30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 190300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 18124 |
| 3 | 20250421 | 190200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20250421 | 190100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20250421 | 190000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20250421 | 185900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20250421 | 185800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20250421 | 185700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20250421 | 185600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20250421 | 185500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20250421 | 185400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20250421 | 185300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20250421 | 185200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20250421 | 185100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20250421 | 185000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20250421 | 184900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20250421 | 184800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20250421 | 184700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20250421 | 184600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20250421 | 184500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20250421 | 184400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20250421 | 184300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20250421 | 184200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20250421 | 184100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20250421 | 184000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20250421 | 183900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20250421 | 183800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20250421 | 183700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20250421 | 183600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20250421 | 183500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20250421 | 183400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20250421 | 183300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 18124 |
| 33 | 20250421 | 183200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20250421 | 183100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20250421 | 183000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20250421 | 182900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20250421 | 182800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20250421 | 182700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20250421 | 182600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20250421 | 182500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20250421 | 182400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20250421 | 182300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20250421 | 182200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20250421 | 182100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20250421 | 182000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20250421 | 181900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20250421 | 181800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20250421 | 181700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20250421 | 181600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20250421 | 181500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20250421 | 181400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20250421 | 181300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20250421 | 181200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20250421 | 181100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20250421 | 181000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20250421 | 180900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20250421 | 180800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20250421 | 180700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20250421 | 180600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20250421 | 180500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20250421 | 180400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20250421 | 180300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 18124 |
| 63 | 20250421 | 180200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20250421 | 180100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20250421 | 180000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20250421 | 175900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20250421 | 175800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20250421 | 175700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20250421 | 175600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20250421 | 175500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20250421 | 175400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20250421 | 175300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20250421 | 175200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20250421 | 175100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20250421 | 175000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20250421 | 174900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20250421 | 174800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20250421 | 174700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20250421 | 174600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20250421 | 174500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20250421 | 174400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20250421 | 174300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20250421 | 174200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20250421 | 174100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20250421 | 174000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20250421 | 173900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20250421 | 173800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20250421 | 173700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20250421 | 173600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20250421 | 173500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20250421 | 173400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20250421 | 173300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 18124 |
| 93 | 20250421 | 173200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20250421 | 173100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20250421 | 173000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20250421 | 172900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20250421 | 172800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20250421 | 172700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20250421 | 172600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20250421 | 172500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20250421 | 172400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20250421 | 172300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20250421 | 172200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20250421 | 172100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20250421 | 172000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20250421 | 171900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20250421 | 171800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20250421 | 171700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20250421 | 171600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20250421 | 171500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20250421 | 171400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20250421 | 171300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20250421 | 171200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20250421 | 171100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20250421 | 171000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20250421 | 170900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20250421 | 170800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20250421 | 170700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20250421 | 170600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20250421 | 170500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20250421 | 170400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20250421 | 170300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 18124 |
| 123 | 20250421 | 170200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20250421 | 170100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20250421 | 170000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20250421 | 165900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20250421 | 165800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20250421 | 165700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20250421 | 165600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20250421 | 165500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20250421 | 165400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20250421 | 165300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20250421 | 165200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20250421 | 165100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20250421 | 165000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20250421 | 164900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20250421 | 164800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20250421 | 164700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20250421 | 164600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20250421 | 164500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20250421 | 164400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20250421 | 164300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20250421 | 164200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20250421 | 164100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20250421 | 164000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20250421 | 163900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20250421 | 163800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20250421 | 163700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20250421 | 163600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20250421 | 163500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20250421 | 163400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20250421 | 163300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 18124 |
