789725 | 48900 | 48900 | 48900 | 48850 | 756 |
| 368 | 20250417 | 125000 | 6025824975 | 48900 | 48900 | 48900 | 48850 | 536 |
| 369 | 20250417 | 124900 | 5999614725 | 48900 | 48900 | 48900 | 48850 | 374 |
| 370 | 20250417 | 124800 | 5981338825 | 48900 | 48900 | 48900 | 48850 | 391 |
| 371 | 20250417 | 124700 | 5962222675 | 48900 | 48850 | 48900 | 48850 | 86 |
| 372 | 20250417 | 124600 | 5958019125 | 48850 | 48900 | 48900 | 48850 | 305 |
| 373 | 20250417 | 124500 | 5943116125 | 48900 | 48900 | 48900 | 48850 | 239 |
| 374 | 20250417 | 124400 | 5931430725 | 48900 | 48900 | 48900 | 48850 | 106 |
| 375 | 20250417 | 124300 | 5926249225 | 48900 | 48900 | 48900 | 48850 | 498 |
| 376 | 20250417 | 124200 | 5901909275 | 48900 | 48900 | 48900 | 48850 | 333 |
| 377 | 20250417 | 124100 | 5885629125 | 48850 | 48850 | 48900 | 48850 | 375 |
| 378 | 20250417 | 124000 | 5867292075 | 48850 | 48850 | 48900 | 48850 | 1061 |
| 379 | 20250417 | 123900 | 5815438375 | 48850 | 48850 | 48900 | 48850 | 636 |
| 380 | 20250417 | 123800 | 5784339525 | 48900 | 48850 | 48900 | 48850 | 115 |
| 381 | 20250417 | 123700 | 5778718025 | 48900 | 48850 | 48900 | 48850 | 770 |
| 382 | 20250417 | 123600 | 5741078075 | 48900 | 48900 | 48900 | 48850 | 94 |
| 383 | 20250417 | 123500 | 5736484625 | 48900 | 48900 | 48900 | 48850 | 172 |
| 384 | 20250417 | 123400 | 5728075975 | 48900 | 48850 | 48900 | 48850 | 321 |
| 385 | 20250417 | 123300 | 5712388625 | 48900 | 48900 | 48900 | 48850 | 261 |
| 386 | 20250417 | 123200 | 5699629475 | 48850 | 48900 | 48900 | 48850 | 118 |
| 387 | 20250417 | 123100 | 5693861325 | 48900 | 48850 | 48900 | 48850 | 554 |
| 388 | 20250417 | 123000 | 5666781025 | 48850 | 48900 | 48900 | 48850 | 679 |
| 389 | 20250417 | 122900 | 5633581825 | 48900 | 48850 | 48900 | 48850 | 147 |
| 390 | 20250417 | 122800 | 5626396125 | 48900 | 48900 | 48900 | 48850 | 316 |
| 391 | 20250417 | 122700 | 5610955475 | 48900 | 48900 | 48900 | 48850 | 513 |
| 392 | 20250417 | 122600 | 5585871375 | 48900 | 48850 | 48900 | 48850 | 76 |
| 393 | 20250417 | 122500 | 5582155175 | 48850 | 48850 | 48900 | 48850 | 459 |
| 394 | 20250417 | 122400 | 5559722125 | 48900 | 48850 | 48900 | 48850 | 101 |
| 395 | 20250417 | 122300 | 5554784925 | 48850 | 48900 | 48900 | 48850 | 497 |
| 396 | 20250417 | 122200 | 5530484925 | 48850 | 48900 | 48900 | 48850 | 284 |
| 397 | 20250417 | 122100 | 5516607375 | 48900 | 48850 | 48900 | 48850 | 296 |
| 398 | 20250417 | 122000 | 5502134575 | 48900 | 48900 | 48900 | 48850 | 248 |
| 399 | 20250417 | 121900 | 5490010425 | 48900 | 48850 | 48900 | 48850 | 300 |
