28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 182700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 1019 |
| 3 | 20250421 | 182600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 4 | 20250421 | 182500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 5 | 20250421 | 182400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 6 | 20250421 | 182300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 7 | 20250421 | 182200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 8 | 20250421 | 182100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 9 | 20250421 | 182000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 10 | 20250421 | 181900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 11 | 20250421 | 181800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 12 | 20250421 | 181700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 13 | 20250421 | 181600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 14 | 20250421 | 181500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 15 | 20250421 | 181400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 16 | 20250421 | 181300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 17 | 20250421 | 181200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 18 | 20250421 | 181100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 19 | 20250421 | 181000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 20 | 20250421 | 180900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 21 | 20250421 | 180800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 22 | 20250421 | 180700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 23 | 20250421 | 180600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 24 | 20250421 | 180500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 25 | 20250421 | 180400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 26 | 20250421 | 180300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 27 | 20250421 | 180200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 28 | 20250421 | 180100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 29 | 20250421 | 180000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 30 | 20250421 | 175900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 31 | 20250421 | 175800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 32 | 20250421 | 175700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 1019 |
| 33 | 20250421 | 175600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 34 | 20250421 | 175500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 35 | 20250421 | 175400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 36 | 20250421 | 175300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 37 | 20250421 | 175200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 38 | 20250421 | 175100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 39 | 20250421 | 175000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 40 | 20250421 | 174900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 41 | 20250421 | 174800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 42 | 20250421 | 174700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 43 | 20250421 | 174600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 44 | 20250421 | 174500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 45 | 20250421 | 174400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 46 | 20250421 | 174300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 47 | 20250421 | 174200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 48 | 20250421 | 174100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 49 | 20250421 | 174000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 50 | 20250421 | 173900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 51 | 20250421 | 173800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 52 | 20250421 | 173700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 53 | 20250421 | 173600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 54 | 20250421 | 173500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 55 | 20250421 | 173400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 56 | 20250421 | 173300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 57 | 20250421 | 173200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 58 | 20250421 | 173100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 59 | 20250421 | 173000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 60 | 20250421 | 172900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 61 | 20250421 | 172800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 62 | 20250421 | 172700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 1019 |