| 153 | 20250421 | 163200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20250421 | 163100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20250421 | 163000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20250421 | 162900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20250421 | 162800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20250421 | 162700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20250421 | 162600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20250421 | 162500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20250421 | 162400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20250421 | 162300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20250421 | 162200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20250421 | 162100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20250421 | 162000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20250421 | 161900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20250421 | 161800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20250421 | 161700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20250421 | 161600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20250421 | 161500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20250421 | 161400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20250421 | 161300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20250421 | 161200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20250421 | 161100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20250421 | 161000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20250421 | 160900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20250421 | 160800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20250421 | 160700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20250421 | 160600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20250421 | 160500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20250421 | 160400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20250421 | 160300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 18124 |
| 183 | 20250421 | 160200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20250421 | 160100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20250421 | 160000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20250421 | 155900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20250421 | 155800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20250421 | 155700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20250421 | 155600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20250421 | 155500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20250421 | 155400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20250421 | 155300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20250421 | 155200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20250421 | 155100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20250421 | 155000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20250421 | 154900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20250421 | 154800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20250421 | 154700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20250421 | 154600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20250421 | 154500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20250421 | 154400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20250421 | 154300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20250421 | 154200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20250421 | 154100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20250421 | 154000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20250421 | 153900 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20250421 | 153800 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20250421 | 153700 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20250421 | 153600 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20250421 | 153500 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20250421 | 153400 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20250421 | 153300 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 18124 |
| 213 | 20250421 | 153200 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20250421 | 153100 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20250421 | 153000 | 2636755819 | 3780 | 3780 | 3780 | 3780 | 18124 |
| 216 | 20250421 | 152900 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20250421 | 152800 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20250421 | 152700 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20250421 | 152600 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20250421 | 152500 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20250421 | 152400 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20250421 | 152300 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20250421 | 152200 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20250421 | 152100 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20250421 | 152000 | 2568247099 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20250421 | 151900 | 2568247099 | 3820 | 3815 | 3820 | 3805 | 11903 |
| 227 | 20250421 | 151800 | 2522899924 | 3815 | 3815 | 3820 | 3815 | 691 |
| 228 | 20250421 | 151700 | 2520262314 | 3810 | 3805 | 3815 | 3800 | 640 |
| 229 | 20250421 | 151600 | 2517828384 | 3800 | 3790 | 3805 | 3790 | 4913 |
| 230 | 20250421 | 151500 | 2499175754 | 3785 | 3795 | 3795 | 3785 | 745 |
| 231 | 20250421 | 151400 | 2496352959 | 3795 | 3810 | 3810 | 3790 | 1511 |
| 232 | 20250421 | 151300 | 2490612464 | 3810 | 3800 | 3810 | 3800 | 1431 |
| 233 | 20250421 | 151200 | 2485171829 | 3800 | 3800 | 3820 | 3800 | 1478 |
| 234 | 20250421 | 151100 | 2479551464 | 3800 | 3800 | 3800 | 3795 | 2336 |
| 235 | 20250421 | 151000 | 2470675164 | 3800 | 3790 | 3800 | 3790 | 1050 |