| 400 | 20250417 | 121800 | 5475354325 | 48900 | 48850 | 48900 | 48850 | 892 |
| 401 | 20250417 | 121700 | 5431750425 | 48900 | 48900 | 48900 | 48850 | 559 |
| 402 | 20250417 | 121600 | 5404416075 | 48900 | 48850 | 48900 | 48850 | 209 |
| 403 | 20250417 | 121500 | 5394204775 | 48850 | 48850 | 48900 | 48850 | 623 |
| 404 | 20250417 | 121400 | 5363742125 | 48850 | 48900 | 48900 | 48850 | 118 |
| 405 | 20250417 | 121300 | 5357972375 | 48900 | 48800 | 48900 | 48800 | 1202 |
| 406 | 20250417 | 121200 | 5299263075 | 48850 | 48800 | 48850 | 48800 | 584 |
| 407 | 20250417 | 121100 | 5270736375 | 48850 | 48850 | 48850 | 48800 | 163 |
| 408 | 20250417 | 121000 | 5262776075 | 48850 | 48850 | 48850 | 48800 | 376 |
| 409 | 20250417 | 120900 | 5244411325 | 48800 | 48950 | 48950 | 48800 | 795 |
| 410 | 20250417 | 120800 | 5205545025 | 48950 | 48950 | 48950 | 48900 | 125 |
| 411 | 20250417 | 120700 | 5199428125 | 48900 | 48950 | 48950 | 48900 | 118 |
| 412 | 20250417 | 120600 | 5193655125 | 48900 | 48900 | 48950 | 48850 | 739 |
| 413 | 20250417 | 120500 | 5157515875 | 48850 | 48800 | 48900 | 48800 | 1140 |
| 414 | 20250417 | 120400 | 5101826425 | 48850 | 48850 | 48850 | 48800 | 636 |
| 415 | 20250417 | 120300 | 5070759775 | 48850 | 48850 | 48850 | 48800 | 260 |
| 416 | 20250417 | 120200 | 5058068300 | 48800 | 48850 | 48850 | 48800 | 111 |
| 417 | 20250417 | 120100 | 5052647600 | 48800 | 48850 | 48900 | 48800 | 235 |
| 418 | 20250417 | 120000 | 5041167600 | 48900 | 48800 | 48900 | 48800 | 828 |
| 419 | 20250417 | 115900 | 5000717700 | 48800 | 48850 | 48850 | 48800 | 113 |
| 420 | 20250417 | 115800 | 4995199400 | 48850 | 48850 | 48850 | 48800 | 385 |
| 421 | 20250417 | 115700 | 4976395500 | 48850 | 48850 | 48850 | 48800 | 284 |
| 422 | 20250417 | 115600 | 4962532550 | 48800 | 48800 | 48850 | 48800 | 159 |
| 423 | 20250417 | 115500 | 4954767250 | 48800 | 48750 | 48850 | 48750 | 818 |
| 424 | 20250417 | 115400 | 4914848450 | 48750 | 48800 | 48800 | 48750 | 763 |
| 425 | 20250417 | 115300 | 4877625350 | 48800 | 48800 | 48800 | 48750 | 571 |
| 426 | 20250417 | 115200 | 4849771950 | 48800 | 48800 | 48800 | 48750 | 448 |
| 427 | 20250417 | 115100 | 4827909900 | 48750 | 48800 | 48800 | 48750 | 238 |
| 428 | 20250417 | 115000 | 4816304700 | 48750 | 48750 | 48800 | 48700 | 5983 |
| 429 | 20250417 | 114900 | 4524625900 | 48750 | 48700 | 48750 | 48700 | 474 |
| 430 | 20250417 | 114800 | 4501520500 | 48700 | 48700 | 48750 | 48700 | 729 |
| 431 | 20250417 | 114700 | 4465993050 | 48750 | 48750 | 48750 | 48700 | 245 |
| 432 | 20250417 | 114600 | 4454052600 | 48750 | 48700 | 48750 | 48700 | 163 |
