32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250423 | 185600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 2436 |
| 3 | 20250423 | 185500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20250423 | 185400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20250423 | 185300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20250423 | 185200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20250423 | 185100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20250423 | 185000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20250423 | 184900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20250423 | 184800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20250423 | 184700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20250423 | 184600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20250423 | 184500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20250423 | 184400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20250423 | 184300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20250423 | 184200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20250423 | 184100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20250423 | 184000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20250423 | 183900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20250423 | 183800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20250423 | 183700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20250423 | 183600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20250423 | 183500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20250423 | 183400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20250423 | 183300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20250423 | 183200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20250423 | 183100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20250423 | 183000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20250423 | 182900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20250423 | 182800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20250423 | 182700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20250423 | 182600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 2436 |
| 33 | 20250423 | 182500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20250423 | 182400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20250423 | 182300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20250423 | 182200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20250423 | 182100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20250423 | 182000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20250423 | 181900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20250423 | 181800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20250423 | 181700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20250423 | 181600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20250423 | 181500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20250423 | 181400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20250423 | 181300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20250423 | 181200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20250423 | 181100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20250423 | 181000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20250423 | 180900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20250423 | 180800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20250423 | 180700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20250423 | 180600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20250423 | 180500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20250423 | 180400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20250423 | 180300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20250423 | 180200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20250423 | 180100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20250423 | 180000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20250423 | 175900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20250423 | 175800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20250423 | 175700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20250423 | 175600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 2436 |
| 63 | 20250423 | 175500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20250423 | 175400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20250423 | 175300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20250423 | 175200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20250423 | 175100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20250423 | 175000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20250423 | 174900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20250423 | 174800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20250423 | 174700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20250423 | 174600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20250423 | 174500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20250423 | 174400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20250423 | 174300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20250423 | 174200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20250423 | 174100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20250423 | 174000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20250423 | 173900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20250423 | 173800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20250423 | 173700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20250423 | 173600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20250423 | 173500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20250423 | 173400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20250423 | 173300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20250423 | 173200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20250423 | 173100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20250423 | 173000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20250423 | 172900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20250423 | 172800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20250423 | 172700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20250423 | 172600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 2436 |
