29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 181900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 1035 |
| 3 | 20250421 | 181800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20250421 | 181700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20250421 | 181600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20250421 | 181500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20250421 | 181400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20250421 | 181300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20250421 | 181200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20250421 | 181100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20250421 | 181000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20250421 | 180900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20250421 | 180800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20250421 | 180700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20250421 | 180600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20250421 | 180500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20250421 | 180400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20250421 | 180300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20250421 | 180200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20250421 | 180100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20250421 | 180000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20250421 | 175900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20250421 | 175800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20250421 | 175700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20250421 | 175600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20250421 | 175500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20250421 | 175400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20250421 | 175300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20250421 | 175200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20250421 | 175100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20250421 | 175000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20250421 | 174900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 1035 |
| 33 | 20250421 | 174800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20250421 | 174700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20250421 | 174600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20250421 | 174500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20250421 | 174400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20250421 | 174300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20250421 | 174200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20250421 | 174100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20250421 | 174000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20250421 | 173900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20250421 | 173800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20250421 | 173700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20250421 | 173600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20250421 | 173500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20250421 | 173400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20250421 | 173300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20250421 | 173200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20250421 | 173100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20250421 | 173000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20250421 | 172900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20250421 | 172800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20250421 | 172700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20250421 | 172600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20250421 | 172500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20250421 | 172400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20250421 | 172300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20250421 | 172200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20250421 | 172100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20250421 | 172000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20250421 | 171900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 1035 |
| 63 | 20250421 | 171800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20250421 | 171700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20250421 | 171600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20250421 | 171500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20250421 | 171400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20250421 | 171300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20250421 | 171200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20250421 | 171100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20250421 | 171000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20250421 | 170900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20250421 | 170800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20250421 | 170700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20250421 | 170600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20250421 | 170500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20250421 | 170400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20250421 | 170300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20250421 | 170200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20250421 | 170100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20250421 | 170000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20250421 | 165900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20250421 | 165800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20250421 | 165700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20250421 | 165600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20250421 | 165500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20250421 | 165400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20250421 | 165300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20250421 | 165200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20250421 | 165100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20250421 | 165000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20250421 | 164900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 1035 |
| 93 | 20250421 | 164800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20250421 | 164700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20250421 | 164600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20250421 | 164500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20250421 | 164400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20250421 | 164300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20250421 | 164200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20250421 | 164100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20250421 | 164000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20250421 | 163900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20250421 | 163800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20250421 | 163700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20250421 | 163600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20250421 | 163500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20250421 | 163400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20250421 | 163300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20250421 | 163200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20250421 | 163100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20250421 | 163000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20250421 | 162900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20250421 | 162800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20250421 | 162700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20250421 | 162600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20250421 | 162500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20250421 | 162400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20250421 | 162300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20250421 | 162200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20250421 | 162100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20250421 | 162000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20250421 | 161900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 1035 |
| 123 | 20250421 | 161800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20250421 | 161700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20250421 | 161600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20250421 | 161500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20250421 | 161400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20250421 | 161300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20250421 | 161200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20250421 | 161100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20250421 | 161000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20250421 | 160900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20250421 | 160800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20250421 | 160700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20250421 | 160600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20250421 | 160500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20250421 | 160400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20250421 | 160300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20250421 | 160200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20250421 | 160100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20250421 | 160000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20250421 | 155900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20250421 | 155800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20250421 | 155700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20250421 | 155600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20250421 | 155500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20250421 | 155400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20250421 | 155300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20250421 | 155200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20250421 | 155100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20250421 | 155000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20250421 | 154900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 1035 |