| 433 | 20250417 | 114500 | 4446108450 | 48700 | 48750 | 48750 | 48700 | 363 |
| 434 | 20250417 | 114400 | 4428423300 | 48700 | 48750 | 48750 | 48700 | 185 |
| 435 | 20250417 | 114300 | 4419407800 | 48750 | 48750 | 48750 | 48700 | 414 |
| 436 | 20250417 | 114200 | 4399232700 | 48750 | 48750 | 48750 | 48700 | 558 |
| 437 | 20250417 | 114100 | 4372042400 | 48750 | 48750 | 48750 | 48700 | 777 |
| 438 | 20250417 | 114000 | 4334166900 | 48750 | 48750 | 48750 | 48700 | 154 |
| 439 | 20250417 | 113900 | 4326661500 | 48750 | 48750 | 48750 | 48700 | 325 |
| 440 | 20250417 | 113800 | 4310828100 | 48750 | 48700 | 48750 | 48700 | 313 |
| 441 | 20250417 | 113700 | 4295573400 | 48700 | 48750 | 48750 | 48700 | 114 |
| 442 | 20250417 | 113600 | 4290017650 | 48750 | 48750 | 48750 | 48700 | 382 |
| 443 | 20250417 | 113500 | 4271406950 | 48750 | 48750 | 48750 | 48700 | 389 |
| 444 | 20250417 | 113400 | 4252445150 | 48700 | 48750 | 48750 | 48700 | 681 |
| 445 | 20250417 | 113300 | 4219266950 | 48750 | 48750 | 48800 | 48750 | 315 |
| 446 | 20250417 | 113200 | 4203907950 | 48750 | 48800 | 48800 | 48750 | 502 |
| 447 | 20250417 | 113100 | 4179418750 | 48800 | 48800 | 48800 | 48750 | 328 |
| 448 | 20250417 | 113000 | 4163414000 | 48750 | 48750 | 48800 | 48750 | 596 |
| 449 | 20250417 | 112900 | 4134341550 | 48750 | 48800 | 48800 | 48750 | 575 |
| 450 | 20250417 | 112800 | 4106285100 | 48750 | 48800 | 48800 | 48750 | 378 |
| 451 | 20250417 | 112700 | 4087841050 | 48800 | 48750 | 48800 | 48750 | 337 |
| 452 | 20250417 | 112600 | 4071410350 | 48750 | 48800 | 48800 | 48750 | 314 |
| 453 | 20250417 | 112500 | 4056099650 | 48800 | 48800 | 48800 | 48750 | 280 |
| 454 | 20250417 | 112400 | 4042440600 | 48800 | 48800 | 48800 | 48750 | 301 |
| 455 | 20250417 | 112300 | 4027764250 | 48750 | 48800 | 48800 | 48750 | 179 |
| 456 | 20250417 | 112200 | 4019032450 | 48750 | 48750 | 48800 | 48750 | 173 |
| 457 | 20250417 | 112100 | 4010593050 | 48750 | 48750 | 48800 | 48750 | 331 |
| 458 | 20250417 | 112000 | 3994454750 | 48800 | 48750 | 48800 | 48750 | 360 |
| 459 | 20250417 | 111900 | 3976888450 | 48750 | 48800 | 48800 | 48750 | 117 |
| 460 | 20250417 | 111800 | 3971179850 | 48750 | 48850 | 48850 | 48750 | 814 |
| 461 | 20250417 | 111700 | 3931456450 | 48850 | 48850 | 48850 | 48800 | 773 |
| 462 | 20250417 | 111600 | 3893702950 | 48850 | 48900 | 48900 | 48850 | 316 |
| 463 | 20250417 | 111500 | 3878253850 | 48850 | 48900 | 48900 | 48850 | 462 |
| 464 | 20250417 | 111400 | 3855677100 | 48850 | 48850 | 48900 | 48850 | 91 |
| 465 | 20250417 | 111300 | 3851231200 | 48900 | 48850 | 48900 | 48850 | 322 |
| 466 | 20250417 | 111200 | 3835488150 | 48900 | 48900 | 48900 | 48850 | 350 |