| 93 | 20250423 | 172500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20250423 | 172400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20250423 | 172300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20250423 | 172200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20250423 | 172100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20250423 | 172000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20250423 | 171900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20250423 | 171800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20250423 | 171700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20250423 | 171600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20250423 | 171500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20250423 | 171400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20250423 | 171300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20250423 | 171200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20250423 | 171100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20250423 | 171000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20250423 | 170900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20250423 | 170800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20250423 | 170700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20250423 | 170600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20250423 | 170500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20250423 | 170400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20250423 | 170300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20250423 | 170200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20250423 | 170100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20250423 | 170000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20250423 | 165900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20250423 | 165800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20250423 | 165700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20250423 | 165600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 2436 |
| 123 | 20250423 | 165500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20250423 | 165400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20250423 | 165300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20250423 | 165200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20250423 | 165100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20250423 | 165000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20250423 | 164900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20250423 | 164800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20250423 | 164700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20250423 | 164600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20250423 | 164500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20250423 | 164400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20250423 | 164300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20250423 | 164200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20250423 | 164100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20250423 | 164000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20250423 | 163900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20250423 | 163800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20250423 | 163700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20250423 | 163600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20250423 | 163500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20250423 | 163400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20250423 | 163300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20250423 | 163200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20250423 | 163100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20250423 | 163000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20250423 | 162900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20250423 | 162800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20250423 | 162700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20250423 | 162600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 2436 |