| 236 | 20250421 | 150900 | 2466685294 | 3800 | 3800 | 3800 | 3790 | 1980 |
| 237 | 20250421 | 150800 | 2459170264 | 3795 | 3805 | 3835 | 3790 | 4911 |
| 238 | 20250421 | 150700 | 2440546184 | 3805 | 3815 | 3835 | 3795 | 10866 |
| 239 | 20250421 | 150600 | 2399206069 | 3815 | 3815 | 3835 | 3810 | 5004 |
| 240 | 20250421 | 150500 | 2380105024 | 3820 | 3815 | 3825 | 3815 | 1687 |
| 241 | 20250421 | 150400 | 2373660299 | 3815 | 3815 | 3815 | 3810 | 543 |
| 242 | 20250421 | 150300 | 2371590844 | 3815 | 3825 | 3825 | 3805 | 8527 |
| 243 | 20250421 | 150200 | 2339073694 | 3825 | 3825 | 3825 | 3825 | 98 |
| 244 | 20250421 | 150100 | 2338698844 | 3820 | 3825 | 3830 | 3820 | 801 |
| 245 | 20250421 | 150000 | 2335638984 | 3820 | 3830 | 3835 | 3820 | 2907 |
| 246 | 20250421 | 145900 | 2324514079 | 3830 | 3830 | 3830 | 3820 | 5882 |
| 247 | 20250421 | 145800 | 2302022084 | 3830 | 3830 | 3830 | 3825 | 429 |
| 248 | 20250421 | 145700 | 2300381004 | 3825 | 3825 | 3825 | 3825 | 909 |
| 249 | 20250421 | 145600 | 2296904079 | 3825 | 3830 | 3845 | 3825 | 2734 |
| 250 | 20250421 | 145500 | 2286422704 | 3830 | 3825 | 3830 | 3820 | 950 |
| 251 | 20250421 | 145400 | 2282788799 | 3830 | 3835 | 3845 | 3830 | 1001 |
| 252 | 20250421 | 145300 | 2278949759 | 3835 | 3830 | 3835 | 3825 | 1926 |
| 253 | 20250421 | 145200 | 2271572004 | 3830 | 3825 | 3830 | 3825 | 1430 |
| 254 | 20250421 | 145100 | 2266097084 | 3830 | 3825 | 3830 | 3825 | 520 |
| 255 | 20250421 | 145000 | 2264108079 | 3825 | 3820 | 3825 | 3820 | 882 |
| 256 | 20250421 | 144900 | 2260734454 | 3820 | 3830 | 3830 | 3820 | 744 |
| 257 | 20250421 | 144800 | 2257886269 | 3830 | 3830 | 3830 | 3825 | 2092 |
| 258 | 20250421 | 144700 | 2249881229 | 3830 | 3830 | 3830 | 3830 | 418 |
| 259 | 20250421 | 144600 | 2248280289 | 3830 | 3835 | 3835 | 3830 | 1510 |
| 260 | 20250421 | 144500 | 2242489514 | 3835 | 3835 | 3840 | 3835 | 1599 |
| 261 | 20250421 | 144400 | 2236352919 | 3835 | 3835 | 3840 | 3835 | 18 |
| 262 | 20250421 | 144300 | 2236283879 | 3835 | 3835 | 3840 | 3835 | 597 |
| 263 | 20250421 | 144200 | 2233993409 | 3835 | 3835 | 3835 | 3830 | 485 |
| 264 | 20250421 | 144100 | 2232133459 | 3830 | 3830 | 3835 | 3825 | 1527 |
| 265 | 20250421 | 144000 | 2226282009 | 3830 | 3835 | 3835 | 3830 | 196 |
| 266 | 20250421 | 143900 | 2225530374 | 3830 | 3835 | 3845 | 3830 | 30961 |
| 267 | 20250421 | 143800 | 2106497069 | 3835 | 3835 | 3840 | 3835 | 983 |
| 268 | 20250421 | 143700 | 2102722434 | 3835 | 3835 | 3840 | 3835 | 1221 |
| 269 | 20250421 | 143600 | 2098033884 | 3835 | 3840 | 3840 | 3835 | 210 |
| 270 | 20250421 | 143500 | 2097227504 | 3850 | 3840 | 3850 | 3840 | 803 |
| 271 | 20250421 | 143400 | 2094143284 | 3840 | 3840 | 3845 | 3840 | 2119 |
| 272 | 20250421 | 143300 | 2086003859 | 3845 | 3845 | 3845 | 3840 | 1124 |
| 273 | 20250421 | 143200 | 2081682089 | 3840 | 3845 | 3845 | 3840 | 640 |
| 274 | 20250421 | 143100 | 2079221669 | 3845 | 3845 | 3845 | 3845 | 20 |
| 275 | 20250421 | 143000 | 2079144769 | 3850 | 3845 | 3850 | 3840 | 1094 |
| 276 | 20250421 | 142900 | 2074936184 | 3850 | 3850 | 3850 | 3845 | 1498 |
| 277 | 20250421 | 142800 | 2069169064 | 3845 | 3850 | 3850 | 3845 | 2983 |
| 278 | 20250421 | 142700 | 2057699404 | 3850 | 3845 | 3850 | 3845 | 1447 |
| 279 | 20250421 | 142600 | 2052129704 | 3850 | 3845 | 3850 | 3845 | 10 |
| 280 | 20250421 | 142500 | 2052091229 | 3845 | 3845 | 3845 | 3845 | 622 |
| 281 | 20250421 | 142400 | 2049699639 | 3840 | 3855 | 3855 | 3840 | 3230 |
| 282 | 20250421 | 142300 | 2037262569 | 3850 | 3850 | 3855 | 3850 | 1718 |
| 283 | 20250421 | 142200 | 2030643649 | 3850 | 3850 | 3850 | 3850 | 425 |
| 284 | 20250421 | 142100 | 2029007399 | 3850 | 3845 | 3850 | 3840 | 1379 |
| 285 | 20250421 | 142000 | 2023700964 | 3845 | 3850 | 3850 | 3840 | 1234 |
| 286 | 20250421 | 141900 | 2018950344 | 3850 | 3850 | 3850 | 3850 | 1022 |
| 287 | 20250421 | 141800 | 2015015644 | 3850 | 3845 | 3850 | 3845 | 53 |
| 288 | 20250421 | 141700 | 2014811779 | 3845 | 3845 | 3845 | 3840 | 106 |
| 289 | 20250421 | 141600 | 2014404249 | 3850 | 3850 | 3855 | 3850 | 1721 |
| 290 | 20250421 | 141500 | 2007773624 | 3850 | 3850 | 3855 | 3850 | 4649 |
| 291 | 20250421 | 141400 | 1989869649 | 3850 | 3850 | 3850 | 3850 | 184 |
| 292 | 20250421 | 141300 | 1989161249 | 3850 | 3850 | 3850 | 3850 | 0 |
| 293 | 20250421 | 141200 | 1989161249 | 3850 | 3840 | 3850 | 3840 | 939 |
| 294 | 20250421 | 141100 | 1985549259 | 3845 | 3850 | 3850 | 3845 | 1140 |
| 295 | 20250421 | 141000 | 1981161159 | 3850 | 3850 | 3850 | 3850 | 4203 |
| 296 | 20250421 | 140900 | 1964979609 | 3850 | 3860 | 3860 | 3850 | 1369 |
| 297 | 20250421 | 140800 | 1959699899 | 3860 | 3855 | 3860 | 3850 | 2699 |
| 298 | 20250421 | 140700 | 1949299504 | 3855 | 3855 | 3860 | 3855 | 1192 |
| 299 | 20250421 | 140600 | 1944703459 | 3855 | 3850 | 3855 | 3850 | 1318 |
| 300 | 20250421 | 140500 | 1939629129 | 3850 | 3845 | 3850 | 3840 | 1355 |
| 301 | 20250421 | 140400 | 1934415604 | 3845 | 3845 | 3850 | 3840 | 354 |
| 302 | 20250421 | 140300 | 1933053024 | 3845 | 3845 | 3845 | 3840 | 181 |
| 303 | 20250421 | 140200 | 1932357094 | 3850 | 3850 | 3850 | 3850 | 982 |
| 304 | 20250421 | 140100 | 1928576394 | 3850 | 3850 | 3850 | 3850 | 1786 |
| 305 | 20250421 | 140000 | 1921700294 | 3850 | 3850 | 3850 | 3850 | 2 |
| 306 | 20250421 | 135900 | 1921692594 | 3850 | 3845 | 3850 | 3845 | 248 |
| 307 | 20250421 | 135800 | 1920738829 | 3845 | 3850 | 3860 | 3845 | 6830 |
| 308 | 20250421 | 135700 | 1894400914 | 3850 | 3850 | 3850 | 3847 | 274 |
| 309 | 20250421 | 135600 | 1893346059 | 3850 | 3850 | 3852 | 3850 | 771 |