| 153 | 20250421 | 154800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20250421 | 154700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20250421 | 154600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20250421 | 154500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20250421 | 154400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20250421 | 154300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20250421 | 154200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20250421 | 154100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20250421 | 154000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20250421 | 153900 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20250421 | 153800 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20250421 | 153700 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20250421 | 153600 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20250421 | 153500 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20250421 | 153400 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20250421 | 153300 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20250421 | 153200 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20250421 | 153100 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20250421 | 153000 | 1355021200 | 43950 | 43950 | 43950 | 43950 | 1035 |
| 172 | 20250421 | 152900 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20250421 | 152800 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20250421 | 152700 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20250421 | 152600 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20250421 | 152500 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20250421 | 152400 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20250421 | 152300 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20250421 | 152200 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20250421 | 152100 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20250421 | 152000 | 1309532950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20250421 | 151900 | 1309532950 | 44000 | 43800 | 44000 | 43800 | 974 |
| 183 | 20250421 | 151800 | 1266801150 | 43800 | 43850 | 43850 | 43800 | 325 |
| 184 | 20250421 | 151700 | 1252565000 | 43850 | 43850 | 43850 | 43800 | 48 |
| 185 | 20250421 | 151600 | 1250460350 | 43800 | 43800 | 43850 | 43800 | 59 |
| 186 | 20250421 | 151500 | 1247873550 | 43850 | 43900 | 43900 | 43800 | 93 |
| 187 | 20250421 | 151400 | 1243795100 | 43850 | 43750 | 43900 | 43750 | 500 |
| 188 | 20250421 | 151300 | 1221895700 | 43750 | 43700 | 43750 | 43700 | 69 |
| 189 | 20250421 | 151200 | 1218877400 | 43700 | 43700 | 43700 | 43700 | 10 |
| 190 | 20250421 | 151100 | 1218440400 | 43750 | 43750 | 43750 | 43700 | 24 |
| 191 | 20250421 | 151000 | 1217390900 | 43700 | 43700 | 43750 | 43700 | 42 |
| 192 | 20250421 | 150900 | 1215554450 | 43700 | 43750 | 43750 | 43700 | 70 |
| 193 | 20250421 | 150800 | 1212492450 | 43700 | 43700 | 43700 | 43700 | 9 |
| 194 | 20250421 | 150700 | 1212099150 | 43700 | 43700 | 43700 | 43700 | 9 |
| 195 | 20250421 | 150600 | 1211705850 | 43700 | 43700 | 43700 | 43700 | 10 |
| 196 | 20250421 | 150500 | 1211268850 | 43700 | 43700 | 43700 | 43700 | 1 |
| 197 | 20250421 | 150400 | 1211225150 | 43700 | 43700 | 43700 | 43700 | 1 |
| 198 | 20250421 | 150300 | 1211181450 | 43750 | 43650 | 43750 | 43650 | 527 |
| 199 | 20250421 | 150200 | 1188150000 | 43650 | 43650 | 43650 | 43650 | 15 |
| 200 | 20250421 | 150100 | 1187495250 | 43650 | 43650 | 43650 | 43650 | 38 |
| 201 | 20250421 | 150000 | 1185836550 | 43650 | 43650 | 43650 | 43650 | 10 |
| 202 | 20250421 | 145900 | 1185400050 | 43650 | 43650 | 43650 | 43650 | 12 |
| 203 | 20250421 | 145800 | 1184876250 | 43650 | 43700 | 43700 | 43650 | 85 |
| 204 | 20250421 | 145700 | 1181163100 | 43650 | 43650 | 43650 | 43650 | 26 |
| 205 | 20250421 | 145600 | 1180028200 | 43650 | 43650 | 43650 | 43650 | 9 |
| 206 | 20250421 | 145500 | 1179635350 | 43650 | 43650 | 43650 | 43650 | 10 |
| 207 | 20250421 | 145400 | 1179198850 | 43650 | 43700 | 43700 | 43650 | 32 |
| 208 | 20250421 | 145300 | 1177800900 | 43650 | 43650 | 43650 | 43650 | 1 |
| 209 | 20250421 | 145200 | 1177757250 | 43650 | 43650 | 43650 | 43650 | 2 |
| 210 | 20250421 | 145100 | 1177669950 | 43700 | 43650 | 43700 | 43650 | 16 |
| 211 | 20250421 | 145000 | 1176970800 | 43650 | 43650 | 43650 | 43600 | 304 |
| 212 | 20250421 | 144900 | 1163701250 | 43600 | 43600 | 43600 | 43600 | 10 |
| 213 | 20250421 | 144800 | 1163265250 | 43600 | 43600 | 43650 | 43600 | 27 |
| 214 | 20250421 | 144700 | 1162087150 | 43600 | 43600 | 43600 | 43600 | 8 |
| 215 | 20250421 | 144600 | 1161738350 | 43600 | 43600 | 43600 | 43600 | 10 |
| 216 | 20250421 | 144500 | 1161302350 | 43600 | 43650 | 43650 | 43600 | 28 |
| 217 | 20250421 | 144400 | 1160080600 | 43650 | 43600 | 43650 | 43600 | 27 |
| 218 | 20250421 | 144300 | 1158902500 | 43600 | 43650 | 43650 | 43600 | 18 |
| 219 | 20250421 | 144200 | 1158117600 | 43650 | 43650 | 43650 | 43650 | 21 |