| 153 | 20250423 | 162500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20250423 | 162400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20250423 | 162300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20250423 | 162200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20250423 | 162100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20250423 | 162000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20250423 | 161900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20250423 | 161800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20250423 | 161700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20250423 | 161600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20250423 | 161500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20250423 | 161400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20250423 | 161300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20250423 | 161200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20250423 | 161100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20250423 | 161000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20250423 | 160900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20250423 | 160800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20250423 | 160700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20250423 | 160600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20250423 | 160500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20250423 | 160400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20250423 | 160300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20250423 | 160200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20250423 | 160100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20250423 | 160000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20250423 | 155900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20250423 | 155800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20250423 | 155700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20250423 | 155600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 2436 |
| 183 | 20250423 | 155500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20250423 | 155400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20250423 | 155300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20250423 | 155200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20250423 | 155100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20250423 | 155000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20250423 | 154900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20250423 | 154800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20250423 | 154700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20250423 | 154600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20250423 | 154500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20250423 | 154400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20250423 | 154300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20250423 | 154200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20250423 | 154100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20250423 | 154000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20250423 | 153900 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20250423 | 153800 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20250423 | 153700 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20250423 | 153600 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20250423 | 153500 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20250423 | 153400 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20250423 | 153300 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20250423 | 153200 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20250423 | 153100 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20250423 | 153000 | 10443340825 | 49700 | 49700 | 49700 | 49700 | 2436 |
| 209 | 20250423 | 152900 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 210 | 20250423 | 152800 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 211 | 20250423 | 152700 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 212 | 20250423 | 152600 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 213 | 20250423 | 152500 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 214 | 20250423 | 152400 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 215 | 20250423 | 152300 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 216 | 20250423 | 152200 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 217 | 20250423 | 152100 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 218 | 20250423 | 152000 | 10322271625 | 49800 | 49800 | 49800 | 49800 | 0 |
| 219 | 20250423 | 151900 | 10322271625 | 49800 | 49700 | 49800 | 49700 | 887 |
| 220 | 20250423 | 151800 | 10278124375 | 49750 | 49700 | 49750 | 49700 | 177 |
| 221 | 20250423 | 151700 | 10269325175 | 49700 | 49750 | 49750 | 49700 | 171 |
| 222 | 20250423 | 151600 | 10260825975 | 49750 | 49850 | 49900 | 49750 | 1913 |
| 223 | 20250423 | 151500 | 10165451225 | 49900 | 49850 | 49900 | 49850 | 315 |
| 224 | 20250423 | 151400 | 10149747025 | 49850 | 49850 | 49900 | 49850 | 888 |
| 225 | 20250423 | 151300 | 10105479875 | 49850 | 49850 | 49900 | 49850 | 418 |
| 226 | 20250423 | 151200 | 10084642525 | 49850 | 49850 | 49900 | 49850 | 179 |
| 227 | 20250423 | 151100 | 10075719275 | 49850 | 49850 | 49900 | 49850 | 147 |
| 228 | 20250423 | 151000 | 10068390925 | 49850 | 49850 | 49900 | 49850 | 306 |
| 229 | 20250423 | 150900 | 10053136425 | 49850 | 49900 | 49900 | 49850 | 184 |
| 230 | 20250423 | 150800 | 10043963825 | 49850 | 49850 | 49900 | 49850 | 598 |
| 231 | 20250423 | 150700 | 10014152925 | 49850 | 49850 | 49900 | 49850 | 602 |
| 232 | 20250423 | 150600 | 9984142175 | 49900 | 49850 | 49900 | 49850 | 1460 |
| 233 | 20250423 | 150500 | 9911343425 | 49850 | 49800 | 49900 | 49800 | 1619 |
| 234 | 20250423 | 150400 | 9830630075 | 49800 | 49800 | 49850 | 49800 | 319 |
| 235 | 20250423 | 150300 | 9814740825 | 49800 | 49750 | 49850 | 49750 | 2444 |
| 236 | 20250423 | 150200 | 9693045075 | 49750 | 49750 | 49800 | 49750 | 701 |
| 237 | 20250423 | 150100 | 9658146375 | 49800 | 49750 | 49800 | 49750 | 174 |
| 238 | 20250423 | 150000 | 9649482375 | 49800 | 49750 | 49800 | 49750 | 339 |