| 310 | 20250421 | 135500 | 1890377707 | 3850 | 3850 | 3850 | 3850 | 556 |
| 311 | 20250421 | 135400 | 1888237107 | 3850 | 3850 | 3855 | 3850 | 2135 |
| 312 | 20250421 | 135300 | 1880011862 | 3850 | 3850 | 3855 | 3850 | 2637 |
| 313 | 20250421 | 135200 | 1869854222 | 3850 | 3855 | 3855 | 3850 | 2833 |
| 314 | 20250421 | 135100 | 1858934007 | 3855 | 3855 | 3860 | 3855 | 768 |
| 315 | 20250421 | 135000 | 1855972367 | 3860 | 3855 | 3860 | 3855 | 1643 |
| 316 | 20250421 | 134900 | 1849633382 | 3860 | 3850 | 3860 | 3850 | 1119 |
| 317 | 20250421 | 134800 | 1845321737 | 3845 | 3860 | 3860 | 3845 | 337 |
| 318 | 20250421 | 134700 | 1844021852 | 3855 | 3850 | 3855 | 3840 | 779 |
| 319 | 20250421 | 134600 | 1841019102 | 3855 | 3850 | 3855 | 3850 | 5334 |
| 320 | 20250421 | 134500 | 1820456587 | 3850 | 3855 | 3855 | 3850 | 1118 |
| 321 | 20250421 | 134400 | 1816148667 | 3855 | 3845 | 3855 | 3845 | 2748 |
| 322 | 20250421 | 134300 | 1805567127 | 3845 | 3850 | 3850 | 3845 | 1191 |
| 323 | 20250421 | 134200 | 1800982737 | 3845 | 3845 | 3845 | 3845 | 0 |
| 324 | 20250421 | 134100 | 1800982737 | 3845 | 3845 | 3845 | 3845 | 1 |
| 325 | 20250421 | 134000 | 1800978892 | 3850 | 3845 | 3850 | 3845 | 1090 |
| 326 | 20250421 | 133900 | 1796783282 | 3850 | 3845 | 3850 | 3845 | 1051 |
| 327 | 20250421 | 133800 | 1792737297 | 3850 | 3850 | 3850 | 3850 | 193 |
| 328 | 20250421 | 133700 | 1791994247 | 3855 | 3855 | 3855 | 3855 | 0 |
| 329 | 20250421 | 133600 | 1791994247 | 3855 | 3850 | 3860 | 3850 | 2027 |
| 330 | 20250421 | 133500 | 1784180267 | 3850 | 3850 | 3850 | 3850 | 38 |
| 331 | 20250421 | 133400 | 1784033967 | 3850 | 3850 | 3850 | 3850 | 562 |
| 332 | 20250421 | 133300 | 1781870267 | 3850 | 3850 | 3850 | 3850 | 653 |
| 333 | 20250421 | 133200 | 1779356217 | 3850 | 3850 | 3855 | 3850 | 1233 |
| 334 | 20250421 | 133100 | 1774604502 | 3855 | 3850 | 3860 | 3850 | 1260 |
| 335 | 20250421 | 133000 | 1769746217 | 3850 | 3850 | 3850 | 3850 | 2630 |
| 336 | 20250421 | 132900 | 1759620717 | 3850 | 3850 | 3850 | 3845 | 660 |
| 337 | 20250421 | 132800 | 1757080392 | 3845 | 3845 | 3845 | 3845 | 495 |
| 338 | 20250421 | 132700 | 1755177117 | 3840 | 3845 | 3845 | 3840 | 1452 |
| 339 | 20250421 | 132600 | 1749594182 | 3845 | 3845 | 3845 | 3845 | 742 |
| 340 | 20250421 | 132500 | 1746741192 | 3850 | 3850 | 3850 | 3850 | 1145 |
| 341 | 20250421 | 132400 | 1742332942 | 3845 | 3845 | 3845 | 3845 | 0 |
| 342 | 20250421 | 132300 | 1742332942 | 3845 | 3855 | 3855 | 3845 | 1693 |
| 343 | 20250421 | 132200 | 1735806487 | 3860 | 3855 | 3860 | 3855 | 3004 |
| 344 | 20250421 | 132100 | 1724221742 | 3860 | 3845 | 3860 | 3845 | 1713 |
| 345 | 20250421 | 132000 | 1717618472 | 3845 | 3845 | 3850 | 3845 | 3988 |
| 346 | 20250421 | 131900 | 1702265432 | 3845 | 3830 | 3845 | 3825 | 1429 |
| 347 | 20250421 | 131800 | 1696792292 | 3835 | 3835 | 3835 | 3835 | 2277 |
| 348 | 20250421 | 131700 | 1688059997 | 3830 | 3845 | 3845 | 3830 | 5245 |
| 349 | 20250421 | 131600 | 1667946527 | 3850 | 3850 | 3850 | 3850 | 301 |
| 350 | 20250421 | 131500 | 1666787677 | 3850 | 3850 | 3850 | 3850 | 310 |
| 351 | 20250421 | 131400 | 1665594177 | 3850 | 3850 | 3850 | 3850 | 913 |
| 352 | 20250421 | 131300 | 1662079127 | 3850 | 3845 | 3850 | 3845 | 1008 |
| 353 | 20250421 | 131200 | 1658198997 | 3845 | 3855 | 3855 | 3845 | 282 |
| 354 | 20250421 | 131100 | 1657112367 | 3850 | 3850 | 3850 | 3850 | 408 |
| 355 | 20250421 | 131000 | 1655541567 | 3855 | 3850 | 3855 | 3850 | 1486 |
| 356 | 20250421 | 130900 | 1649815982 | 3850 | 3850 | 3855 | 3850 | 929 |
| 357 | 20250421 | 130800 | 1646238622 | 3850 | 3850 | 3850 | 3850 | 1239 |
| 358 | 20250421 | 130700 | 1641468472 | 3850 | 3850 | 3850 | 3850 | 5029 |
| 359 | 20250421 | 130600 | 1622106822 | 3845 | 3850 | 3850 | 3845 | 580 |
| 360 | 20250421 | 130500 | 1619876622 | 3850 | 3845 | 3850 | 3845 | 210 |
| 361 | 20250421 | 130400 | 1619068212 | 3845 | 3840 | 3845 | 3840 | 174 |
| 362 | 20250421 | 130300 | 1618399872 | 3850 | 3850 | 3855 | 3850 | 2843 |
| 363 | 20250421 | 130200 | 1607449787 | 3850 | 3850 | 3855 | 3850 | 774 |
| 364 | 20250421 | 130100 | 1604468952 | 3850 | 3845 | 3850 | 3845 | 1751 |
| 365 | 20250421 | 130000 | 1597728972 | 3850 | 3850 | 3850 | 3835 | 2593 |
| 366 | 20250421 | 125900 | 1587758457 | 3850 | 3850 | 3850 | 3845 | 2512 |
| 367 | 20250421 | 125800 | 1578088162 | 3845 | 3845 | 3845 | 3840 | 1176 |
| 368 | 20250421 | 125700 | 1573567102 | 3850 | 3850 | 3850 | 3850 | 0 |
| 369 | 20250421 | 125600 | 1573567102 | 3850 | 3845 | 3850 | 3845 | 1050 |
| 370 | 20250421 | 125500 | 1569526932 | 3845 | 3840 | 3845 | 3835 | 948 |
| 371 | 20250421 | 125400 | 1565886582 | 3840 | 3845 | 3845 | 3840 | 605 |
| 372 | 20250421 | 125300 | 1563560882 | 3845 | 3845 | 3845 | 3845 | 200 |
| 373 | 20250421 | 125200 | 1562791882 | 3845 | 3850 | 3855 | 3840 | 5871 |
| 374 | 20250421 | 125100 | 1540193522 | 3855 | 3850 | 3855 | 3850 | 1233 |
| 375 | 20250421 | 125000 | 1535440327 | 3855 | 3855 | 3855 | 3855 | 593 |
| 376 | 20250421 | 124900 | 1533154312 | 3855 | 3860 | 3860 | 3855 | 1422 |
| 377 | 20250421 | 124800 | 1527666772 | 3855 | 3860 | 3860 | 3855 | 4015 |
| 378 | 20250421 | 124700 | 1512170887 | 3860 | 3860 | 3865 | 3860 | 982 |
| 379 | 20250421 | 124600 | 1508375677 | 3860 | 3860 | 3860 | 3855 | 1519 |
| 380 | 20250421 | 124500 | 1502518207 | 3860 | 3855 | 3860 | 3855 | 2917 |
| 381 | 20250421 | 124400 | 1491259722 | 3855 | 3855 | 3855 | 3855 | 3334 |
| 382 | 20250421 | 124300 | 1478407152 | 3860 | 3860 | 3860 | 3855 | 1104 |