| 220 | 20250421 | 144100 | 1157200950 | 43650 | 43650 | 43650 | 43650 | 29 |
| 221 | 20250421 | 144000 | 1155935100 | 43650 | 43650 | 43650 | 43650 | 11 |
| 222 | 20250421 | 143900 | 1155454950 | 43650 | 43650 | 43650 | 43650 | 1 |
| 223 | 20250421 | 143800 | 1155411300 | 43650 | 43650 | 43650 | 43650 | 2 |
| 224 | 20250421 | 143700 | 1155324000 | 43650 | 43650 | 43650 | 43650 | 1 |
| 225 | 20250421 | 143600 | 1155280350 | 43650 | 43600 | 43650 | 43600 | 94 |
| 226 | 20250421 | 143500 | 1151177700 | 43650 | 43600 | 43650 | 43600 | 716 |
| 227 | 20250421 | 143400 | 1119924800 | 43600 | 43600 | 43600 | 43600 | 9 |
| 228 | 20250421 | 143300 | 1119532400 | 43600 | 43650 | 43650 | 43600 | 9 |
| 229 | 20250421 | 143200 | 1119139600 | 43650 | 43700 | 43700 | 43650 | 38 |
| 230 | 20250421 | 143100 | 1117480000 | 43650 | 43700 | 43700 | 43650 | 34 |
| 231 | 20250421 | 143000 | 1115994650 | 43650 | 43650 | 43650 | 43650 | 12 |
| 232 | 20250421 | 142900 | 1115470850 | 43650 | 43650 | 43650 | 43650 | 9 |
| 233 | 20250421 | 142800 | 1115078000 | 43650 | 43650 | 43650 | 43650 | 30 |
| 234 | 20250421 | 142700 | 1113768500 | 43650 | 43650 | 43650 | 43650 | 9 |
| 235 | 20250421 | 142600 | 1113375650 | 43650 | 43650 | 43650 | 43650 | 10 |
| 236 | 20250421 | 142500 | 1112939150 | 43750 | 43700 | 43750 | 43650 | 182 |
| 237 | 20250421 | 142400 | 1104986150 | 43700 | 43700 | 43700 | 43700 | 10 |
| 238 | 20250421 | 142300 | 1104549150 | 43700 | 43700 | 43700 | 43700 | 1 |
| 239 | 20250421 | 142200 | 1104505450 | 43750 | 43700 | 43750 | 43700 | 48 |
| 240 | 20250421 | 142100 | 1102405500 | 43750 | 43700 | 43750 | 43650 | 1760 |
| 241 | 20250421 | 142000 | 1025492400 | 43700 | 43700 | 43700 | 43700 | 11 |
| 242 | 20250421 | 141900 | 1025011700 | 43750 | 43700 | 43750 | 43700 | 10 |
| 243 | 20250421 | 141800 | 1024574650 | 43700 | 43700 | 43700 | 43700 | 10 |
| 244 | 20250421 | 141700 | 1024137650 | 43700 | 43700 | 43700 | 43700 | 84 |
| 245 | 20250421 | 141600 | 1020466850 | 43700 | 43700 | 43700 | 43700 | 11 |
| 246 | 20250421 | 141500 | 1019986150 | 43700 | 43700 | 43700 | 43700 | 28 |
| 247 | 20250421 | 141400 | 1018762550 | 43700 | 43700 | 43700 | 43700 | 9 |
| 248 | 20250421 | 141300 | 1018369250 | 43700 | 43700 | 43700 | 43700 | 14 |
| 249 | 20250421 | 141200 | 1017757450 | 43700 | 43700 | 43750 | 43700 | 640 |
| 250 | 20250421 | 141100 | 989758500 | 43700 | 43700 | 43700 | 43700 | 17 |
| 251 | 20250421 | 141000 | 989015600 | 43700 | 43700 | 43700 | 43700 | 240 |
| 252 | 20250421 | 140900 | 978527600 | 43700 | 43700 | 43700 | 43700 | 19 |
| 253 | 20250421 | 140800 | 977697300 | 43700 | 43700 | 43700 | 43700 | 23 |
| 254 | 20250421 | 140700 | 976692200 | 43700 | 43700 | 43700 | 43700 | 50 |
| 255 | 20250421 | 140600 | 974507200 | 43700 | 43700 | 43750 | 43700 | 17 |
| 256 | 20250421 | 140500 | 973764250 | 43700 | 43700 | 43700 | 43700 | 13 |
| 257 | 20250421 | 140400 | 973196150 | 43700 | 43700 | 43700 | 43700 | 11 |
| 258 | 20250421 | 140300 | 972715450 | 43700 | 43700 | 43700 | 43700 | 15 |
| 259 | 20250421 | 140200 | 972059950 | 43700 | 43700 | 43700 | 43700 | 25 |
| 260 | 20250421 | 140100 | 970967450 | 43700 | 43700 | 43700 | 43700 | 17 |
| 261 | 20250421 | 140000 | 970224550 | 43700 | 43700 | 43700 | 43700 | 16 |
| 262 | 20250421 | 135900 | 969525350 | 43700 | 43700 | 43700 | 43700 | 25 |
| 263 | 20250421 | 135800 | 968432850 | 43700 | 43700 | 43700 | 43700 | 19 |
| 264 | 20250421 | 135700 | 967602550 | 43700 | 43700 | 43700 | 43700 | 18 |
| 265 | 20250421 | 135600 | 966815950 | 43700 | 43700 | 43700 | 43700 | 9 |
| 266 | 20250421 | 135500 | 966422650 | 43700 | 43700 | 43700 | 43700 | 19 |
| 267 | 20250421 | 135400 | 965592350 | 43700 | 43700 | 43700 | 43700 | 15 |
| 268 | 20250421 | 135300 | 964936850 | 43700 | 43700 | 43700 | 43700 | 46 |
| 269 | 20250421 | 135200 | 962926650 | 43700 | 43700 | 43700 | 43700 | 9 |
| 270 | 20250421 | 135100 | 962533350 | 43700 | 43700 | 43700 | 43700 | 10 |
| 271 | 20250421 | 135000 | 962096350 | 43700 | 43700 | 43700 | 43700 | 16 |
| 272 | 20250421 | 134900 | 961397150 | 43700 | 43700 | 43700 | 43700 | 47 |
| 273 | 20250421 | 134800 | 959343250 | 43700 | 43700 | 43700 | 43700 | 14 |
| 274 | 20250421 | 134700 | 958731450 | 43700 | 43700 | 43700 | 43700 | 10 |
| 275 | 20250421 | 134600 | 958294450 | 43700 | 43700 | 43700 | 43700 | 9 |
| 276 | 20250421 | 134500 | 957901150 | 43700 | 43700 | 43700 | 43700 | 43 |
| 277 | 20250421 | 134400 | 956022050 | 43700 | 43700 | 43700 | 43700 | 15 |
| 278 | 20250421 | 134300 | 955366550 | 43700 | 43700 | 43700 | 43700 | 9 |
| 279 | 20250421 | 134200 | 954973250 | 43700 | 43700 | 43700 | 43700 | 12 |
| 280 | 20250421 | 134100 | 954448850 | 43700 | 43700 | 43700 | 43700 | 10 |
| 281 | 20250421 | 134000 | 954011850 | 43700 | 43700 | 43700 | 43700 | 70 |
| 282 | 20250421 | 133900 | 950952850 | 43700 | 43700 | 43700 | 43700 | 9 |
| 283 | 20250421 | 133800 | 950559550 | 43700 | 43700 | 43700 | 43700 | 10 |
| 284 | 20250421 | 133700 | 950122550 | 43700 | 43700 | 43750 | 43700 | 24 |
| 285 | 20250421 | 133600 | 949073000 | 43700 | 43700 | 43700 | 43700 | 9 |
| 286 | 20250421 | 133500 | 948679700 | 43700 | 43700 | 43700 | 43700 | 10 |
| 287 | 20250421 | 133400 | 948242700 | 43700 | 43700 | 43700 | 43700 | 9 |