| 239 | 20250423 | 145900 | 9632603275 | 49750 | 49750 | 49800 | 49750 | 159 |
| 240 | 20250423 | 145800 | 9624692125 | 49750 | 49750 | 49800 | 49750 | 139 |
| 241 | 20250423 | 145700 | 9617776725 | 49750 | 49750 | 49800 | 49750 | 76 |
| 242 | 20250423 | 145600 | 9613995525 | 49800 | 49800 | 49800 | 49750 | 125 |
| 243 | 20250423 | 145500 | 9607775075 | 49800 | 49700 | 49800 | 49700 | 119 |
| 244 | 20250423 | 145400 | 9601853575 | 49700 | 49750 | 49800 | 49700 | 124 |
| 245 | 20250423 | 145300 | 9595687025 | 49650 | 49750 | 49750 | 49650 | 128 |
| 246 | 20250423 | 145200 | 9589322125 | 49700 | 49800 | 49800 | 49700 | 2414 |
| 247 | 20250423 | 145100 | 9469236975 | 49750 | 49750 | 49800 | 49750 | 188 |
| 248 | 20250423 | 145000 | 9459882775 | 49750 | 49750 | 49800 | 49750 | 1801 |
| 249 | 20250423 | 144900 | 9370279725 | 49750 | 49750 | 49800 | 49750 | 525 |
| 250 | 20250423 | 144800 | 9344160025 | 49700 | 49700 | 49750 | 49700 | 87 |
| 251 | 20250423 | 144700 | 9339834925 | 49700 | 49800 | 49800 | 49700 | 1421 |
| 252 | 20250423 | 144600 | 9269138025 | 49750 | 49800 | 49800 | 49750 | 97 |
| 253 | 20250423 | 144500 | 9264311775 | 49800 | 49750 | 49800 | 49750 | 5321 |
| 254 | 20250423 | 144400 | 8999587825 | 49800 | 49750 | 49800 | 49750 | 197 |
| 255 | 20250423 | 144300 | 8989780825 | 49750 | 49800 | 49800 | 49750 | 58 |
| 256 | 20250423 | 144200 | 8986893875 | 49800 | 49800 | 49800 | 49750 | 90 |
| 257 | 20250423 | 144100 | 8982414975 | 49750 | 49750 | 49800 | 49750 | 117 |
| 258 | 20250423 | 144000 | 8976592575 | 49750 | 49800 | 49800 | 49750 | 177 |
| 259 | 20250423 | 143900 | 8967781775 | 49750 | 49750 | 49800 | 49750 | 185 |
| 260 | 20250423 | 143800 | 8958577325 | 49800 | 49750 | 49800 | 49750 | 106 |
| 261 | 20250423 | 143700 | 8953302075 | 49750 | 49750 | 49800 | 49750 | 101 |
| 262 | 20250423 | 143600 | 8948274325 | 49750 | 49750 | 49750 | 49750 | 107 |
| 263 | 20250423 | 143500 | 8942951075 | 49800 | 49800 | 49800 | 49750 | 112 |
| 264 | 20250423 | 143400 | 8937375375 | 49750 | 49750 | 49800 | 49750 | 746 |
| 265 | 20250423 | 143300 | 8900259975 | 49750 | 49750 | 49800 | 49750 | 125 |
| 266 | 20250423 | 143200 | 8894040475 | 49750 | 49700 | 49800 | 49700 | 56 |
| 267 | 20250423 | 143100 | 8891255775 | 49750 | 49700 | 49750 | 49700 | 172 |
| 268 | 20250423 | 143000 | 8882703725 | 49700 | 49650 | 49750 | 49600 | 1477 |
| 269 | 20250423 | 142900 | 8809346875 | 49650 | 49700 | 49700 | 49650 | 294 |
| 270 | 20250423 | 142800 | 8794748175 | 49650 | 49700 | 49800 | 49600 | 1923 |
| 271 | 20250423 | 142700 | 8699195675 | 49650 | 49650 | 49750 | 49600 | 1451 |
| 272 | 20250423 | 142600 | 8627146975 | 49650 | 49800 | 49800 | 49650 | 355 |
| 273 | 20250423 | 142500 | 8609496025 | 49800 | 49750 | 49800 | 49750 | 414 |
| 274 | 20250423 | 142400 | 8588896675 | 49700 | 49750 | 49800 | 49700 | 354 |
| 275 | 20250423 | 142300 | 8571283625 | 49750 | 49750 | 49800 | 49750 | 289 |
| 276 | 20250423 | 142200 | 8556902475 | 49750 | 49800 | 49800 | 49750 | 373 |
| 277 | 20250423 | 142100 | 8538342825 | 49750 | 49700 | 49800 | 49700 | 374 |
| 278 | 20250423 | 142000 | 8519737625 | 49700 | 49800 | 49800 | 49700 | 591 |
| 279 | 20250423 | 141900 | 8490324175 | 49750 | 49700 | 49800 | 49700 | 390 |
| 280 | 20250423 | 141800 | 8470923275 | 49750 | 49800 | 49800 | 49700 | 316 |
| 281 | 20250423 | 141700 | 8455204025 | 49800 | 49800 | 49800 | 49700 | 339 |
| 282 | 20250423 | 141600 | 8438343425 | 49750 | 49750 | 49800 | 49700 | 437 |
| 283 | 20250423 | 141500 | 8416606675 | 49750 | 49750 | 49800 | 49650 | 1346 |
| 284 | 20250423 | 141400 | 8349683475 | 49800 | 49800 | 49850 | 49700 | 950 |
| 285 | 20250423 | 141300 | 8302384625 | 49850 | 49650 | 49850 | 49650 | 6921 |
| 286 | 20250423 | 141200 | 7957845925 | 49650 | 49700 | 49700 | 49650 | 323 |
| 287 | 20250423 | 141100 | 7941800525 | 49700 | 49750 | 49800 | 49700 | 2144 |
| 288 | 20250423 | 141000 | 7835142075 | 49750 | 49750 | 49800 | 49750 | 242 |
| 289 | 20250423 | 140900 | 7823100125 | 49750 | 49800 | 49800 | 49750 | 341 |
| 290 | 20250423 | 140800 | 7806133375 | 49750 | 49800 | 49800 | 49750 | 370 |
| 291 | 20250423 | 140700 | 7787724275 | 49750 | 49750 | 49800 | 49750 | 414 |
| 292 | 20250423 | 140600 | 7767125325 | 49750 | 49800 | 49800 | 49750 | 388 |
| 293 | 20250423 | 140500 | 7747819975 | 49800 | 49750 | 49800 | 49750 | 348 |
| 294 | 20250423 | 140400 | 7730504975 | 49750 | 49800 | 49800 | 49750 | 454 |
| 295 | 20250423 | 140300 | 7707914925 | 49750 | 49750 | 49800 | 49750 | 1109 |
| 296 | 20250423 | 140200 | 7652741225 | 49750 | 49750 | 49800 | 49750 | 347 |
| 297 | 20250423 | 140100 | 7635475975 | 49750 | 49750 | 49800 | 49750 | 373 |
| 298 | 20250423 | 140000 | 7616917325 | 49800 | 49750 | 49800 | 49750 | 366 |
| 299 | 20250423 | 135900 | 7598706525 | 49750 | 49750 | 49800 | 49750 | 386 |
| 300 | 20250423 | 135800 | 7579499725 | 49800 | 49700 | 49800 | 49700 | 695 |
| 301 | 20250423 | 135700 | 7544940575 | 49700 | 49700 | 49750 | 49650 | 208 |
| 302 | 20250423 | 135600 | 7534605175 | 49750 | 49700 | 49750 | 49600 | 576 |
| 303 | 20250423 | 135500 | 7506013175 | 49650 | 49700 | 49800 | 49500 | 3721 |
| 304 | 20250423 | 135400 | 7321202075 | 49700 | 49650 | 49750 | 49650 | 475 |
| 305 | 20250423 | 135300 | 7297611225 | 49650 | 49750 | 49750 | 49650 | 301 |
| 306 | 20250423 | 135200 | 7282653075 | 49750 | 49750 | 49750 | 49650 | 280 |
| 307 | 20250423 | 135100 | 7268744275 | 49750 | 49750 | 49750 | 49650 | 465 |
| 308 | 20250423 | 135000 | 7245635875 | 49700 | 49650 | 49750 | 49650 | 276 |
| 309 | 20250423 | 134900 | 7231919425 | 49700 | 49650 | 49750 | 49650 | 261 |
| 310 | 20250423 | 134800 | 7218958225 | 49650 | 49700 | 49750 | 49650 | 517 |