| 383 | 20250421 | 124200 | 1474145777 | 3860 | 3860 | 3860 | 3855 | 600 |
| 384 | 20250421 | 124100 | 1471829797 | 3865 | 3860 | 3865 | 3860 | 1234 |
| 385 | 20250421 | 124000 | 1467061927 | 3860 | 3865 | 3865 | 3860 | 212 |
| 386 | 20250421 | 123900 | 1466242622 | 3875 | 3865 | 3875 | 3865 | 100 |
| 387 | 20250421 | 123800 | 1465855302 | 3865 | 3860 | 3880 | 3860 | 5957 |
| 388 | 20250421 | 123700 | 1442764072 | 3860 | 3860 | 3860 | 3855 | 1469 |
| 389 | 20250421 | 123600 | 1437093752 | 3860 | 3875 | 3875 | 3860 | 549 |
| 390 | 20250421 | 123500 | 1434968302 | 3870 | 3870 | 3870 | 3870 | 108 |
| 391 | 20250421 | 123400 | 1434550342 | 3870 | 3865 | 3875 | 3865 | 2159 |
| 392 | 20250421 | 123300 | 1426193377 | 3865 | 3865 | 3865 | 3865 | 4 |
| 393 | 20250421 | 123200 | 1426177917 | 3865 | 3870 | 3870 | 3865 | 126 |
| 394 | 20250421 | 123100 | 1425690767 | 3875 | 3875 | 3875 | 3870 | 1593 |
| 395 | 20250421 | 123000 | 1419519057 | 3875 | 3875 | 3875 | 3870 | 571 |
| 396 | 20250421 | 122900 | 1417306452 | 3875 | 3870 | 3875 | 3870 | 1698 |
| 397 | 20250421 | 122800 | 1410729532 | 3870 | 3870 | 3870 | 3870 | 19 |
| 398 | 20250421 | 122700 | 1410656002 | 3875 | 3875 | 3880 | 3875 | 5624 |
| 399 | 20250421 | 122600 | 1388843782 | 3870 | 3870 | 3875 | 3870 | 294 |
| 400 | 20250421 | 122500 | 1387705027 | 3870 | 3860 | 3870 | 3860 | 313 |
| 401 | 20250421 | 122400 | 1386495937 | 3860 | 3855 | 3860 | 3855 | 265 |
| 402 | 20250421 | 122300 | 1385473187 | 3855 | 3865 | 3875 | 3855 | 2177 |
| 403 | 20250421 | 122200 | 1377042657 | 3860 | 3860 | 3860 | 3860 | 142 |
| 404 | 20250421 | 122100 | 1376494537 | 3870 | 3860 | 3870 | 3860 | 4029 |
| 405 | 20250421 | 122000 | 1360902617 | 3855 | 3860 | 3860 | 3855 | 317 |
| 406 | 20250421 | 121900 | 1359680432 | 3870 | 3855 | 3870 | 3855 | 1229 |
| 407 | 20250421 | 121800 | 1354926907 | 3855 | 3855 | 3855 | 3855 | 63 |
| 408 | 20250421 | 121700 | 1354684042 | 3860 | 3855 | 3860 | 3855 | 255 |
| 409 | 20250421 | 121600 | 1353700767 | 3865 | 3850 | 3865 | 3850 | 2326 |
| 410 | 20250421 | 121500 | 1344713582 | 3850 | 3850 | 3850 | 3850 | 48 |
| 411 | 20250421 | 121400 | 1344528782 | 3855 | 3860 | 3860 | 3850 | 1483 |
| 412 | 20250421 | 121300 | 1338817607 | 3860 | 3860 | 3865 | 3860 | 378 |
| 413 | 20250421 | 121200 | 1337357527 | 3860 | 3850 | 3865 | 3850 | 1555 |
| 414 | 20250421 | 121100 | 1331354327 | 3855 | 3860 | 3860 | 3855 | 1517 |
| 415 | 20250421 | 121000 | 1325505392 | 3860 | 3865 | 3865 | 3860 | 439 |
| 416 | 20250421 | 120900 | 1323809852 | 3865 | 3865 | 3865 | 3860 | 1265 |
| 417 | 20250421 | 120800 | 1318920722 | 3860 | 3860 | 3860 | 3860 | 76 |
| 418 | 20250421 | 120700 | 1318627362 | 3860 | 3860 | 3860 | 3855 | 667 |
| 419 | 20250421 | 120600 | 1316052837 | 3860 | 3860 | 3860 | 3860 | 96 |
| 420 | 20250421 | 120500 | 1315682277 | 3860 | 3860 | 3860 | 3855 | 862 |
| 421 | 20250421 | 120400 | 1312355047 | 3855 | 3855 | 3855 | 3855 | 200 |
| 422 | 20250421 | 120300 | 1311584047 | 3860 | 3860 | 3865 | 3860 | 1210 |
| 423 | 20250421 | 120200 | 1306907802 | 3860 | 3865 | 3865 | 3860 | 24 |
| 424 | 20250421 | 120100 | 1306815137 | 3865 | 3860 | 3865 | 3855 | 1587 |
| 425 | 20250421 | 120000 | 1300685347 | 3860 | 3860 | 3865 | 3860 | 671 |
| 426 | 20250421 | 115900 | 1298094262 | 3865 | 3860 | 3865 | 3860 | 28 |
| 427 | 20250421 | 115800 | 1297986112 | 3860 | 3855 | 3860 | 3855 | 936 |
| 428 | 20250421 | 115700 | 1294373817 | 3855 | 3855 | 3855 | 3850 | 530 |
| 429 | 20250421 | 115600 | 1292330907 | 3855 | 3855 | 3860 | 3855 | 1223 |
| 430 | 20250421 | 115500 | 1287616227 | 3860 | 3865 | 3865 | 3860 | 559 |
| 431 | 20250421 | 115400 | 1285456182 | 3870 | 3860 | 3870 | 3860 | 1767 |
| 432 | 20250421 | 115300 | 1278620277 | 3855 | 3855 | 3855 | 3855 | 210 |
| 433 | 20250421 | 115200 | 1277810727 | 3870 | 3865 | 3870 | 3850 | 7385 |
| 434 | 20250421 | 115100 | 1249324507 | 3865 | 3865 | 3865 | 3865 | 241 |
| 435 | 20250421 | 115000 | 1248393042 | 3870 | 3865 | 3870 | 3865 | 1473 |
| 436 | 20250421 | 114900 | 1242694327 | 3870 | 3865 | 3870 | 3860 | 661 |
| 437 | 20250421 | 114800 | 1240140667 | 3865 | 3865 | 3870 | 3855 | 2057 |
| 438 | 20250421 | 114700 | 1232191117 | 3865 | 3870 | 3870 | 3855 | 5464 |
| 439 | 20250421 | 114600 | 1211108062 | 3870 | 3870 | 3870 | 3860 | 2619 |
| 440 | 20250421 | 114500 | 1200991207 | 3870 | 3875 | 3880 | 3865 | 5140 |
| 441 | 20250421 | 114400 | 1181094827 | 3875 | 3880 | 3880 | 3875 | 12 |
| 442 | 20250421 | 114300 | 1181048287 | 3880 | 3875 | 3880 | 3875 | 1326 |
| 443 | 20250421 | 114200 | 1175904262 | 3875 | 3875 | 3880 | 3870 | 10566 |
| 444 | 20250421 | 114100 | 1135005077 | 3870 | 3875 | 3880 | 3870 | 6371 |
| 445 | 20250421 | 114000 | 1110326767 | 3875 | 3875 | 3880 | 3875 | 220 |
| 446 | 20250421 | 113900 | 1109473262 | 3880 | 3875 | 3880 | 3875 | 1959 |
| 447 | 20250421 | 113800 | 1101876617 | 3875 | 3880 | 3880 | 3875 | 23 |
| 448 | 20250421 | 113700 | 1101787487 | 3875 | 3880 | 3880 | 3875 | 578 |
| 449 | 20250421 | 113600 | 1099546342 | 3875 | 3875 | 3880 | 3875 | 2414 |
| 450 | 20250421 | 113500 | 1090183082 | 3875 | 3875 | 3875 | 3875 | 37 |
| 451 | 20250421 | 113400 | 1090039707 | 3880 | 3880 | 3880 | 3875 | 281 |
| 452 | 20250421 | 113300 | 1088950177 | 3875 | 3875 | 3880 | 3875 | 547 |
| 453 | 20250421 | 113200 | 1086828252 | 3875 | 3875 | 3880 | 3875 | 3467 |
| 454 | 20250421 | 113100 | 1073382497 | 3875 | 3885 | 3885 | 3875 | 5029 |
| 455 | 20250421 | 113000 | 1053869987 | 3885 | 3885 | 3885 | 3880 | 364 |
| 456 | 20250421 | 112900 | 1052456142 | 3895 | 3890 | 3895 | 3885 | 1121 |