| 288 | 20250421 | 133300 | 947849400 | 43700 | 43700 | 43700 | 43700 | 10 |
| 289 | 20250421 | 133200 | 947412400 | 43700 | 43700 | 43700 | 43700 | 12 |
| 290 | 20250421 | 133100 | 946888000 | 43750 | 43750 | 43750 | 43750 | 6 |
| 291 | 20250421 | 133000 | 946625500 | 43750 | 43750 | 43750 | 43750 | 12 |
| 292 | 20250421 | 132900 | 946100500 | 43750 | 43750 | 43750 | 43750 | 22 |
| 293 | 20250421 | 132800 | 945138000 | 43750 | 43750 | 43750 | 43750 | 11 |
| 294 | 20250421 | 132700 | 944656750 | 43750 | 43750 | 43750 | 43750 | 29 |
| 295 | 20250421 | 132600 | 943388000 | 43750 | 43750 | 43750 | 43750 | 14 |
| 296 | 20250421 | 132500 | 942775500 | 43750 | 43750 | 43750 | 43750 | 1 |
| 297 | 20250421 | 132400 | 942731750 | 43750 | 43800 | 43800 | 43750 | 8 |
| 298 | 20250421 | 132300 | 942381450 | 43800 | 43800 | 43800 | 43800 | 45 |
| 299 | 20250421 | 132200 | 940410450 | 43750 | 43800 | 43800 | 43750 | 25 |
| 300 | 20250421 | 132100 | 939315500 | 43750 | 43750 | 43750 | 43750 | 2 |
| 301 | 20250421 | 132000 | 939228000 | 43800 | 43700 | 43800 | 43700 | 235 |
| 302 | 20250421 | 131900 | 928945100 | 43700 | 43700 | 43700 | 43700 | 17 |
| 303 | 20250421 | 131800 | 928202200 | 43700 | 43700 | 43700 | 43700 | 2 |
| 304 | 20250421 | 131700 | 928114800 | 43700 | 43700 | 43700 | 43700 | 1 |
| 305 | 20250421 | 131600 | 928071100 | 43700 | 43700 | 43700 | 43700 | 3 |
| 306 | 20250421 | 131500 | 927940000 | 43700 | 43650 | 43700 | 43650 | 167 |
| 307 | 20250421 | 131400 | 920642500 | 43650 | 43650 | 43650 | 43650 | 1 |
| 308 | 20250421 | 131300 | 920598850 | 43650 | 43650 | 43650 | 43650 | 2 |
| 309 | 20250421 | 131200 | 920511550 | 43650 | 43700 | 43700 | 43650 | 4 |
| 310 | 20250421 | 131100 | 920336800 | 43700 | 43650 | 43700 | 43650 | 147 |
| 311 | 20250421 | 131000 | 913913350 | 43650 | 43650 | 43650 | 43650 | 15 |
| 312 | 20250421 | 130900 | 913258600 | 43650 | 43700 | 43700 | 43650 | 50 |
| 313 | 20250421 | 130800 | 911074150 | 43650 | 43650 | 43650 | 43650 | 9 |
| 314 | 20250421 | 130700 | 910681300 | 43650 | 43650 | 43650 | 43650 | 10 |
| 315 | 20250421 | 130600 | 910244800 | 43700 | 43700 | 43700 | 43700 | 98 |
| 316 | 20250421 | 130500 | 905962200 | 43700 | 43700 | 43700 | 43700 | 9 |
| 317 | 20250421 | 130400 | 905568900 | 43700 | 43750 | 43750 | 43700 | 27 |
| 318 | 20250421 | 130300 | 904388150 | 43700 | 43700 | 43700 | 43700 | 9 |
| 319 | 20250421 | 130200 | 903994850 | 43700 | 43700 | 43700 | 43700 | 9 |
| 320 | 20250421 | 130100 | 903601550 | 43700 | 43700 | 43700 | 43700 | 2 |
| 321 | 20250421 | 130000 | 903514150 | 43700 | 43700 | 43700 | 43700 | 1 |
| 322 | 20250421 | 125900 | 903470450 | 43700 | 43700 | 43750 | 43700 | 99 |
| 323 | 20250421 | 125800 | 899139350 | 43750 | 43700 | 43750 | 43700 | 67 |
| 324 | 20250421 | 125700 | 896208150 | 43700 | 43700 | 43750 | 43700 | 66 |
| 325 | 20250421 | 125600 | 893321450 | 43700 | 43700 | 43700 | 43700 | 11 |
| 326 | 20250421 | 125500 | 892840750 | 43700 | 43700 | 43700 | 43700 | 9 |
| 327 | 20250421 | 125400 | 892447450 | 43750 | 43750 | 43750 | 43750 | 32 |
| 328 | 20250421 | 125300 | 891047450 | 43750 | 43750 | 43750 | 43750 | 11 |
| 329 | 20250421 | 125200 | 890566200 | 43750 | 43750 | 43750 | 43750 | 1 |
| 330 | 20250421 | 125100 | 890522450 | 43750 | 43750 | 43750 | 43750 | 1 |
| 331 | 20250421 | 125000 | 890478700 | 43750 | 43850 | 43850 | 43750 | 26 |
| 332 | 20250421 | 124900 | 889338850 | 43750 | 43750 | 43750 | 43750 | 1 |
| 333 | 20250421 | 124800 | 889295100 | 43750 | 43700 | 43850 | 43700 | 202 |
| 334 | 20250421 | 124700 | 880459200 | 43650 | 43650 | 43650 | 43650 | 23 |
| 335 | 20250421 | 124600 | 879455250 | 43650 | 43650 | 43650 | 43650 | 9 |
| 336 | 20250421 | 124500 | 879062400 | 43650 | 43750 | 43750 | 43650 | 10 |
| 337 | 20250421 | 124400 | 878625800 | 43650 | 43650 | 43700 | 43650 | 160 |
| 338 | 20250421 | 124300 | 871634300 | 43650 | 43650 | 43650 | 43650 | 9 |
| 339 | 20250421 | 124200 | 871241450 | 43650 | 43650 | 43650 | 43650 | 11 |
| 340 | 20250421 | 124100 | 870761300 | 43650 | 43650 | 43650 | 43650 | 9 |
| 341 | 20250421 | 124000 | 870368450 | 43650 | 43650 | 43700 | 43650 | 10 |
| 342 | 20250421 | 123900 | 869931900 | 43700 | 43700 | 43700 | 43700 | 39 |
| 343 | 20250421 | 123800 | 868227600 | 43700 | 43700 | 43700 | 43700 | 19 |
| 344 | 20250421 | 123700 | 867397300 | 43700 | 43700 | 43700 | 43700 | 11 |
| 345 | 20250421 | 123600 | 866916600 | 43750 | 43750 | 43750 | 43750 | 27 |
| 346 | 20250421 | 123500 | 865735350 | 43750 | 43750 | 43750 | 43750 | 9 |
| 347 | 20250421 | 123400 | 865341600 | 43750 | 43750 | 43750 | 43750 | 1 |
| 348 | 20250421 | 123300 | 865297850 | 43850 | 43750 | 43850 | 43750 | 27 |
| 349 | 20250421 | 123200 | 864114100 | 43750 | 43750 | 43750 | 43750 | 1 |
| 350 | 20250421 | 123100 | 864070350 | 43750 | 43700 | 43800 | 43700 | 101 |
| 351 | 20250421 | 123000 | 859651850 | 43700 | 43650 | 43700 | 43650 | 108 |
| 352 | 20250421 | 122900 | 854932850 | 43650 | 43700 | 43700 | 43650 | 102 |
| 353 | 20250421 | 122800 | 850475850 | 43600 | 43650 | 43650 | 43600 | 11 |
| 354 | 20250421 | 122700 | 849996150 | 43650 | 43650 | 43650 | 43600 | 202 |
| 355 | 20250421 | 122600 | 841178950 | 43650 | 43650 | 43650 | 43650 | 10 |
| 356 | 20250421 | 122500 | 840742450 | 43650 | 43650 | 43650 | 43650 | 23 |