| 311 | 20250423 | 134700 | 7193277000 | 49700 | 49750 | 49800 | 49700 | 827 |
| 312 | 20250423 | 134600 | 7152137100 | 49750 | 49750 | 49800 | 49750 | 331 |
| 313 | 20250423 | 134500 | 7135668400 | 49750 | 49650 | 49800 | 49600 | 1967 |
| 314 | 20250423 | 134400 | 7037944650 | 49650 | 49650 | 49750 | 49650 | 882 |
| 315 | 20250423 | 134300 | 6994118450 | 49650 | 49650 | 49700 | 49650 | 234 |
| 316 | 20250423 | 134200 | 6982498400 | 49650 | 49700 | 49700 | 49650 | 358 |
| 317 | 20250423 | 134100 | 6964719800 | 49650 | 49750 | 49800 | 49650 | 847 |
| 318 | 20250423 | 134000 | 6922632950 | 49700 | 49750 | 49800 | 49700 | 298 |
| 319 | 20250423 | 133900 | 6907817150 | 49750 | 49750 | 49800 | 49750 | 668 |
| 320 | 20250423 | 133800 | 6874568750 | 49800 | 49800 | 49800 | 49700 | 350 |
| 321 | 20250423 | 133700 | 6857155100 | 49750 | 49800 | 49800 | 49750 | 395 |
| 322 | 20250423 | 133600 | 6837496700 | 49750 | 49700 | 49800 | 49700 | 300 |
| 323 | 20250423 | 133500 | 6822574900 | 49700 | 49750 | 49750 | 49700 | 405 |
| 324 | 20250423 | 133400 | 6802437550 | 49800 | 49800 | 49800 | 49700 | 356 |
| 325 | 20250423 | 133300 | 6784732500 | 49800 | 49750 | 49800 | 49750 | 374 |
| 326 | 20250423 | 133200 | 6766122600 | 49800 | 49850 | 49850 | 49700 | 1429 |
| 327 | 20250423 | 133100 | 6695023600 | 49800 | 49800 | 49850 | 49800 | 211 |
| 328 | 20250423 | 133000 | 6684513850 | 49850 | 49800 | 49850 | 49800 | 557 |
| 329 | 20250423 | 132900 | 6656757150 | 49850 | 49800 | 49850 | 49750 | 167 |
| 330 | 20250423 | 132800 | 6648445750 | 49850 | 49750 | 49850 | 49750 | 174 |
| 331 | 20250423 | 132700 | 6639787100 | 49750 | 49750 | 49800 | 49750 | 237 |
| 332 | 20250423 | 132600 | 6627994450 | 49750 | 49800 | 49850 | 49750 | 314 |
| 333 | 20250423 | 132500 | 6612359050 | 49750 | 49800 | 49800 | 49750 | 140 |
| 334 | 20250423 | 132400 | 6605392250 | 49750 | 49750 | 49800 | 49750 | 31 |
| 335 | 20250423 | 132300 | 6603849450 | 49750 | 49800 | 49800 | 49750 | 70 |
| 336 | 20250423 | 132200 | 6600366250 | 49750 | 49750 | 49800 | 49750 | 50 |
| 337 | 20250423 | 132100 | 6597878300 | 49800 | 49800 | 49800 | 49750 | 300 |
| 338 | 20250423 | 132000 | 6582942500 | 49750 | 49800 | 49800 | 49750 | 153 |
| 339 | 20250423 | 131900 | 6575328500 | 49800 | 49750 | 49800 | 49650 | 1532 |
| 340 | 20250423 | 131800 | 6499147500 | 49750 | 49700 | 49750 | 49700 | 390 |
| 341 | 20250423 | 131700 | 6479753350 | 49700 | 49750 | 49750 | 49700 | 224 |
| 342 | 20250423 | 131600 | 6468610350 | 49700 | 49750 | 49750 | 49700 | 98 |
| 343 | 20250423 | 131500 | 6463738000 | 49700 | 49750 | 49750 | 49700 | 48 |
| 344 | 20250423 | 131400 | 6461351800 | 49700 | 49750 | 49850 | 49700 | 984 |
| 345 | 20250423 | 131300 | 6412372650 | 49750 | 49750 | 49800 | 49750 | 45 |
| 346 | 20250423 | 131200 | 6410133850 | 49750 | 49800 | 49800 | 49750 | 82 |
| 347 | 20250423 | 131100 | 6406052700 | 49800 | 49750 | 49800 | 49750 | 259 |
| 348 | 20250423 | 131000 | 6393156850 | 49800 | 49800 | 49900 | 49750 | 3267 |
| 349 | 20250423 | 130900 | 6230330850 | 49850 | 49850 | 49850 | 49800 | 50 |
| 350 | 20250423 | 130800 | 6227840200 | 49800 | 49800 | 49850 | 49800 | 45 |
| 351 | 20250423 | 130700 | 6225598500 | 49800 | 49800 | 49850 | 49800 | 73 |
| 352 | 20250423 | 130600 | 6221961400 | 49800 | 49850 | 49850 | 49800 | 56 |
| 353 | 20250423 | 130500 | 6219172100 | 49850 | 49850 | 49850 | 49800 | 796 |
| 354 | 20250423 | 130400 | 6179493650 | 49800 | 49850 | 49850 | 49800 | 56 |
| 355 | 20250423 | 130300 | 6176703850 | 49850 | 49800 | 49850 | 49800 | 78 |
| 356 | 20250423 | 130200 | 6172818150 | 49800 | 49800 | 49850 | 49800 | 31 |
| 357 | 20250423 | 130100 | 6171274100 | 49800 | 49800 | 49850 | 49800 | 52 |
| 358 | 20250423 | 130000 | 6168683750 | 49850 | 49800 | 49850 | 49800 | 65 |
| 359 | 20250423 | 125900 | 6165446300 | 49800 | 49850 | 49850 | 49800 | 79 |
| 360 | 20250423 | 125800 | 6161510650 | 49800 | 49900 | 49900 | 49750 | 2607 |
| 361 | 20250423 | 125700 | 6031577950 | 49900 | 49850 | 49900 | 49850 | 469 |
| 362 | 20250423 | 125600 | 6008177100 | 49850 | 49900 | 49900 | 49850 | 643 |
| 363 | 20250423 | 125500 | 5976092750 | 49850 | 49900 | 49900 | 49850 | 28 |
| 364 | 20250423 | 125400 | 5974696600 | 49850 | 49850 | 49900 | 49850 | 231 |
| 365 | 20250423 | 125300 | 5963180200 | 49850 | 49900 | 49900 | 49850 | 42 |
| 366 | 20250423 | 125200 | 5961085600 | 49900 | 49850 | 49900 | 49850 | 72 |
| 367 | 20250423 | 125100 | 5957496250 | 49850 | 49900 | 49900 | 49850 | 53 |
| 368 | 20250423 | 125000 | 5954853900 | 49850 | 49950 | 49950 | 49850 | 1689 |
| 369 | 20250423 | 124900 | 5870542250 | 49950 | 49900 | 49950 | 49900 | 115 |
| 370 | 20250423 | 124800 | 5864801650 | 49900 | 49925 | 49975 | 49900 | 5089 |
| 371 | 20250423 | 124700 | 5610604975 | 49925 | 49850 | 49950 | 49850 | 2130 |
| 372 | 20250423 | 124600 | 5504323025 | 49850 | 49900 | 49900 | 49850 | 1080 |
| 373 | 20250423 | 124500 | 5450432225 | 49900 | 49850 | 49900 | 49850 | 191 |
| 374 | 20250423 | 124400 | 5440909625 | 49900 | 49850 | 49900 | 49850 | 36 |
| 375 | 20250423 | 124300 | 5439114725 | 49850 | 49900 | 49900 | 49850 | 26 |
| 376 | 20250423 | 124200 | 5437818325 | 49850 | 49850 | 49900 | 49850 | 67 |
| 377 | 20250423 | 124100 | 5434477075 | 49900 | 49850 | 49900 | 49850 | 132 |
| 378 | 20250423 | 124000 | 5427894525 | 49850 | 49850 | 49900 | 49850 | 81 |
| 379 | 20250423 | 123900 | 5423856425 | 49900 | 49900 | 49900 | 49850 | 642 |
| 380 | 20250423 | 123800 | 5391821175 | 49850 | 49900 | 49900 | 49850 | 52 |
| 381 | 20250423 | 123700 | 5389227875 | 49850 | 49850 | 49900 | 49850 | 72 |
| 382 | 20250423 | 123600 | 5385637575 | 49850 | 49850 | 49900 | 49850 | 278 |