| 457 | 20250421 | 112800 | 1048096562 | 3885 | 3885 | 3885 | 3885 | 221 |
| 458 | 20250421 | 112700 | 1047237977 | 3890 | 3885 | 3890 | 3885 | 1173 |
| 459 | 20250421 | 112600 | 1042675102 | 3885 | 3890 | 3890 | 3885 | 261 |
| 460 | 20250421 | 112500 | 1041660617 | 3885 | 3885 | 3890 | 3885 | 1573 |
| 461 | 20250421 | 112400 | 1035544007 | 3885 | 3890 | 3890 | 3885 | 325 |
| 462 | 20250421 | 112300 | 1034280472 | 3885 | 3890 | 3895 | 3885 | 1391 |
| 463 | 20250421 | 112200 | 1028865077 | 3890 | 3890 | 3895 | 3890 | 809 |
| 464 | 20250421 | 112100 | 1025717412 | 3890 | 3895 | 3895 | 3890 | 977 |
| 465 | 20250421 | 112000 | 1021913962 | 3890 | 3880 | 3890 | 3880 | 699 |
| 466 | 20250421 | 111900 | 1019197412 | 3885 | 3875 | 3885 | 3875 | 394 |
| 467 | 20250421 | 111800 | 1017669362 | 3875 | 3880 | 3885 | 3875 | 3858 |
| 468 | 20250421 | 111700 | 1002692262 | 3880 | 3880 | 3880 | 3880 | 358 |
| 469 | 20250421 | 111600 | 1001303222 | 3875 | 3885 | 3885 | 3870 | 9326 |
| 470 | 20250421 | 111500 | 965142292 | 3885 | 3895 | 3895 | 3885 | 842 |
| 471 | 20250421 | 111400 | 961869267 | 3895 | 3890 | 3895 | 3890 | 2332 |
| 472 | 20250421 | 111300 | 952786982 | 3885 | 3890 | 3890 | 3885 | 297 |
| 473 | 20250421 | 111200 | 951632037 | 3890 | 3890 | 3890 | 3885 | 498 |
| 474 | 20250421 | 111100 | 949694857 | 3890 | 3895 | 3895 | 3890 | 405 |
| 475 | 20250421 | 111000 | 948118502 | 3895 | 3895 | 3895 | 3890 | 2398 |
| 476 | 20250421 | 110900 | 938780272 | 3895 | 3890 | 3900 | 3885 | 3647 |
| 477 | 20250421 | 110800 | 924595832 | 3895 | 3895 | 3895 | 3895 | 2634 |
| 478 | 20250421 | 110700 | 914336402 | 3900 | 3895 | 3900 | 3895 | 1218 |
| 479 | 20250421 | 110600 | 909586572 | 3900 | 3900 | 3900 | 3900 | 854 |
| 480 | 20250421 | 110500 | 906255972 | 3905 | 3900 | 3905 | 3900 | 1027 |
| 481 | 20250421 | 110400 | 902245572 | 3900 | 3900 | 3905 | 3900 | 1154 |
| 482 | 20250421 | 110300 | 897744037 | 3900 | 3900 | 3905 | 3900 | 1224 |
| 483 | 20250421 | 110200 | 892965157 | 3900 | 3900 | 3900 | 3900 | 831 |
| 484 | 20250421 | 110100 | 889724257 | 3900 | 3900 | 3910 | 3900 | 1333 |
| 485 | 20250421 | 110000 | 884515187 | 3900 | 3910 | 3910 | 3900 | 789 |
| 486 | 20250421 | 105900 | 881430512 | 3905 | 3900 | 3905 | 3900 | 307 |
| 487 | 20250421 | 105800 | 880232537 | 3900 | 3905 | 3905 | 3900 | 220 |
| 488 | 20250421 | 105700 | 879373992 | 3905 | 3910 | 3910 | 3905 | 1411 |
| 489 | 20250421 | 105600 | 873859137 | 3910 | 3910 | 3910 | 3910 | 1020 |
| 490 | 20250421 | 105500 | 869870937 | 3910 | 3905 | 3910 | 3905 | 299 |
| 491 | 20250421 | 105400 | 868702702 | 3910 | 3910 | 3910 | 3905 | 664 |
| 492 | 20250421 | 105300 | 866108227 | 3905 | 3905 | 3905 | 3905 | 153 |
| 493 | 20250421 | 105200 | 865510762 | 3910 | 3910 | 3915 | 3905 | 2108 |
| 494 | 20250421 | 105100 | 857261847 | 3910 | 3915 | 3915 | 3910 | 231 |
| 495 | 20250421 | 105000 | 856357522 | 3915 | 3915 | 3920 | 3910 | 260 |
| 496 | 20250421 | 104900 | 855340062 | 3920 | 3915 | 3920 | 3910 | 1095 |
| 497 | 20250421 | 104800 | 851053337 | 3910 | 3910 | 3915 | 3910 | 1659 |
| 498 | 20250421 | 104700 | 844559902 | 3910 | 3910 | 3910 | 3905 | 449 |
| 499 | 20250421 | 104600 | 842805337 | 3910 | 3910 | 3910 | 3910 | 174 |
| 500 | 20250421 | 104500 | 842124997 | 3915 | 3915 | 3915 | 3910 | 1289 |
| 501 | 20250421 | 104400 | 837078602 | 3920 | 3915 | 3925 | 3915 | 1511 |
| 502 | 20250421 | 104300 | 831158022 | 3910 | 3910 | 3910 | 3905 | 87 |
| 503 | 20250421 | 104200 | 830818117 | 3910 | 3920 | 3920 | 3905 | 1784 |
| 504 | 20250421 | 104100 | 823826532 | 3920 | 3910 | 3920 | 3900 | 1087 |
| 505 | 20250421 | 104000 | 819578697 | 3920 | 3930 | 3930 | 3910 | 3423 |
| 506 | 20250421 | 103900 | 806147692 | 3925 | 3925 | 3930 | 3925 | 1445 |
| 507 | 20250421 | 103800 | 800474567 | 3935 | 3930 | 3935 | 3930 | 1591 |
| 508 | 20250421 | 103700 | 794214102 | 3930 | 3925 | 3930 | 3925 | 538 |
| 509 | 20250421 | 103600 | 792101637 | 3930 | 3925 | 3930 | 3925 | 409 |
| 510 | 20250421 | 103500 | 790494747 | 3920 | 3920 | 3925 | 3920 | 962 |
| 511 | 20250421 | 103400 | 786722187 | 3920 | 3905 | 3920 | 3905 | 550 |
| 512 | 20250421 | 103300 | 784567542 | 3905 | 3910 | 3915 | 3905 | 1083 |
| 513 | 20250421 | 103200 | 780332447 | 3910 | 3905 | 3910 | 3905 | 119 |
| 514 | 20250421 | 103100 | 779867622 | 3905 | 3905 | 3905 | 3900 | 1662 |
| 515 | 20250421 | 103000 | 773378347 | 3905 | 3905 | 3905 | 3900 | 2346 |
| 516 | 20250421 | 102900 | 764218917 | 3910 | 3910 | 3910 | 3910 | 302 |
| 517 | 20250421 | 102800 | 763038097 | 3910 | 3915 | 3915 | 3910 | 37 |
| 518 | 20250421 | 102700 | 762893317 | 3915 | 3905 | 3915 | 3905 | 5158 |
| 519 | 20250421 | 102600 | 742720652 | 3900 | 3905 | 3905 | 3900 | 4056 |
| 520 | 20250421 | 102500 | 726883312 | 3910 | 3910 | 3910 | 3910 | 340 |
| 521 | 20250421 | 102400 | 725553912 | 3910 | 3915 | 3915 | 3910 | 319 |
| 522 | 20250421 | 102300 | 724306617 | 3915 | 3915 | 3915 | 3910 | 2247 |
| 523 | 20250421 | 102200 | 715515952 | 3915 | 3910 | 3915 | 3910 | 501 |
| 524 | 20250421 | 102100 | 713556912 | 3915 | 3910 | 3915 | 3910 | 1349 |
| 525 | 20250421 | 102000 | 708276497 | 3910 | 3915 | 3915 | 3910 | 684 |
| 526 | 20250421 | 101900 | 705599637 | 3915 | 3910 | 3915 | 3910 | 881 |
| 527 | 20250421 | 101800 | 702152467 | 3905 | 3910 | 3915 | 3905 | 1150 |
| 528 | 20250421 | 101700 | 697655912 | 3915 | 3910 | 3915 | 3910 | 1448 |
| 529 | 20250421 | 101600 | 691994102 | 3910 | 3910 | 3915 | 3910 | 1473 |
| 530 | 20250421 | 101500 | 686229862 | 3910 | 3905 | 3910 | 3905 | 1091 |