| 63 | 20250421 | 172600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 64 | 20250421 | 172500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 65 | 20250421 | 172400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 66 | 20250421 | 172300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 67 | 20250421 | 172200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 68 | 20250421 | 172100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 69 | 20250421 | 172000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 70 | 20250421 | 171900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 71 | 20250421 | 171800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 72 | 20250421 | 171700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 73 | 20250421 | 171600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 74 | 20250421 | 171500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 75 | 20250421 | 171400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 76 | 20250421 | 171300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 77 | 20250421 | 171200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 78 | 20250421 | 171100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 79 | 20250421 | 171000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 80 | 20250421 | 170900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 81 | 20250421 | 170800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 82 | 20250421 | 170700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 83 | 20250421 | 170600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 84 | 20250421 | 170500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 85 | 20250421 | 170400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 86 | 20250421 | 170300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 87 | 20250421 | 170200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 88 | 20250421 | 170100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 89 | 20250421 | 170000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 90 | 20250421 | 165900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 91 | 20250421 | 165800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 92 | 20250421 | 165700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 1019 |
| 93 | 20250421 | 165600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 94 | 20250421 | 165500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 95 | 20250421 | 165400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 96 | 20250421 | 165300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 97 | 20250421 | 165200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 98 | 20250421 | 165100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 99 | 20250421 | 165000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 100 | 20250421 | 164900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 101 | 20250421 | 164800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 102 | 20250421 | 164700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 103 | 20250421 | 164600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 104 | 20250421 | 164500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 105 | 20250421 | 164400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 106 | 20250421 | 164300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 107 | 20250421 | 164200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 108 | 20250421 | 164100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 109 | 20250421 | 164000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 110 | 20250421 | 163900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 111 | 20250421 | 163800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 112 | 20250421 | 163700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 113 | 20250421 | 163600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 114 | 20250421 | 163500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 115 | 20250421 | 163400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 116 | 20250421 | 163300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 117 | 20250421 | 163200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 118 | 20250421 | 163100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 119 | 20250421 | 163000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 120 | 20250421 | 162900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 121 | 20250421 | 162800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 122 | 20250421 | 162700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 1019 |