| 383 | 20250423 | 123500 | 5371768375 | 49900 | 49900 | 49900 | 49850 | 46 |
| 384 | 20250423 | 123400 | 5369474625 | 49900 | 49900 | 49900 | 49850 | 71 |
| 385 | 20250423 | 123300 | 5365934575 | 49900 | 49850 | 49900 | 49850 | 279 |
| 386 | 20250423 | 123200 | 5352014275 | 49850 | 49850 | 49900 | 49850 | 46 |
| 387 | 20250423 | 123100 | 5349721125 | 49850 | 49850 | 49900 | 49850 | 457 |
| 388 | 20250423 | 123000 | 5326919075 | 49900 | 49850 | 49900 | 49850 | 488 |
| 389 | 20250423 | 122900 | 5302569575 | 49850 | 49850 | 49900 | 49850 | 692 |
| 390 | 20250423 | 122800 | 5268041225 | 49900 | 49900 | 49900 | 49850 | 45 |
| 391 | 20250423 | 122700 | 5265796575 | 49850 | 49875 | 49900 | 49850 | 90 |
| 392 | 20250423 | 122600 | 5261309375 | 49850 | 49900 | 49900 | 49850 | 61 |
| 393 | 20250423 | 122500 | 5258267775 | 49900 | 49850 | 49900 | 49850 | 709 |
| 394 | 20250423 | 122400 | 5222891775 | 49850 | 49900 | 49900 | 49850 | 141 |
| 395 | 20250423 | 122300 | 5215857975 | 49850 | 49850 | 49900 | 49850 | 150 |
| 396 | 20250423 | 122200 | 5208379725 | 49900 | 49900 | 49900 | 49850 | 1009 |
| 397 | 20250423 | 122100 | 5158036225 | 49875 | 49875 | 49900 | 49875 | 76 |
| 398 | 20250423 | 122000 | 5154245675 | 49900 | 49900 | 49900 | 49875 | 79 |
| 399 | 20250423 | 121900 | 5150304675 | 49875 | 49850 | 49900 | 49850 | 69 |
| 400 | 20250423 | 121800 | 5146863500 | 49900 | 49850 | 49900 | 49850 | 51 |
| 401 | 20250423 | 121700 | 5144321000 | 49900 | 49850 | 49900 | 49850 | 847 |
| 402 | 20250423 | 121600 | 5102057000 | 49850 | 49900 | 49900 | 49850 | 76 |
| 403 | 20250423 | 121500 | 5098267550 | 49850 | 49850 | 49900 | 49850 | 146 |
| 404 | 20250423 | 121400 | 5090984250 | 49850 | 49850 | 49900 | 49850 | 113 |
| 405 | 20250423 | 121300 | 5085351100 | 49900 | 49900 | 49900 | 49850 | 28 |
| 406 | 20250423 | 121200 | 5083955050 | 49900 | 49850 | 49900 | 49850 | 71 |
| 407 | 20250423 | 121100 | 5080414700 | 49850 | 49850 | 49900 | 49850 | 457 |
| 408 | 20250423 | 121000 | 5057611650 | 49850 | 49850 | 49900 | 49850 | 694 |
| 409 | 20250423 | 120900 | 5022987400 | 49850 | 49850 | 49900 | 49850 | 71 |
| 410 | 20250423 | 120800 | 5019447750 | 49850 | 49900 | 49900 | 49850 | 78 |
| 411 | 20250423 | 120700 | 5015558150 | 49850 | 49900 | 49900 | 49850 | 151 |
| 412 | 20250423 | 120600 | 5008028950 | 49850 | 49850 | 49900 | 49850 | 46 |
| 413 | 20250423 | 120500 | 5005735350 | 49900 | 49850 | 49900 | 49850 | 627 |
| 414 | 20250423 | 120400 | 4974456650 | 49900 | 49900 | 49900 | 49850 | 686 |
| 415 | 20250423 | 120300 | 4940228150 | 49850 | 49850 | 49900 | 49850 | 43 |
| 416 | 20250423 | 120200 | 4938084350 | 49850 | 49850 | 49900 | 49850 | 92 |
| 417 | 20250423 | 120100 | 4933497050 | 49850 | 49900 | 49900 | 49850 | 80 |
| 418 | 20250423 | 120000 | 4929508350 | 49900 | 49900 | 49900 | 49850 | 81 |
| 419 | 20250423 | 115900 | 4925469900 | 49900 | 49850 | 49900 | 49850 | 31 |
| 420 | 20250423 | 115800 | 4923924250 | 49850 | 49900 | 49900 | 49850 | 822 |
| 421 | 20250423 | 115700 | 4882908850 | 49850 | 49850 | 49900 | 49850 | 73 |
| 422 | 20250423 | 115600 | 4879268600 | 49850 | 49850 | 49900 | 49850 | 66 |
| 423 | 20250423 | 115500 | 4875978450 | 49850 | 49850 | 49900 | 49850 | 343 |
| 424 | 20250423 | 115400 | 4858869750 | 49900 | 49900 | 49900 | 49850 | 102 |
| 425 | 20250423 | 115300 | 4853783150 | 49850 | 49900 | 49900 | 49850 | 76 |
| 426 | 20250423 | 115200 | 4849993900 | 49850 | 49850 | 49900 | 49850 | 46 |
| 427 | 20250423 | 115100 | 4847700750 | 49900 | 49850 | 49900 | 49850 | 130 |
| 428 | 20250423 | 115000 | 4841219900 | 49900 | 49850 | 49900 | 49850 | 483 |
| 429 | 20250423 | 114900 | 4817121850 | 49900 | 49900 | 49900 | 49850 | 270 |
| 430 | 20250423 | 114800 | 4803650600 | 49850 | 49850 | 49900 | 49850 | 226 |
| 431 | 20250423 | 114700 | 4792374150 | 49850 | 49850 | 49900 | 49850 | 91 |
| 432 | 20250423 | 114600 | 4787837750 | 49850 | 49850 | 49900 | 49850 | 277 |
| 433 | 20250423 | 114500 | 4774017600 | 49850 | 49900 | 49950 | 49850 | 2167 |
| 434 | 20250423 | 114400 | 4665889450 | 49900 | 49900 | 49950 | 49900 | 453 |
| 435 | 20250423 | 114300 | 4643264550 | 49950 | 49900 | 49950 | 49900 | 465 |
| 436 | 20250423 | 114200 | 4620040550 | 49950 | 49950 | 49950 | 49900 | 506 |
| 437 | 20250423 | 114100 | 4594769950 | 49900 | 49950 | 49950 | 49900 | 551 |
| 438 | 20250423 | 114000 | 4567273975 | 49950 | 49900 | 49950 | 49900 | 712 |
| 439 | 20250423 | 113900 | 4531742425 | 49900 | 49900 | 49950 | 49900 | 113 |
| 440 | 20250423 | 113800 | 4526100375 | 49900 | 49900 | 49950 | 49900 | 87 |
| 441 | 20250423 | 113700 | 4521758675 | 49950 | 49900 | 49950 | 49900 | 570 |
| 442 | 20250423 | 113600 | 4493315475 | 49950 | 49900 | 49950 | 49900 | 886 |
| 443 | 20250423 | 113500 | 4449082575 | 49900 | 49900 | 49950 | 49900 | 137 |
| 444 | 20250423 | 113400 | 4442245925 | 49950 | 49900 | 49950 | 49900 | 110 |
| 445 | 20250423 | 113300 | 4436756125 | 49900 | 49850 | 49950 | 49850 | 416 |
| 446 | 20250423 | 113200 | 4416005375 | 49850 | 49800 | 49850 | 49800 | 74 |
| 447 | 20250423 | 113100 | 4412319025 | 49850 | 49850 | 49900 | 49800 | 288 |
| 448 | 20250423 | 113000 | 4397962975 | 49850 | 49900 | 49950 | 49850 | 2151 |
| 449 | 20250423 | 112900 | 4290639675 | 49950 | 49950 | 49950 | 49900 | 1479 |
| 450 | 20250423 | 112800 | 4216766875 | 49950 | 49950 | 49950 | 49900 | 234 |
| 451 | 20250423 | 112700 | 4205081975 | 49900 | 49900 | 49950 | 49900 | 89 |
| 452 | 20250423 | 112600 | 4200639775 | 49900 | 49900 | 49950 | 49900 | 44 |
| 453 | 20250423 | 112500 | 4198444025 | 49900 | 49900 | 49950 | 49850 | 1079 |
| 454 | 20250423 | 112400 | 4144601825 | 49850 | 49900 | 49900 | 49850 | 232 |