| 357 | 20250421 | 122400 | 839738500 | 43650 | 43650 | 43650 | 43650 | 9 |
| 358 | 20250421 | 122300 | 839345650 | 43750 | 43650 | 43750 | 43650 | 11 |
| 359 | 20250421 | 122200 | 838865300 | 43650 | 43650 | 43650 | 43650 | 10 |
| 360 | 20250421 | 122100 | 838428800 | 43650 | 43650 | 43650 | 43650 | 9 |
| 361 | 20250421 | 122000 | 838035950 | 43650 | 43700 | 43700 | 43650 | 41 |
| 362 | 20250421 | 121900 | 836244700 | 43650 | 43650 | 43650 | 43650 | 9 |
| 363 | 20250421 | 121800 | 835851850 | 43650 | 43650 | 43700 | 43650 | 105 |
| 364 | 20250421 | 121700 | 831264200 | 43650 | 43650 | 43750 | 43650 | 12 |
| 365 | 20250421 | 121600 | 830740300 | 43650 | 43650 | 43650 | 43650 | 13 |
| 366 | 20250421 | 121500 | 830172850 | 43650 | 43650 | 43650 | 43650 | 17 |
| 367 | 20250421 | 121400 | 829430800 | 43650 | 43650 | 43650 | 43650 | 1 |
| 368 | 20250421 | 121300 | 829387150 | 43650 | 43650 | 43650 | 43650 | 10 |
| 369 | 20250421 | 121200 | 828950650 | 43650 | 43650 | 43650 | 43650 | 9 |
| 370 | 20250421 | 121100 | 828557800 | 43650 | 43700 | 43700 | 43650 | 36 |
| 371 | 20250421 | 121000 | 826985050 | 43700 | 43650 | 43700 | 43650 | 58 |
| 372 | 20250421 | 120900 | 824450900 | 43650 | 43650 | 43650 | 43650 | 9 |
| 373 | 20250421 | 120800 | 824058050 | 43650 | 43650 | 43650 | 43650 | 8 |
| 374 | 20250421 | 120700 | 823708850 | 43650 | 43750 | 43750 | 43650 | 21 |
| 375 | 20250421 | 120600 | 822790200 | 43750 | 43650 | 43750 | 43650 | 91 |
| 376 | 20250421 | 120500 | 818812500 | 43700 | 43700 | 43700 | 43700 | 26 |
| 377 | 20250421 | 120400 | 817676300 | 43700 | 43700 | 43700 | 43700 | 30 |
| 378 | 20250421 | 120300 | 816365300 | 43700 | 43700 | 43700 | 43700 | 2 |
| 379 | 20250421 | 120200 | 816277900 | 43700 | 43700 | 43700 | 43700 | 9 |
| 380 | 20250421 | 120100 | 815884600 | 43700 | 43700 | 43750 | 43700 | 119 |
| 381 | 20250421 | 120000 | 810678800 | 43700 | 43700 | 43750 | 43700 | 11 |
| 382 | 20250421 | 115900 | 810198050 | 43700 | 43700 | 43700 | 43700 | 11 |
| 383 | 20250421 | 115800 | 809717350 | 43700 | 43700 | 43700 | 43700 | 14 |
| 384 | 20250421 | 115700 | 809105550 | 43700 | 43700 | 43700 | 43700 | 11 |
| 385 | 20250421 | 115600 | 808624850 | 43700 | 43700 | 43700 | 43700 | 9 |
| 386 | 20250421 | 115500 | 808231550 | 43700 | 43750 | 43800 | 43700 | 30 |
| 387 | 20250421 | 115400 | 806919700 | 43750 | 43750 | 43750 | 43750 | 19 |
| 388 | 20250421 | 115300 | 806088450 | 43750 | 43750 | 43750 | 43750 | 1 |
| 389 | 20250421 | 115200 | 806044700 | 43750 | 43750 | 43750 | 43750 | 1 |
| 390 | 20250421 | 115100 | 806000950 | 43750 | 43650 | 43750 | 43650 | 58 |
| 391 | 20250421 | 115000 | 803463550 | 43750 | 43650 | 43750 | 43650 | 73 |
| 392 | 20250421 | 114900 | 800272950 | 43650 | 43650 | 43650 | 43650 | 10 |
| 393 | 20250421 | 114800 | 799836450 | 43650 | 43650 | 43650 | 43650 | 3 |
| 394 | 20250421 | 114700 | 799705500 | 43650 | 43650 | 43650 | 43650 | 1 |
| 395 | 20250421 | 114600 | 799661850 | 43650 | 43750 | 43750 | 43650 | 21 |
| 396 | 20250421 | 114500 | 798743500 | 43750 | 43750 | 43750 | 43650 | 5 |
| 397 | 20250421 | 114400 | 798525050 | 43750 | 43700 | 43750 | 43650 | 70 |
| 398 | 20250421 | 114300 | 795463400 | 43700 | 43700 | 43750 | 43700 | 34 |
| 399 | 20250421 | 114200 | 793976550 | 43700 | 43700 | 43700 | 43700 | 8 |
| 400 | 20250421 | 114100 | 793626950 | 43700 | 43700 | 43700 | 43700 | 15 |
| 401 | 20250421 | 114000 | 792971450 | 43750 | 43700 | 43750 | 43700 | 5 |
| 402 | 20250421 | 113900 | 792752900 | 43700 | 43750 | 43750 | 43700 | 4 |
| 403 | 20250421 | 113800 | 792577950 | 43750 | 43700 | 43750 | 43700 | 34 |
| 404 | 20250421 | 113700 | 791090500 | 43700 | 43750 | 43750 | 43700 | 38 |
| 405 | 20250421 | 113600 | 789428100 | 43700 | 43700 | 43700 | 43700 | 1 |
| 406 | 20250421 | 113500 | 789384400 | 43700 | 43750 | 43750 | 43700 | 16 |
| 407 | 20250421 | 113400 | 788684450 | 43650 | 43650 | 43700 | 43650 | 18 |
| 408 | 20250421 | 113300 | 787898000 | 43700 | 43650 | 43750 | 43650 | 1010 |
| 409 | 20250421 | 113200 | 743763100 | 43700 | 43650 | 43700 | 43650 | 55 |
| 410 | 20250421 | 113100 | 741360100 | 43650 | 43650 | 43700 | 43650 | 67 |
| 411 | 20250421 | 113000 | 738432650 | 43650 | 43650 | 43700 | 43650 | 36 |
| 412 | 20250421 | 112900 | 736859950 | 43650 | 43700 | 43700 | 43650 | 14 |
| 413 | 20250421 | 112800 | 736248750 | 43700 | 43700 | 43700 | 43700 | 35 |
| 414 | 20250421 | 112700 | 734719250 | 43700 | 43700 | 43700 | 43700 | 14 |
| 415 | 20250421 | 112600 | 734107450 | 43700 | 43750 | 43750 | 43700 | 3 |
| 416 | 20250421 | 112500 | 733976300 | 43700 | 43700 | 43700 | 43700 | 12 |
| 417 | 20250421 | 112400 | 733451900 | 43700 | 43750 | 43750 | 43700 | 51 |
| 418 | 20250421 | 112300 | 731220700 | 43750 | 43650 | 43750 | 43650 | 18 |
| 419 | 20250421 | 112200 | 730433400 | 43750 | 43800 | 43800 | 43650 | 163 |
| 420 | 20250421 | 112100 | 723309000 | 43700 | 43800 | 43800 | 43700 | 23 |
| 421 | 20250421 | 112000 | 722301700 | 43750 | 43800 | 43800 | 43750 | 3 |
| 422 | 20250421 | 111900 | 722170400 | 43700 | 43800 | 43800 | 43700 | 39 |
| 423 | 20250421 | 111800 | 720462300 | 43700 | 43700 | 43700 | 43700 | 1 |
| 424 | 20250421 | 111700 | 720418600 | 43650 | 43700 | 43800 | 43650 | 213 |