| 467 | 20250417 | 111100 | 3818386050 | 48900 | 48850 | 48900 | 48850 | 135 |
| 468 | 20250417 | 111000 | 3811788350 | 48900 | 48900 | 48900 | 48850 | 376 |
| 469 | 20250417 | 110900 | 3793404600 | 48850 | 48850 | 48900 | 48850 | 231 |
| 470 | 20250417 | 110800 | 3782118200 | 48850 | 48850 | 48900 | 48850 | 342 |
| 471 | 20250417 | 110700 | 3765397200 | 48850 | 48850 | 48900 | 48850 | 315 |
| 472 | 20250417 | 110600 | 3749996000 | 48850 | 48900 | 48900 | 48850 | 708 |
| 473 | 20250417 | 110500 | 3715382450 | 48950 | 48950 | 48950 | 48900 | 449 |
| 474 | 20250417 | 110400 | 3693405850 | 48950 | 48950 | 48950 | 48900 | 120 |
| 475 | 20250417 | 110300 | 3687535100 | 48950 | 48900 | 48950 | 48900 | 433 |
| 476 | 20250417 | 110200 | 3666349450 | 48900 | 48950 | 48950 | 48900 | 887 |
| 477 | 20250417 | 110100 | 3622934850 | 48900 | 48900 | 48950 | 48900 | 147 |
| 478 | 20250417 | 110000 | 3615742400 | 48950 | 48900 | 48950 | 48900 | 663 |
| 479 | 20250417 | 105900 | 3583301100 | 48900 | 48900 | 48950 | 48900 | 295 |
| 480 | 20250417 | 105800 | 3568872300 | 48900 | 48950 | 48950 | 48900 | 206 |
| 481 | 20250417 | 105700 | 3558791250 | 48900 | 48950 | 48950 | 48900 | 153 |
| 482 | 20250417 | 105600 | 3551304700 | 48950 | 48900 | 48950 | 48900 | 298 |
| 483 | 20250417 | 105500 | 3536731100 | 48900 | 48950 | 48950 | 48850 | 2420 |
| 484 | 20250417 | 105400 | 3418387450 | 48900 | 48900 | 48950 | 48900 | 519 |
| 485 | 20250417 | 105300 | 3392985200 | 48900 | 48950 | 48950 | 48900 | 338 |
| 486 | 20250417 | 105200 | 3376452000 | 48950 | 48950 | 48950 | 48900 | 76 |
| 487 | 20250417 | 105100 | 3372732950 | 48950 | 48950 | 48950 | 48900 | 971 |
| 488 | 20250417 | 105000 | 3325203150 | 48900 | 48900 | 48950 | 48900 | 659 |
| 489 | 20250417 | 104900 | 3292960200 | 48900 | 48900 | 48950 | 48900 | 166 |
| 490 | 20250417 | 104800 | 3284840400 | 48900 | 48950 | 48950 | 48900 | 59 |
| 491 | 20250417 | 104700 | 3281952950 | 48900 | 48900 | 48950 | 48900 | 584 |
| 492 | 20250417 | 104600 | 3253383450 | 48950 | 49000 | 49000 | 48900 | 330 |
| 493 | 20250417 | 104500 | 3237234100 | 49000 | 48950 | 49000 | 48950 | 329 |
| 494 | 20250417 | 104400 | 3221115650 | 48950 | 49000 | 49000 | 48950 | 512 |
| 495 | 20250417 | 104300 | 3196041250 | 49000 | 49000 | 49000 | 48950 | 1410 |
| 496 | 20250417 | 104200 | 3126971450 | 49000 | 48950 | 49000 | 48950 | 147 |
| 497 | 20250417 | 104100 | 3119773550 | 49000 | 49000 | 49000 | 48950 | 1674 |
| 498 | 20250417 | 104000 | 3037763650 | 49000 | 49050 | 49050 | 49000 | 183 |
| 499 | 20250417 | 103900 | 3028788000 | 49000 | 49050 | 49050 | 49000 | 129 |