| 455 | 20250423 | 112300 | 4133035825 | 49850 | 49850 | 49900 | 49850 | 94 |
| 456 | 20250423 | 112200 | 4128347475 | 49900 | 49750 | 49900 | 49750 | 1158 |
| 457 | 20250423 | 112100 | 4070625375 | 49750 | 49750 | 49800 | 49750 | 130 |
| 458 | 20250423 | 112000 | 4064155225 | 49800 | 49800 | 49800 | 49750 | 252 |
| 459 | 20250423 | 111900 | 4051607025 | 49750 | 49800 | 49800 | 49750 | 76 |
| 460 | 20250423 | 111800 | 4047824425 | 49800 | 49800 | 49850 | 49750 | 1575 |
| 461 | 20250423 | 111700 | 3969405275 | 49800 | 49800 | 49850 | 49800 | 92 |
| 462 | 20250423 | 111600 | 3964823375 | 49800 | 49800 | 49850 | 49750 | 787 |
| 463 | 20250423 | 111500 | 3925633925 | 49750 | 49800 | 49800 | 49750 | 72 |
| 464 | 20250423 | 111400 | 3922050525 | 49750 | 49750 | 49800 | 49750 | 243 |
| 465 | 20250423 | 111300 | 3909957625 | 49750 | 49750 | 49800 | 49750 | 65 |
| 466 | 20250423 | 111200 | 3906723325 | 49750 | 49750 | 49800 | 49750 | 54 |
| 467 | 20250423 | 111100 | 3904036275 | 49750 | 49800 | 49800 | 49675 | 1506 |
| 468 | 20250423 | 111000 | 3829046750 | 49800 | 49800 | 49850 | 49800 | 192 |
| 469 | 20250423 | 110900 | 3819484100 | 49800 | 49800 | 49850 | 49800 | 191 |
| 470 | 20250423 | 110800 | 3809968300 | 49850 | 49800 | 49850 | 49800 | 607 |
| 471 | 20250423 | 110700 | 3779718800 | 49800 | 49750 | 49850 | 49750 | 429 |
| 472 | 20250423 | 110600 | 3758355350 | 49750 | 49750 | 49800 | 49700 | 1105 |
| 473 | 20250423 | 110500 | 3703378450 | 49750 | 49700 | 49750 | 49700 | 80 |
| 474 | 20250423 | 110400 | 3699400550 | 49700 | 49700 | 49750 | 49700 | 61 |
| 475 | 20250423 | 110300 | 3696368700 | 49700 | 49700 | 49750 | 49700 | 45 |
| 476 | 20250423 | 110200 | 3694131800 | 49700 | 49700 | 49750 | 49700 | 102 |
| 477 | 20250423 | 110100 | 3689061100 | 49700 | 49700 | 49750 | 49650 | 411 |
| 478 | 20250423 | 110000 | 3668633850 | 49700 | 49700 | 49700 | 49550 | 2363 |
| 479 | 20250423 | 105900 | 3551284900 | 49700 | 49700 | 49700 | 49650 | 42 |
| 480 | 20250423 | 105800 | 3549198800 | 49650 | 49625 | 49700 | 49600 | 179 |
| 481 | 20250423 | 105700 | 3540312025 | 49625 | 49600 | 49650 | 49600 | 68 |
| 482 | 20250423 | 105600 | 3536937000 | 49650 | 49650 | 49650 | 49600 | 57 |
| 483 | 20250423 | 105500 | 3534109050 | 49600 | 49650 | 49650 | 49600 | 267 |
| 484 | 20250423 | 105400 | 3520855550 | 49650 | 49650 | 49700 | 49600 | 418 |
| 485 | 20250423 | 105300 | 3500091900 | 49650 | 49750 | 49800 | 49650 | 916 |
| 486 | 20250423 | 105200 | 3454536200 | 49750 | 49750 | 49800 | 49750 | 20 |
| 487 | 20250423 | 105100 | 3453541050 | 49800 | 49800 | 49800 | 49750 | 48 |
| 488 | 20250423 | 105000 | 3451152850 | 49800 | 49750 | 49850 | 49750 | 1159 |
| 489 | 20250423 | 104900 | 3393437800 | 49800 | 49800 | 49800 | 49750 | 859 |
| 490 | 20250423 | 104800 | 3350701300 | 49800 | 49800 | 49800 | 49750 | 125 |
| 491 | 20250423 | 104700 | 3344482050 | 49750 | 49800 | 49800 | 49750 | 242 |
| 492 | 20250423 | 104600 | 3332432250 | 49800 | 49800 | 49800 | 49750 | 83 |
| 493 | 20250423 | 104500 | 3328301550 | 49800 | 49850 | 49850 | 49700 | 1183 |
| 494 | 20250423 | 104400 | 3269398950 | 49850 | 49850 | 49850 | 49800 | 572 |
| 495 | 20250423 | 104300 | 3240888500 | 49850 | 49800 | 49850 | 49800 | 52 |
| 496 | 20250423 | 104200 | 3238297950 | 49800 | 49850 | 49850 | 49800 | 378 |
| 497 | 20250423 | 104100 | 3219472850 | 49850 | 49800 | 49850 | 49800 | 44 |
| 498 | 20250423 | 104000 | 3217281550 | 49800 | 49800 | 49850 | 49750 | 59 |
| 499 | 20250423 | 103900 | 3214344100 | 49800 | 49800 | 49850 | 49750 | 281 |
| 500 | 20250423 | 103800 | 3200351500 | 49800 | 49800 | 49850 | 49700 | 63 |
| 501 | 20250423 | 103700 | 3197214950 | 49850 | 49750 | 49850 | 49700 | 500 |
| 502 | 20250423 | 103600 | 3172340250 | 49700 | 49850 | 49850 | 49700 | 1387 |
| 503 | 20250423 | 103500 | 3103314150 | 49850 | 49800 | 49850 | 49800 | 291 |
| 504 | 20250423 | 103400 | 3088818800 | 49850 | 49850 | 49850 | 49800 | 64 |
| 505 | 20250423 | 103300 | 3085631100 | 49800 | 49800 | 49850 | 49800 | 239 |
| 506 | 20250423 | 103200 | 3073718700 | 49850 | 49850 | 49850 | 49800 | 202 |
| 507 | 20250423 | 103100 | 3063658400 | 49800 | 49800 | 49850 | 49800 | 63 |
| 508 | 20250423 | 103000 | 3060519300 | 49800 | 49750 | 49850 | 49750 | 130 |
| 509 | 20250423 | 102900 | 3054045100 | 49800 | 49850 | 49850 | 49700 | 551 |
| 510 | 20250423 | 102800 | 3026610200 | 49850 | 49850 | 49850 | 49800 | 414 |
| 511 | 20250423 | 102700 | 3005975350 | 49800 | 49900 | 49900 | 49800 | 649 |
| 512 | 20250423 | 102600 | 2973624200 | 49850 | 49900 | 49900 | 49850 | 64 |
| 513 | 20250423 | 102500 | 2970432850 | 49900 | 49900 | 49900 | 49850 | 105 |
| 514 | 20250423 | 102400 | 2965197100 | 49900 | 49850 | 49900 | 49850 | 148 |
| 515 | 20250423 | 102300 | 2957818450 | 49850 | 49850 | 49950 | 49850 | 542 |
| 516 | 20250423 | 102200 | 2930774050 | 49900 | 49850 | 49900 | 49850 | 264 |
| 517 | 20250423 | 102100 | 2917611550 | 49850 | 49900 | 49900 | 49850 | 847 |
| 518 | 20250423 | 102000 | 2875351350 | 49900 | 49900 | 49950 | 49850 | 542 |
| 519 | 20250423 | 101900 | 2848306750 | 49900 | 49900 | 49900 | 49850 | 802 |
| 520 | 20250423 | 101800 | 2808289000 | 49850 | 49850 | 49900 | 49850 | 65 |
| 521 | 20250423 | 101700 | 2805046150 | 49850 | 49800 | 49900 | 49800 | 437 |
| 522 | 20250423 | 101600 | 2783259750 | 49850 | 49800 | 49850 | 49800 | 341 |
| 523 | 20250423 | 101500 | 2766263250 | 49800 | 49850 | 49850 | 49800 | 142 |
| 524 | 20250423 | 101400 | 2759189700 | 49800 | 49800 | 49850 | 49800 | 110 |
| 525 | 20250423 | 101300 | 2753709050 | 49800 | 49800 | 49850 | 49800 | 389 |
| 526 | 20250423 | 101200 | 2734323800 | 49850 | 49800 | 49850 | 49800 | 48 |