| 123 | 20250421 | 162600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 124 | 20250421 | 162500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 125 | 20250421 | 162400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 126 | 20250421 | 162300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 127 | 20250421 | 162200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 128 | 20250421 | 162100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 129 | 20250421 | 162000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 130 | 20250421 | 161900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 131 | 20250421 | 161800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 132 | 20250421 | 161700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 133 | 20250421 | 161600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 134 | 20250421 | 161500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 135 | 20250421 | 161400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 136 | 20250421 | 161300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 137 | 20250421 | 161200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 138 | 20250421 | 161100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 139 | 20250421 | 161000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 140 | 20250421 | 160900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 141 | 20250421 | 160800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 142 | 20250421 | 160700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 143 | 20250421 | 160600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 144 | 20250421 | 160500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 145 | 20250421 | 160400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 146 | 20250421 | 160300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 147 | 20250421 | 160200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 148 | 20250421 | 160100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 149 | 20250421 | 160000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 150 | 20250421 | 155900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 151 | 20250421 | 155800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 152 | 20250421 | 155700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 1019 |
| 153 | 20250421 | 155600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 154 | 20250421 | 155500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 155 | 20250421 | 155400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 156 | 20250421 | 155300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 157 | 20250421 | 155200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 158 | 20250421 | 155100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 159 | 20250421 | 155000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 160 | 20250421 | 154900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 161 | 20250421 | 154800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 162 | 20250421 | 154700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 163 | 20250421 | 154600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 164 | 20250421 | 154500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 165 | 20250421 | 154400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 166 | 20250421 | 154300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 167 | 20250421 | 154200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 168 | 20250421 | 154100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 169 | 20250421 | 154000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 170 | 20250421 | 153900 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 171 | 20250421 | 153800 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 172 | 20250421 | 153700 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 173 | 20250421 | 153600 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 174 | 20250421 | 153500 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 175 | 20250421 | 153400 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 176 | 20250421 | 153300 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 177 | 20250421 | 153200 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 178 | 20250421 | 153100 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 0 |