| 500 | 20250417 | 103800 | 3022463900 | 49000 | 49000 | 49000 | 49000 | 266 |
| 501 | 20250417 | 103700 | 3009429900 | 49050 | 49050 | 49050 | 49000 | 212 |
| 502 | 20250417 | 103600 | 2999039100 | 49050 | 49000 | 49050 | 48950 | 657 |
| 503 | 20250417 | 103500 | 2966843750 | 48950 | 48950 | 49000 | 48950 | 782 |
| 504 | 20250417 | 103400 | 2928537450 | 49000 | 48950 | 49000 | 48950 | 53 |
| 505 | 20250417 | 103300 | 2925940875 | 48950 | 49000 | 49000 | 48950 | 98 |
| 506 | 20250417 | 103200 | 2921142275 | 48950 | 48900 | 48950 | 48900 | 1762 |
| 507 | 20250417 | 103100 | 2834901875 | 48900 | 48900 | 48950 | 48900 | 80 |
| 508 | 20250417 | 103000 | 2830987675 | 48900 | 49000 | 49000 | 48900 | 953 |
| 509 | 20250417 | 102900 | 2784320225 | 49000 | 48950 | 49000 | 48950 | 279 |
| 510 | 20250417 | 102800 | 2770662475 | 48950 | 48900 | 48950 | 48900 | 2083 |
| 511 | 20250417 | 102700 | 2668793625 | 48900 | 48850 | 48900 | 48850 | 547 |
| 512 | 20250417 | 102600 | 2642046175 | 48850 | 48900 | 48900 | 48850 | 326 |
| 513 | 20250417 | 102500 | 2626117625 | 48900 | 48900 | 48900 | 48850 | 482 |
| 514 | 20250417 | 102400 | 2602557625 | 48850 | 48900 | 48900 | 48850 | 164 |
| 515 | 20250417 | 102300 | 2594541725 | 48850 | 48950 | 48950 | 48850 | 840 |
| 516 | 20250417 | 102200 | 2553463525 | 48900 | 48900 | 48950 | 48900 | 80 |
| 517 | 20250417 | 102100 | 2549550625 | 48900 | 48950 | 48950 | 48900 | 598 |
| 518 | 20250417 | 102000 | 2520298325 | 48900 | 48900 | 48950 | 48900 | 327 |
| 519 | 20250417 | 101900 | 2504305575 | 48900 | 48950 | 48950 | 48900 | 326 |
| 520 | 20250417 | 101800 | 2488361050 | 48950 | 48900 | 48950 | 48900 | 309 |
| 521 | 20250417 | 101700 | 2473237450 | 48900 | 48950 | 48950 | 48900 | 313 |
| 522 | 20250417 | 101600 | 2457928400 | 48900 | 48950 | 49000 | 48900 | 870 |
| 523 | 20250417 | 101500 | 2415339400 | 48950 | 48950 | 49000 | 48900 | 499 |
| 524 | 20250417 | 101400 | 2390895350 | 48950 | 49000 | 49000 | 48900 | 1685 |
| 525 | 20250417 | 101300 | 2308414650 | 49000 | 48900 | 49000 | 48900 | 531 |
| 526 | 20250417 | 101200 | 2282420600 | 48900 | 48950 | 48950 | 48900 | 553 |
| 527 | 20250417 | 101100 | 2255363200 | 48950 | 49000 | 49000 | 48900 | 1077 |
| 528 | 20250417 | 101000 | 2202630350 | 49000 | 49050 | 49050 | 49000 | 202 |
| 529 | 20250417 | 100900 | 2192722450 | 49050 | 49000 | 49100 | 49000 | 2417 |
| 530 | 20250417 | 100800 | 2074263150 | 49000 | 49000 | 49000 | 48950 | 511 |
| 531 | 20250417 | 100700 | 2049233400 | 49000 | 48950 | 49000 | 48950 | 735 |
| 532 | 20250417 | 100600 | 2013253350 | 48950 | 48900 | 48950 | 48900 | 4164 |