| 425 | 20250421 | 111600 | 711100050 | 43700 | 43700 | 43700 | 43700 | 9 |
| 426 | 20250421 | 111500 | 710706750 | 43700 | 43700 | 43700 | 43700 | 138 |
| 427 | 20250421 | 111400 | 704676150 | 43700 | 43700 | 43700 | 43700 | 8 |
| 428 | 20250421 | 111300 | 704326550 | 43700 | 43700 | 43700 | 43700 | 9 |
| 429 | 20250421 | 111200 | 703933250 | 43750 | 43750 | 43750 | 43750 | 48 |
| 430 | 20250421 | 111100 | 701833250 | 43750 | 43750 | 43750 | 43750 | 56 |
| 431 | 20250421 | 111000 | 699383250 | 43750 | 43750 | 43750 | 43750 | 11 |
| 432 | 20250421 | 110900 | 698902000 | 43750 | 43750 | 43750 | 43750 | 12 |
| 433 | 20250421 | 110800 | 698377000 | 43750 | 43750 | 43750 | 43750 | 11 |
| 434 | 20250421 | 110700 | 697895750 | 43750 | 43750 | 43750 | 43750 | 10 |
| 435 | 20250421 | 110600 | 697458250 | 43850 | 43750 | 43850 | 43750 | 39 |
| 436 | 20250421 | 110500 | 695749200 | 43750 | 43750 | 43750 | 43750 | 8 |
| 437 | 20250421 | 110400 | 695399200 | 43750 | 43750 | 43750 | 43750 | 9 |
| 438 | 20250421 | 110300 | 695005450 | 43750 | 43750 | 43750 | 43750 | 10 |
| 439 | 20250421 | 110200 | 694567950 | 43750 | 43850 | 43850 | 43750 | 27 |
| 440 | 20250421 | 110100 | 693385000 | 43750 | 43750 | 43750 | 43750 | 9 |
| 441 | 20250421 | 110000 | 692991250 | 43750 | 43800 | 43800 | 43750 | 32 |
| 442 | 20250421 | 105900 | 691589800 | 43800 | 43750 | 43800 | 43750 | 8 |
| 443 | 20250421 | 105800 | 691239450 | 43800 | 43800 | 43800 | 43750 | 5 |
| 444 | 20250421 | 105700 | 691020500 | 43800 | 43750 | 43800 | 43750 | 35 |
| 445 | 20250421 | 105600 | 689487550 | 43750 | 43750 | 43750 | 43750 | 8 |
| 446 | 20250421 | 105500 | 689137550 | 43800 | 43750 | 43800 | 43750 | 38 |
| 447 | 20250421 | 105400 | 687473250 | 43750 | 43800 | 43800 | 43750 | 7 |
| 448 | 20250421 | 105300 | 687166700 | 43750 | 43800 | 43800 | 43750 | 81 |
| 449 | 20250421 | 105200 | 683618950 | 43750 | 43750 | 43750 | 43750 | 2 |
| 450 | 20250421 | 105100 | 683531450 | 43800 | 43750 | 43800 | 43750 | 15 |
| 451 | 20250421 | 105000 | 682874900 | 43800 | 43750 | 43800 | 43750 | 22 |
| 452 | 20250421 | 104900 | 681912250 | 43800 | 43800 | 43800 | 43750 | 58 |
| 453 | 20250421 | 104800 | 679371950 | 43800 | 43800 | 43850 | 43800 | 15 |
| 454 | 20250421 | 104700 | 678714650 | 43800 | 43800 | 43850 | 43800 | 24 |
| 455 | 20250421 | 104600 | 677663300 | 43800 | 43850 | 43850 | 43800 | 25 |
| 456 | 20250421 | 104500 | 676567150 | 43850 | 43800 | 43850 | 43800 | 4 |
| 457 | 20250421 | 104400 | 676391800 | 43800 | 43850 | 43850 | 43800 | 30 |
| 458 | 20250421 | 104300 | 675076350 | 43800 | 43700 | 43800 | 43700 | 782 |
| 459 | 20250421 | 104200 | 640898650 | 43650 | 43700 | 43700 | 43650 | 24 |
| 460 | 20250421 | 104100 | 639850900 | 43700 | 43650 | 43700 | 43650 | 15 |
| 461 | 20250421 | 104000 | 639196000 | 43650 | 43650 | 43700 | 43650 | 17 |
| 462 | 20250421 | 103900 | 638453650 | 43700 | 43650 | 43700 | 43650 | 37 |
| 463 | 20250421 | 103800 | 636837400 | 43650 | 43650 | 43650 | 43650 | 10 |
| 464 | 20250421 | 103700 | 636400900 | 43700 | 43650 | 43700 | 43650 | 14 |
| 465 | 20250421 | 103600 | 635789500 | 43650 | 43700 | 43700 | 43650 | 20 |
| 466 | 20250421 | 103500 | 634916200 | 43650 | 43650 | 43700 | 43650 | 28 |
| 467 | 20250421 | 103400 | 633693850 | 43650 | 43700 | 43700 | 43650 | 15 |
| 468 | 20250421 | 103300 | 633038950 | 43650 | 43700 | 43700 | 43650 | 12 |
| 469 | 20250421 | 103200 | 632515000 | 43700 | 43700 | 43700 | 43650 | 41 |
| 470 | 20250421 | 103100 | 630723800 | 43650 | 43650 | 43650 | 43650 | 9 |
| 471 | 20250421 | 103000 | 630330950 | 43650 | 43650 | 43700 | 43650 | 38 |
| 472 | 20250421 | 102900 | 628671950 | 43650 | 43650 | 43700 | 43650 | 17 |
| 473 | 20250421 | 102800 | 627929750 | 43650 | 43650 | 43700 | 43650 | 12 |
| 474 | 20250421 | 102700 | 627405800 | 43700 | 43700 | 43700 | 43650 | 40 |
| 475 | 20250421 | 102600 | 625658400 | 43650 | 43650 | 43650 | 43650 | 14 |
| 476 | 20250421 | 102500 | 625047300 | 43650 | 43650 | 43700 | 43650 | 16 |
| 477 | 20250421 | 102400 | 624348600 | 43650 | 43700 | 43700 | 43650 | 26 |
| 478 | 20250421 | 102300 | 623213550 | 43700 | 43700 | 43700 | 43650 | 15 |
| 479 | 20250421 | 102200 | 622558500 | 43650 | 43650 | 43650 | 43650 | 14 |
| 480 | 20250421 | 102100 | 621947400 | 43650 | 43650 | 43700 | 43650 | 19 |
| 481 | 20250421 | 102000 | 621117700 | 43700 | 43650 | 43700 | 43650 | 20 |
| 482 | 20250421 | 101900 | 620244650 | 43700 | 43650 | 43700 | 43650 | 16 |
| 483 | 20250421 | 101800 | 619545950 | 43650 | 43650 | 43700 | 43650 | 32 |
| 484 | 20250421 | 101700 | 618148850 | 43650 | 43700 | 43700 | 43650 | 13 |
| 485 | 20250421 | 101600 | 617581250 | 43650 | 43700 | 43700 | 43650 | 12 |
| 486 | 20250421 | 101500 | 617057300 | 43700 | 43700 | 43700 | 43650 | 14 |
| 487 | 20250421 | 101400 | 616446000 | 43700 | 43700 | 43700 | 43650 | 13 |
| 488 | 20250421 | 101300 | 615878300 | 43700 | 43750 | 43750 | 43700 | 18 |
| 489 | 20250421 | 101200 | 615091550 | 43750 | 43750 | 43750 | 43750 | 27 |
| 490 | 20250421 | 101100 | 613910300 | 43750 | 43750 | 43800 | 43750 | 26 |
| 491 | 20250421 | 101000 | 612772500 | 43750 | 43800 | 43800 | 43750 | 12 |
| 492 | 20250421 | 100900 | 612247350 | 43750 | 43750 | 43800 | 43750 | 25 |
| 493 | 20250421 | 100800 | 611153200 | 43750 | 43750 | 43750 | 43750 | 10 |