| 179 | 20250421 | 153000 | 1915382665 | 9540 | 9540 | 9540 | 9540 | 1019 |
| 180 | 20250421 | 152900 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 181 | 20250421 | 152800 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 182 | 20250421 | 152700 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 183 | 20250421 | 152600 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 184 | 20250421 | 152500 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 185 | 20250421 | 152400 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 186 | 20250421 | 152300 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 187 | 20250421 | 152200 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 188 | 20250421 | 152100 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 189 | 20250421 | 152000 | 1905661405 | 9540 | 9540 | 9540 | 9540 | 0 |
| 190 | 20250421 | 151900 | 1905661405 | 9540 | 9550 | 9550 | 9540 | 378 |
| 191 | 20250421 | 151800 | 1902053705 | 9550 | 9530 | 9550 | 9530 | 1239 |
| 192 | 20250421 | 151700 | 1890229645 | 9520 | 9430 | 9520 | 9430 | 961 |
| 193 | 20250421 | 151600 | 1881105675 | 9430 | 9420 | 9470 | 9420 | 171 |
| 194 | 20250421 | 151500 | 1879488815 | 9410 | 9400 | 9410 | 9400 | 143 |
| 195 | 20250421 | 151400 | 1878143705 | 9400 | 9410 | 9410 | 9400 | 570 |
| 196 | 20250421 | 151300 | 1872784175 | 9410 | 9410 | 9410 | 9410 | 10 |
| 197 | 20250421 | 151200 | 1872690075 | 9430 | 9430 | 9430 | 9430 | 1 |
| 198 | 20250421 | 151100 | 1872680645 | 9400 | 9410 | 9440 | 9400 | 432 |
| 199 | 20250421 | 151000 | 1868618915 | 9400 | 9450 | 9450 | 9400 | 4410 |
| 200 | 20250421 | 150900 | 1827112645 | 9450 | 9490 | 9490 | 9450 | 545 |
| 201 | 20250421 | 150800 | 1821955895 | 9480 | 9480 | 9480 | 9480 | 0 |
| 202 | 20250421 | 150700 | 1821955895 | 9480 | 9490 | 9490 | 9470 | 156 |
| 203 | 20250421 | 150600 | 1820477465 | 9490 | 9480 | 9490 | 9480 | 107 |
| 204 | 20250421 | 150500 | 1819463095 | 9470 | 9460 | 9470 | 9450 | 441 |
| 205 | 20250421 | 150400 | 1815294275 | 9470 | 9490 | 9490 | 9470 | 303 |
| 206 | 20250421 | 150300 | 1812424835 | 9500 | 9500 | 9500 | 9500 | 1 |
| 207 | 20250421 | 150200 | 1812415335 | 9510 | 9510 | 9510 | 9510 | 0 |
| 208 | 20250421 | 150100 | 1812415335 | 9510 | 9500 | 9510 | 9480 | 497 |
| 209 | 20250421 | 150000 | 1807700875 | 9510 | 9510 | 9510 | 9500 | 14 |
| 210 | 20250421 | 145900 | 1807567785 | 9510 | 9510 | 9510 | 9510 | 0 |
| 211 | 20250421 | 145800 | 1807567785 | 9510 | 9510 | 9510 | 9510 | 0 |
| 212 | 20250421 | 145700 | 1807567785 | 9510 | 9480 | 9510 | 9480 | 2 |
| 213 | 20250421 | 145600 | 1807548795 | 9510 | 9480 | 9510 | 9480 | 14 |
| 214 | 20250421 | 145500 | 1807415695 | 9500 | 9490 | 9500 | 9480 | 612 |
| 215 | 20250421 | 145400 | 1801602615 | 9500 | 9510 | 9510 | 9500 | 244 |
| 216 | 20250421 | 145300 | 1799284325 | 9510 | 9500 | 9510 | 9500 | 194 |
| 217 | 20250421 | 145200 | 1797441315 | 9500 | 9520 | 9530 | 9500 | 192 |
| 218 | 20250421 | 145100 | 1795616285 | 9520 | 9520 | 9520 | 9520 | 0 |
| 219 | 20250421 | 145000 | 1795616285 | 9520 | 9520 | 9520 | 9520 | 1 |
| 220 | 20250421 | 144900 | 1795606765 | 9530 | 9520 | 9530 | 9520 | 38 |
| 221 | 20250421 | 144800 | 1795244945 | 9560 | 9500 | 9560 | 9500 | 386 |
| 222 | 20250421 | 144700 | 1791573675 | 9500 | 9500 | 9500 | 9500 | 50 |
| 223 | 20250421 | 144600 | 1791098675 | 9500 | 9500 | 9500 | 9500 | 50 |
| 224 | 20250421 | 144500 | 1790623675 | 9500 | 9500 | 9500 | 9500 | 1 |
| 225 | 20250421 | 144400 | 1790614175 | 9490 | 9490 | 9490 | 9490 | 0 |
| 226 | 20250421 | 144300 | 1790614175 | 9490 | 9490 | 9490 | 9490 | 100 |
| 227 | 20250421 | 144200 | 1789665175 | 9490 | 9490 | 9490 | 9490 | 18 |
| 228 | 20250421 | 144100 | 1789494355 | 9470 | 9480 | 9480 | 9470 | 274 |
| 229 | 20250421 | 144000 | 1786897745 | 9470 | 9480 | 9480 | 9470 | 31 |
| 230 | 20250421 | 143900 | 1786604165 | 9480 | 9480 | 9490 | 9480 | 9 |
| 231 | 20250421 | 143800 | 1786518825 | 9470 | 9480 | 9480 | 9470 | 51 |
| 232 | 20250421 | 143700 | 1786035845 | 9490 | 9490 | 9500 | 9490 | 398 |
| 233 | 20250421 | 143600 | 1782258755 | 9460 | 9460 | 9460 | 9460 | 0 |