| 533 | 20250417 | 100500 | 1809621200 | 48900 | 48850 | 48900 | 48850 | 762 |
| 534 | 20250417 | 100400 | 1772378750 | 48850 | 48850 | 48900 | 48850 | 504 |
| 535 | 20250417 | 100300 | 1747751550 | 48850 | 48900 | 48900 | 48850 | 334 |
| 536 | 20250417 | 100200 | 1731419750 | 48900 | 48900 | 48900 | 48850 | 518 |
| 537 | 20250417 | 100100 | 1706099100 | 48850 | 48900 | 48900 | 48850 | 345 |
| 538 | 20250417 | 100000 | 1689230050 | 48900 | 48900 | 48950 | 48850 | 1028 |
| 539 | 20250417 | 095900 | 1638958500 | 48900 | 48900 | 48900 | 48850 | 278 |
| 540 | 20250417 | 095800 | 1625374400 | 48900 | 48900 | 48900 | 48850 | 419 |
| 541 | 20250417 | 095700 | 1604888150 | 48900 | 48850 | 48950 | 48850 | 1368 |
| 542 | 20250417 | 095600 | 1537993250 | 48850 | 48850 | 48900 | 48850 | 861 |
| 543 | 20250417 | 095500 | 1495901700 | 48850 | 48900 | 48900 | 48850 | 562 |
| 544 | 20250417 | 095400 | 1468424600 | 48900 | 48900 | 48900 | 48850 | 455 |
| 545 | 20250417 | 095300 | 1446175250 | 48900 | 48850 | 48900 | 48850 | 402 |
| 546 | 20250417 | 095200 | 1426529250 | 48850 | 48850 | 48900 | 48850 | 81 |
| 547 | 20250417 | 095100 | 1422569000 | 48850 | 48850 | 48900 | 48850 | 101 |
| 548 | 20250417 | 095000 | 1417631350 | 48850 | 48850 | 48850 | 48800 | 771 |
| 549 | 20250417 | 094900 | 1379973150 | 48850 | 48950 | 48950 | 48850 | 584 |
| 550 | 20250417 | 094800 | 1351412200 | 48950 | 48900 | 48950 | 48850 | 803 |
| 551 | 20250417 | 094700 | 1312118150 | 48900 | 48900 | 48900 | 48850 | 80 |
| 552 | 20250417 | 094600 | 1308206350 | 48850 | 48900 | 48900 | 48850 | 736 |
| 553 | 20250417 | 094500 | 1272225200 | 48900 | 48850 | 48900 | 48850 | 424 |
| 554 | 20250417 | 094400 | 1251496000 | 48850 | 48850 | 48850 | 48800 | 133 |
| 555 | 20250417 | 094300 | 1244999400 | 48800 | 48850 | 48900 | 48800 | 510 |
| 556 | 20250417 | 094200 | 1220082550 | 48850 | 48850 | 48900 | 48800 | 569 |
| 557 | 20250417 | 094100 | 1192285150 | 48800 | 48850 | 48850 | 48800 | 103 |
| 558 | 20250417 | 094000 | 1187253700 | 48850 | 48850 | 48900 | 48800 | 270 |
| 559 | 20250417 | 093900 | 1174057500 | 48900 | 48850 | 48900 | 48850 | 489 |
| 560 | 20250417 | 093800 | 1150147100 | 48800 | 48800 | 48800 | 48800 | 362 |
| 561 | 20250417 | 093700 | 1132481500 | 48800 | 48850 | 48850 | 48800 | 586 |
| 562 | 20250417 | 093600 | 1103881100 | 48800 | 48750 | 48900 | 48750 | 253 |
| 563 | 20250417 | 093500 | 1091531150 | 48800 | 48800 | 48900 | 48750 | 451 |
| 564 | 20250417 | 093400 | 1069513300 | 48750 | 48850 | 48850 | 48750 | 819 |
| 565 | 20250417 | 093300 | 1029531250 | 48850 | 48800 | 48850 | 48750 | 186 |