| 531 | 20250421 | 101400 | 681966152 | 3910 | 3905 | 3910 | 3900 | 2633 |
| 532 | 20250421 | 101300 | 671691582 | 3905 | 3905 | 3905 | 3905 | 172 |
| 533 | 20250421 | 101200 | 671019922 | 3905 | 3900 | 3905 | 3900 | 4069 |
| 534 | 20250421 | 101100 | 655144587 | 3910 | 3905 | 3910 | 3905 | 1691 |
| 535 | 20250421 | 101000 | 648541057 | 3905 | 3905 | 3905 | 3905 | 185 |
| 536 | 20250421 | 100900 | 647818632 | 3900 | 3905 | 3910 | 3900 | 3207 |
| 537 | 20250421 | 100800 | 635301532 | 3905 | 3905 | 3910 | 3900 | 4489 |
| 538 | 20250421 | 100700 | 617773227 | 3905 | 3917 | 3917 | 3905 | 2679 |
| 539 | 20250421 | 100600 | 607300850 | 3917 | 3917 | 3917 | 3917 | 374 |
| 540 | 20250421 | 100500 | 605835892 | 3925 | 3920 | 3925 | 3915 | 1866 |
| 541 | 20250421 | 100400 | 598524477 | 3915 | 3915 | 3915 | 3915 | 300 |
| 542 | 20250421 | 100300 | 597349977 | 3930 | 3930 | 3930 | 3930 | 10 |
| 543 | 20250421 | 100200 | 597310677 | 3930 | 3920 | 3930 | 3910 | 1530 |
| 544 | 20250421 | 100100 | 591315102 | 3925 | 3915 | 3925 | 3915 | 639 |
| 545 | 20250421 | 100000 | 588812842 | 3915 | 3920 | 3920 | 3915 | 876 |
| 546 | 20250421 | 095900 | 585381542 | 3930 | 3935 | 3935 | 3930 | 1676 |
| 547 | 20250421 | 095800 | 578787137 | 3935 | 3940 | 3940 | 3935 | 998 |
| 548 | 20250421 | 095700 | 574857587 | 3935 | 3935 | 3935 | 3935 | 627 |
| 549 | 20250421 | 095600 | 572390342 | 3935 | 3935 | 3935 | 3935 | 166 |
| 550 | 20250421 | 095500 | 571737132 | 3935 | 3940 | 3940 | 3935 | 3490 |
| 551 | 20250421 | 095400 | 557988102 | 3940 | 3940 | 3945 | 3940 | 1216 |
| 552 | 20250421 | 095300 | 553192367 | 3940 | 3935 | 3940 | 3935 | 1019 |
| 553 | 20250421 | 095200 | 549178487 | 3935 | 3930 | 3935 | 3930 | 288 |
| 554 | 20250421 | 095100 | 548045982 | 3935 | 3945 | 3945 | 3935 | 370 |
| 555 | 20250421 | 095000 | 546589752 | 3940 | 3930 | 3940 | 3930 | 1537 |
| 556 | 20250421 | 094900 | 540539252 | 3930 | 3935 | 3935 | 3930 | 1345 |
| 557 | 20250421 | 094800 | 535253277 | 3935 | 3930 | 3935 | 3930 | 4002 |
| 558 | 20250421 | 094700 | 519525407 | 3915 | 3925 | 3925 | 3915 | 8578 |
| 559 | 20250421 | 094600 | 485922467 | 3930 | 3925 | 3930 | 3925 | 1157 |
| 560 | 20250421 | 094500 | 481376097 | 3920 | 3925 | 3930 | 3920 | 2125 |
| 561 | 20250421 | 094400 | 473042892 | 3925 | 3935 | 3935 | 3925 | 1368 |
| 562 | 20250421 | 094300 | 467665262 | 3935 | 3945 | 3945 | 3925 | 3975 |
| 563 | 20250421 | 094200 | 451985637 | 3940 | 3940 | 3940 | 3940 | 255 |
| 564 | 20250421 | 094100 | 450980937 | 3945 | 3940 | 3945 | 3940 | 913 |
| 565 | 20250421 | 094000 | 447379282 | 3940 | 3940 | 3940 | 3940 | 396 |
| 566 | 20250421 | 093900 | 445819042 | 3940 | 3940 | 3940 | 3935 | 1021 |
| 567 | 20250421 | 093800 | 441797102 | 3940 | 3930 | 3945 | 3930 | 1165 |
| 568 | 20250421 | 093700 | 437206732 | 3930 | 3925 | 3940 | 3915 | 9005 |
| 569 | 20250421 | 093600 | 401813562 | 3930 | 3925 | 3935 | 3920 | 1653 |
| 570 | 20250421 | 093500 | 395314837 | 3925 | 3925 | 3925 | 3915 | 2159 |
| 571 | 20250421 | 093400 | 386851462 | 3925 | 3930 | 3930 | 3925 | 403 |
| 572 | 20250421 | 093300 | 385269672 | 3940 | 3940 | 3940 | 3940 | 1891 |
| 573 | 20250421 | 093200 | 377819132 | 3940 | 3945 | 3945 | 3940 | 2582 |
| 574 | 20250421 | 093100 | 367645527 | 3945 | 3935 | 3945 | 3935 | 2898 |
| 575 | 20250421 | 093000 | 356222322 | 3935 | 3935 | 3935 | 3925 | 3730 |
| 576 | 20250421 | 092900 | 341555672 | 3930 | 3935 | 3940 | 3930 | 1853 |
| 577 | 20250421 | 092800 | 334265722 | 3935 | 3920 | 3935 | 3920 | 338 |
| 578 | 20250421 | 092700 | 332937332 | 3930 | 3935 | 3935 | 3915 | 655 |
| 579 | 20250421 | 092600 | 330371772 | 3935 | 3930 | 3935 | 3930 | 1206 |
| 580 | 20250421 | 092500 | 325626592 | 3920 | 3920 | 3930 | 3920 | 5237 |
| 581 | 20250421 | 092400 | 305086307 | 3920 | 3915 | 3920 | 3915 | 2134 |
| 582 | 20250421 | 092300 | 296721697 | 3915 | 3930 | 3940 | 3915 | 14796 |
| 583 | 20250421 | 092200 | 238734327 | 3925 | 3930 | 3935 | 3925 | 12769 |
| 584 | 20250421 | 092100 | 188554927 | 3940 | 3935 | 3940 | 3935 | 2476 |
| 585 | 20250421 | 092000 | 178803417 | 3940 | 3955 | 3955 | 3940 | 2083 |
| 586 | 20250421 | 091900 | 170587177 | 3950 | 3955 | 3955 | 3945 | 987 |
| 587 | 20250421 | 091800 | 166691627 | 3960 | 3955 | 3960 | 3955 | 891 |
| 588 | 20250421 | 091700 | 163163937 | 3955 | 3965 | 3965 | 3950 | 8809 |
| 589 | 20250421 | 091600 | 128301697 | 3970 | 3970 | 3970 | 3970 | 500 |
| 590 | 20250421 | 091500 | 126316697 | 3970 | 3960 | 3970 | 3960 | 715 |
| 591 | 20250421 | 091400 | 123481817 | 3970 | 3965 | 3970 | 3960 | 4529 |
| 592 | 20250421 | 091300 | 105518122 | 3965 | 3960 | 3965 | 3960 | 234 |
| 593 | 20250421 | 091200 | 104591042 | 3965 | 3955 | 3965 | 3955 | 828 |
| 594 | 20250421 | 091100 | 101310797 | 3955 | 3950 | 3960 | 3950 | 1909 |
| 595 | 20250421 | 091000 | 93763692 | 3950 | 3945 | 3950 | 3940 | 988 |
| 596 | 20250421 | 090900 | 89867922 | 3940 | 3955 | 3955 | 3940 | 2130 |
| 597 | 20250421 | 090800 | 81457577 | 3950 | 3955 | 3970 | 3950 | 885 |
| 598 | 20250421 | 090700 | 77960842 | 3955 | 3970 | 3975 | 3955 | 1819 |
| 599 | 20250421 | 090600 | 70744470 | 3965 | 3960 | 3970 | 3960 | 2805 |
| 600 | 20250421 | 090500 | 59611350 | 3960 | 3965 | 3970 | 3960 | 1598 |
| 601 | 20250421 | 090400 | 53277490 | 3970 | 3970 | 3970 | 3970 | 316 |
| 602 | 20250421 | 090300 | 52022970 | 3970 | 3970 | 3980 | 3965 | 1886 |
| 603 | 20250421 | 090200 | 44532120 | 3990 | 3985 | 3990 | 3960 | 4477 |
| 604 | 20250421 | 090100 | 26693665 | 3985 | 3990 | 3990 | 3960 | 1765 |
| 605 | 20250421 | 090000 | 19674750 | 3990 | 3990 | 3990 | 3970 | 4940 |