| 527 | 20250423 | 101100 | 2731931150 | 49850 | 49800 | 49850 | 49800 | 83 |
| 528 | 20250423 | 101000 | 2727795350 | 49800 | 49800 | 49850 | 49750 | 208 |
| 529 | 20250423 | 100900 | 2717439550 | 49800 | 49900 | 49900 | 49750 | 1144 |
| 530 | 20250423 | 100800 | 2660445500 | 49850 | 49850 | 49900 | 49850 | 133 |
| 531 | 20250423 | 100700 | 2653813750 | 49850 | 49850 | 49900 | 49850 | 71 |
| 532 | 20250423 | 100600 | 2650272200 | 49850 | 49900 | 49900 | 49850 | 135 |
| 533 | 20250423 | 100500 | 2643540450 | 49900 | 49850 | 49900 | 49850 | 122 |
| 534 | 20250423 | 100400 | 2637454475 | 49850 | 49850 | 49850 | 49800 | 133 |
| 535 | 20250423 | 100300 | 2630825875 | 49850 | 49800 | 49850 | 49750 | 328 |
| 536 | 20250423 | 100200 | 2614481675 | 49800 | 49850 | 49950 | 49800 | 1510 |
| 537 | 20250423 | 100100 | 2539186925 | 49850 | 49900 | 49900 | 49850 | 328 |
| 538 | 20250423 | 100000 | 2522821675 | 49900 | 49900 | 49900 | 49850 | 78 |
| 539 | 20250423 | 095900 | 2518930900 | 49900 | 49950 | 49950 | 49850 | 1122 |
| 540 | 20250423 | 095800 | 2462942650 | 49950 | 49900 | 49950 | 49900 | 1965 |
| 541 | 20250423 | 095700 | 2364876300 | 49900 | 49950 | 49950 | 49900 | 1566 |
| 542 | 20250423 | 095600 | 2286719900 | 49900 | 49900 | 49950 | 49900 | 89 |
| 543 | 20250423 | 095500 | 2282276850 | 49900 | 49900 | 49950 | 49900 | 1206 |
| 544 | 20250423 | 095400 | 2222070100 | 49900 | 49950 | 50000 | 49900 | 361 |
| 545 | 20250423 | 095300 | 2204026550 | 49950 | 50000 | 50000 | 49950 | 639 |
| 546 | 20250423 | 095200 | 2172106750 | 49950 | 49950 | 50000 | 49900 | 469 |
| 547 | 20250423 | 095100 | 2148667800 | 49950 | 49950 | 49950 | 49900 | 919 |
| 548 | 20250423 | 095000 | 2102765000 | 49900 | 49950 | 50000 | 49900 | 790 |
| 549 | 20250423 | 094900 | 2063313850 | 49950 | 50000 | 50000 | 49950 | 206 |
| 550 | 20250423 | 094800 | 2053019000 | 49950 | 49950 | 50000 | 49900 | 3270 |
| 551 | 20250423 | 094700 | 1889704300 | 49950 | 49950 | 49950 | 49900 | 79 |
| 552 | 20250423 | 094600 | 1885759750 | 49950 | 49950 | 49950 | 49900 | 393 |
| 553 | 20250423 | 094500 | 1866131150 | 49950 | 49900 | 49950 | 49900 | 115 |
| 554 | 20250423 | 094400 | 1860389900 | 49950 | 49900 | 49950 | 49900 | 90 |
| 555 | 20250423 | 094300 | 1855895700 | 49900 | 49950 | 49950 | 49900 | 390 |
| 556 | 20250423 | 094200 | 1836421300 | 49900 | 50000 | 50000 | 49900 | 1766 |
| 557 | 20250423 | 094100 | 1748138150 | 50000 | 49950 | 50000 | 49950 | 1292 |
| 558 | 20250423 | 094000 | 1683600300 | 49950 | 49900 | 50000 | 49900 | 1731 |
| 559 | 20250423 | 093900 | 1597129450 | 49950 | 49850 | 49950 | 49850 | 2366 |
| 560 | 20250423 | 093800 | 1479090200 | 49850 | 49800 | 49900 | 49800 | 1590 |
| 561 | 20250423 | 093700 | 1399829650 | 49800 | 49800 | 49850 | 49800 | 135 |
| 562 | 20250423 | 093600 | 1393104000 | 49800 | 49800 | 49800 | 49750 | 1479 |
| 563 | 20250423 | 093500 | 1319451750 | 49750 | 49750 | 49800 | 49650 | 760 |
| 564 | 20250423 | 093400 | 1281667650 | 49750 | 49750 | 49800 | 49700 | 379 |
| 565 | 20250423 | 093300 | 1262814250 | 49750 | 49700 | 49750 | 49700 | 161 |
| 566 | 20250423 | 093200 | 1254810850 | 49700 | 49700 | 49750 | 49650 | 337 |
| 567 | 20250423 | 093100 | 1238061125 | 49750 | 49750 | 49750 | 49650 | 336 |
| 568 | 20250423 | 093000 | 1221349575 | 49750 | 49700 | 49750 | 49650 | 418 |
| 569 | 20250423 | 092900 | 1200578075 | 49700 | 49650 | 49700 | 49650 | 167 |
| 570 | 20250423 | 092800 | 1192284875 | 49750 | 49700 | 49750 | 49600 | 836 |
| 571 | 20250423 | 092700 | 1150765925 | 49700 | 49750 | 49800 | 49700 | 544 |
| 572 | 20250423 | 092600 | 1123691625 | 49700 | 49700 | 49800 | 49600 | 559 |
| 573 | 20250423 | 092500 | 1095893925 | 49750 | 49650 | 49750 | 49600 | 2569 |
| 574 | 20250423 | 092400 | 968256625 | 49650 | 49600 | 49650 | 49600 | 230 |
| 575 | 20250423 | 092300 | 956845575 | 49650 | 49600 | 49650 | 49600 | 147 |
| 576 | 20250423 | 092200 | 949552675 | 49600 | 49600 | 49650 | 49600 | 1319 |
| 577 | 20250423 | 092100 | 884118325 | 49600 | 49650 | 49650 | 49600 | 98 |
| 578 | 20250423 | 092000 | 879256725 | 49600 | 49600 | 49650 | 49600 | 454 |
| 579 | 20250423 | 091900 | 856738275 | 49600 | 49600 | 49650 | 49600 | 94 |
| 580 | 20250423 | 091800 | 852074075 | 49600 | 49650 | 49650 | 49600 | 253 |
| 581 | 20250423 | 091700 | 839524025 | 49600 | 49500 | 49600 | 49500 | 1840 |
| 582 | 20250423 | 091600 | 748333575 | 49500 | 49500 | 49500 | 49500 | 409 |
| 583 | 20250423 | 091500 | 728088075 | 49500 | 49500 | 49550 | 49500 | 47 |
| 584 | 20250423 | 091400 | 725761525 | 49500 | 49500 | 49550 | 49500 | 66 |
| 585 | 20250423 | 091300 | 722494475 | 49500 | 49550 | 49550 | 49500 | 1394 |
| 586 | 20250423 | 091200 | 653422425 | 49550 | 49550 | 49600 | 49550 | 299 |
| 587 | 20250423 | 091100 | 638602925 | 49550 | 49600 | 49600 | 49550 | 293 |
| 588 | 20250423 | 091000 | 624073725 | 49600 | 49450 | 49600 | 49450 | 1704 |
| 589 | 20250423 | 090900 | 539698575 | 49500 | 49450 | 49500 | 49450 | 237 |
| 590 | 20250423 | 090800 | 527976975 | 49500 | 49500 | 49500 | 49450 | 146 |
| 591 | 20250423 | 090700 | 520751025 | 49500 | 49500 | 49550 | 49450 | 1040 |
| 592 | 20250423 | 090600 | 469275825 | 49500 | 49500 | 49550 | 49400 | 3244 |
| 593 | 20250423 | 090500 | 308761625 | 49450 | 49500 | 49500 | 49425 | 626 |
| 594 | 20250423 | 090400 | 277804550 | 49500 | 49600 | 49600 | 49500 | 657 |
| 595 | 20250423 | 090300 | 245267250 | 49550 | 49550 | 49550 | 49500 | 920 |
| 596 | 20250423 | 090200 | 199681950 | 49600 | 49500 | 49600 | 49475 | 1099 |
| 597 | 20250423 | 090100 | 145248150 | 49500 | 49550 | 49600 | 49500 | 1347 |
| 598 | 20250423 | 090000 | 78513900 | 49550 | 49600 | 49600 | 49550 | 1583 |