| 494 | 20250421 | 100700 | 610715700 | 43800 | 43800 | 43800 | 43800 | 49 |
| 495 | 20250421 | 100600 | 608569500 | 43800 | 43850 | 43850 | 43800 | 13 |
| 496 | 20250421 | 100500 | 607999950 | 43850 | 43800 | 43850 | 43800 | 21 |
| 497 | 20250421 | 100400 | 607080000 | 43850 | 43900 | 43900 | 43850 | 115 |
| 498 | 20250421 | 100300 | 602033200 | 43900 | 44000 | 44000 | 43900 | 16 |
| 499 | 20250421 | 100200 | 601329300 | 43950 | 43950 | 44000 | 43900 | 39 |
| 500 | 20250421 | 100100 | 599615200 | 43950 | 43850 | 43950 | 43850 | 54 |
| 501 | 20250421 | 100000 | 597244400 | 43850 | 43850 | 43900 | 43850 | 78 |
| 502 | 20250421 | 095900 | 593820350 | 43850 | 43900 | 43900 | 43850 | 9 |
| 503 | 20250421 | 095800 | 593425300 | 43850 | 43850 | 43900 | 43850 | 46 |
| 504 | 20250421 | 095700 | 591406400 | 43900 | 43850 | 43900 | 43850 | 7 |
| 505 | 20250421 | 095600 | 591099150 | 43850 | 43850 | 43900 | 43850 | 13 |
| 506 | 20250421 | 095500 | 590528950 | 43850 | 43850 | 43900 | 43850 | 71 |
| 507 | 20250421 | 095400 | 587415550 | 43800 | 43800 | 43800 | 43800 | 9 |
| 508 | 20250421 | 095300 | 587021350 | 43800 | 43850 | 43850 | 43800 | 18 |
| 509 | 20250421 | 095200 | 586232800 | 43700 | 43700 | 43850 | 43700 | 215 |
| 510 | 20250421 | 095100 | 576819050 | 43700 | 43650 | 43700 | 43650 | 71 |
| 511 | 20250421 | 095000 | 573718500 | 43650 | 43650 | 43800 | 43650 | 42 |
| 512 | 20250421 | 094900 | 571880500 | 43800 | 43850 | 43850 | 43800 | 58 |
| 513 | 20250421 | 094800 | 569338450 | 43850 | 43900 | 43900 | 43850 | 4 |
| 514 | 20250421 | 094700 | 569162900 | 43900 | 43900 | 43900 | 43850 | 8 |
| 515 | 20250421 | 094600 | 568811800 | 43850 | 43850 | 43900 | 43850 | 14 |
| 516 | 20250421 | 094500 | 568197650 | 43900 | 43900 | 43900 | 43850 | 65 |
| 517 | 20250421 | 094400 | 565344850 | 43850 | 43900 | 43900 | 43850 | 5 |
| 518 | 20250421 | 094300 | 565125450 | 43900 | 43900 | 43950 | 43850 | 18 |
| 519 | 20250421 | 094200 | 564335650 | 44100 | 44000 | 44100 | 43900 | 52 |
| 520 | 20250421 | 094100 | 562044250 | 43950 | 44150 | 44150 | 43950 | 125 |
| 521 | 20250421 | 094000 | 556525900 | 44200 | 43800 | 44200 | 43800 | 74 |
| 522 | 20250421 | 093900 | 553276950 | 43800 | 43900 | 44200 | 43800 | 94 |
| 523 | 20250421 | 093800 | 549143650 | 43900 | 43750 | 43900 | 43700 | 92 |
| 524 | 20250421 | 093700 | 545108150 | 43700 | 43600 | 43700 | 43600 | 224 |
| 525 | 20250421 | 093600 | 535333700 | 43600 | 43600 | 43650 | 43600 | 42 |
| 526 | 20250421 | 093500 | 533501250 | 43600 | 43650 | 43650 | 43550 | 31 |
| 527 | 20250421 | 093400 | 532149000 | 43550 | 43600 | 43600 | 43550 | 20 |
| 528 | 20250421 | 093300 | 531277450 | 43600 | 43550 | 43600 | 43550 | 12 |
| 529 | 20250421 | 093200 | 530754350 | 43600 | 43600 | 43600 | 43600 | 10 |
| 530 | 20250421 | 093100 | 530318350 | 43550 | 43550 | 43550 | 43550 | 1 |
| 531 | 20250421 | 093000 | 530274800 | 43550 | 43550 | 43600 | 43500 | 186 |
| 532 | 20250421 | 092900 | 522169150 | 43500 | 43500 | 43500 | 43500 | 10 |
| 533 | 20250421 | 092800 | 521734150 | 43500 | 43500 | 43550 | 43500 | 397 |
| 534 | 20250421 | 092700 | 504445750 | 43550 | 43800 | 43900 | 43550 | 6912 |
| 535 | 20250421 | 092600 | 202413650 | 43850 | 43900 | 43900 | 43800 | 1560 |
| 536 | 20250421 | 092500 | 133986150 | 43900 | 43900 | 43900 | 43900 | 17 |
| 537 | 20250421 | 092400 | 133239850 | 43900 | 43900 | 43900 | 43900 | 9 |
| 538 | 20250421 | 092300 | 132844750 | 43900 | 43900 | 43950 | 43900 | 19 |
| 539 | 20250421 | 092200 | 132010600 | 43950 | 43900 | 43950 | 43900 | 74 |
| 540 | 20250421 | 092100 | 128759500 | 43900 | 43900 | 43900 | 43900 | 18 |
| 541 | 20250421 | 092000 | 127969300 | 43950 | 43950 | 43950 | 43900 | 56 |
| 542 | 20250421 | 091900 | 125508150 | 43950 | 43950 | 43950 | 43950 | 2 |
| 543 | 20250421 | 091800 | 125420250 | 43950 | 44000 | 44000 | 43950 | 251 |
| 544 | 20250421 | 091700 | 114386750 | 43950 | 43950 | 43950 | 43950 | 2 |
| 545 | 20250421 | 091600 | 114298850 | 43950 | 43950 | 43950 | 43950 | 15 |
| 546 | 20250421 | 091500 | 113639600 | 44050 | 43950 | 44050 | 43950 | 18 |
| 547 | 20250421 | 091400 | 112846800 | 44050 | 43950 | 44050 | 43950 | 185 |
| 548 | 20250421 | 091300 | 104711550 | 43950 | 43950 | 44000 | 43950 | 115 |
| 549 | 20250421 | 091200 | 99656800 | 44000 | 44000 | 44000 | 43950 | 3 |
| 550 | 20250421 | 091100 | 99524850 | 43950 | 44000 | 44000 | 43950 | 16 |
| 551 | 20250421 | 091000 | 98821550 | 44000 | 44000 | 44100 | 44000 | 187 |
| 552 | 20250421 | 090900 | 90593150 | 44000 | 44000 | 44000 | 44000 | 46 |
| 553 | 20250421 | 090800 | 88569150 | 44000 | 44000 | 44000 | 44000 | 57 |
| 554 | 20250421 | 090700 | 86061150 | 43950 | 44050 | 44100 | 43950 | 336 |
| 555 | 20250421 | 090600 | 71281700 | 44050 | 44100 | 44150 | 44050 | 47 |
| 556 | 20250421 | 090500 | 69207250 | 44200 | 44350 | 44350 | 44200 | 57 |
| 557 | 20250421 | 090400 | 66687400 | 44200 | 44200 | 44200 | 44200 | 2 |
| 558 | 20250421 | 090300 | 66599000 | 44200 | 44300 | 44300 | 44200 | 276 |
| 559 | 20250421 | 090200 | 54372300 | 44200 | 44150 | 44350 | 44150 | 256 |
| 560 | 20250421 | 090100 | 43048500 | 44150 | 44050 | 44500 | 44050 | 681 |
| 561 | 20250421 | 090000 | 12815750 | 44000 | 44000 | 44100 | 43850 | 291 |