| 566 | 20250417 | 093200 | 1020453050 | 48800 | 48800 | 48800 | 48750 | 63 |
| 567 | 20250417 | 093100 | 1017378850 | 48750 | 48800 | 48800 | 48750 | 708 |
| 568 | 20250417 | 093000 | 982840950 | 48800 | 48750 | 48800 | 48750 | 306 |
| 569 | 20250417 | 092900 | 967918850 | 48750 | 48700 | 48750 | 48700 | 184 |
| 570 | 20250417 | 092800 | 958950650 | 48750 | 48750 | 48750 | 48750 | 188 |
| 571 | 20250417 | 092700 | 949785650 | 48750 | 48700 | 48750 | 48650 | 145 |
| 572 | 20250417 | 092600 | 942722500 | 48700 | 48750 | 48750 | 48650 | 702 |
| 573 | 20250417 | 092500 | 908536300 | 48750 | 48750 | 48750 | 48700 | 493 |
| 574 | 20250417 | 092400 | 884506500 | 48800 | 48800 | 48800 | 48750 | 203 |
| 575 | 20250417 | 092300 | 874601600 | 48800 | 48800 | 48800 | 48750 | 274 |
| 576 | 20250417 | 092200 | 861235400 | 48800 | 48800 | 48800 | 48750 | 154 |
| 577 | 20250417 | 092100 | 853721500 | 48800 | 48800 | 48900 | 48750 | 599 |
| 578 | 20250417 | 092000 | 824478900 | 48800 | 48800 | 48800 | 48750 | 126 |
| 579 | 20250417 | 091900 | 818331600 | 48800 | 48750 | 48800 | 48750 | 341 |
| 580 | 20250417 | 091800 | 801701650 | 48800 | 48800 | 48800 | 48800 | 113 |
| 581 | 20250417 | 091700 | 796187250 | 48750 | 48750 | 48800 | 48750 | 80 |
| 582 | 20250417 | 091600 | 792287100 | 48750 | 48750 | 48800 | 48750 | 160 |
| 583 | 20250417 | 091500 | 784482100 | 48750 | 48750 | 48750 | 48750 | 29 |
| 584 | 20250417 | 091400 | 783068350 | 48750 | 48750 | 48800 | 48750 | 159 |
| 585 | 20250417 | 091300 | 775316300 | 48750 | 48800 | 48800 | 48750 | 82 |
| 586 | 20250417 | 091200 | 771314800 | 48750 | 48875 | 48875 | 48750 | 351 |
| 587 | 20250417 | 091100 | 754180675 | 48875 | 48800 | 48875 | 48800 | 533 |
| 588 | 20250417 | 091000 | 728157900 | 48800 | 48850 | 48850 | 48750 | 699 |
| 589 | 20250417 | 090900 | 694049600 | 48850 | 48800 | 48900 | 48750 | 1248 |
| 590 | 20250417 | 090800 | 633096050 | 48850 | 48850 | 48850 | 48850 | 96 |
| 591 | 20250417 | 090700 | 628406450 | 48800 | 48850 | 48850 | 48800 | 117 |
| 592 | 20250417 | 090600 | 622691550 | 48850 | 48850 | 48850 | 48800 | 123 |
| 593 | 20250417 | 090500 | 616684800 | 48850 | 48750 | 48850 | 48750 | 604 |
| 594 | 20250417 | 090400 | 587199850 | 48750 | 48650 | 48750 | 48600 | 427 |
| 595 | 20250417 | 090300 | 566402750 | 48650 | 48650 | 48750 | 48600 | 1797 |
| 596 | 20250417 | 090200 | 478994950 | 48700 | 48800 | 48800 | 48500 | 1819 |
| 597 | 20250417 | 090100 | 390539150 | 48800 | 48600 | 48800 | 48450 | 2831 |
| 598 | 20250417 | 090000 | 252981050 | 48650 | 48750 | 48850 | 48500 | 5193 |