| 234 | 20250421 | 143500 | 1782258755 | 9460 | 9460 | 9460 | 9460 | 15 |
| 235 | 20250421 | 143400 | 1782116855 | 9500 | 9500 | 9500 | 9500 | 0 |
| 236 | 20250421 | 143300 | 1782116855 | 9500 | 9500 | 9510 | 9500 | 41 |
| 237 | 20250421 | 143200 | 1781727345 | 9460 | 9480 | 9480 | 9460 | 888 |
| 238 | 20250421 | 143100 | 1773319765 | 9490 | 9510 | 9510 | 9490 | 2000 |
| 239 | 20250421 | 143000 | 1754325095 | 9500 | 9530 | 9530 | 9500 | 699 |
| 240 | 20250421 | 142900 | 1747679415 | 9540 | 9540 | 9540 | 9540 | 10 |
| 241 | 20250421 | 142800 | 1747584015 | 9550 | 9550 | 9550 | 9550 | 2 |
| 242 | 20250421 | 142700 | 1747564915 | 9550 | 9550 | 9550 | 9550 | 19 |
| 243 | 20250421 | 142600 | 1747383465 | 9540 | 9540 | 9540 | 9540 | 125 |
| 244 | 20250421 | 142500 | 1746190965 | 9540 | 9540 | 9540 | 9540 | 157 |
| 245 | 20250421 | 142400 | 1744693185 | 9540 | 9540 | 9560 | 9540 | 49 |
| 246 | 20250421 | 142300 | 1744224985 | 9520 | 9560 | 9560 | 9490 | 342 |
| 247 | 20250421 | 142200 | 1740962585 | 9560 | 9560 | 9560 | 9560 | 0 |
| 248 | 20250421 | 142100 | 1740962585 | 9560 | 9560 | 9560 | 9560 | 0 |
| 249 | 20250421 | 142000 | 1740962585 | 9560 | 9560 | 9560 | 9560 | 150 |
| 250 | 20250421 | 141900 | 1739528585 | 9520 | 9570 | 9570 | 9520 | 5 |
| 251 | 20250421 | 141800 | 1739480815 | 9560 | 9560 | 9560 | 9510 | 1661 |
| 252 | 20250421 | 141700 | 1723661175 | 9560 | 9570 | 9570 | 9560 | 101 |
| 253 | 20250421 | 141600 | 1722695605 | 9570 | 9570 | 9600 | 9570 | 52 |
| 254 | 20250421 | 141500 | 1722196615 | 9600 | 9560 | 9600 | 9560 | 102 |
| 255 | 20250421 | 141400 | 1721221445 | 9560 | 9600 | 9600 | 9560 | 564 |
| 256 | 20250421 | 141300 | 1715816705 | 9600 | 9560 | 9600 | 9560 | 523 |
| 257 | 20250421 | 141200 | 1710807325 | 9560 | 9540 | 9560 | 9540 | 79 |
| 258 | 20250421 | 141100 | 1710053505 | 9540 | 9540 | 9540 | 9540 | 1 |
| 259 | 20250421 | 141000 | 1710043965 | 9530 | 9530 | 9530 | 9530 | 64 |
| 260 | 20250421 | 140900 | 1709434045 | 9530 | 9490 | 9530 | 9490 | 18 |
| 261 | 20250421 | 140800 | 1709262725 | 9490 | 9490 | 9490 | 9490 | 3 |
| 262 | 20250421 | 140700 | 1709234255 | 9480 | 9500 | 9500 | 9480 | 50 |
| 263 | 20250421 | 140600 | 1708760005 | 9530 | 9530 | 9530 | 9530 | 1 |
| 264 | 20250421 | 140500 | 1708750475 | 9520 | 9520 | 9540 | 9520 | 168 |
| 265 | 20250421 | 140400 | 1707149465 | 9520 | 9500 | 9520 | 9500 | 3 |
| 266 | 20250421 | 140300 | 1707120925 | 9480 | 9450 | 9480 | 9450 | 164 |
| 267 | 20250421 | 140200 | 1705569255 | 9450 | 9450 | 9450 | 9450 | 426 |
| 268 | 20250421 | 140100 | 1701543555 | 9450 | 9450 | 9450 | 9450 | 1 |
| 269 | 20250421 | 140000 | 1701534105 | 9460 | 9460 | 9460 | 9460 | 173 |
| 270 | 20250421 | 135900 | 1699897525 | 9480 | 9450 | 9480 | 9450 | 62 |
| 271 | 20250421 | 135800 | 1699311575 | 9450 | 9470 | 9470 | 9450 | 273 |
| 272 | 20250421 | 135700 | 1696731195 | 9480 | 9490 | 9490 | 9480 | 119 |
| 273 | 20250421 | 135600 | 1695602035 | 9500 | 9500 | 9500 | 9500 | 261 |
| 274 | 20250421 | 135500 | 1693122535 | 9500 | 9510 | 9510 | 9500 | 141 |
| 275 | 20250421 | 135400 | 1691782775 | 9530 | 9530 | 9530 | 9530 | 1 |
| 276 | 20250421 | 135300 | 1691773245 | 9540 | 9520 | 9540 | 9520 | 390 |
| 277 | 20250421 | 135200 | 1688054065 | 9540 | 9520 | 9540 | 9520 | 26 |
| 278 | 20250421 | 135100 | 1687806045 | 9550 | 9550 | 9550 | 9550 | 0 |
| 279 | 20250421 | 135000 | 1687806045 | 9550 | 9550 | 9550 | 9550 | 0 |
| 280 | 20250421 | 134900 | 1687806045 | 9550 | 9560 | 9560 | 9520 | 20 |
| 281 | 20250421 | 134800 | 1687615215 | 9560 | 9550 | 9560 | 9520 | 101 |
| 282 | 20250421 | 134700 | 1686650745 | 9550 | 9520 | 9560 | 9520 | 400 |
| 283 | 20250421 | 134600 | 1682829025 | 9520 | 9520 | 9560 | 9520 | 15 |
| 284 | 20250421 | 134500 | 1682685895 | 9540 | 9560 | 9560 | 9540 | 11 |
| 285 | 20250421 | 134400 | 1682580755 | 9560 | 9560 | 9560 | 9560 | 12 |
| 286 | 20250421 | 134300 | 1682466035 | 9560 | 9560 | 9560 | 9560 | 85 |
| 287 | 20250421 | 134200 | 1681653435 | 9570 | 9540 | 9570 | 9540 | 21 |
| 288 | 20250421 | 134100 | 1681452735 | 9550 | 9540 | 9550 | 9540 | 43 |
| 289 | 20250421 | 134000 | 1681042485 | 9540 | 9500 | 9540 | 9500 | 160 |
| 290 | 20250421 | 133900 | 1679521885 | 9500 | 9470 | 9500 | 9470 | 372 |
| 291 | 20250421 | 133800 | 1675990935 | 9470 | 9440 | 9500 | 9430 | 1287 |
| 292 | 20250421 | 133700 | 1663807345 | 9440 | 9450 | 9450 | 9440 | 161 |
| 293 | 20250421 | 133600 | 1662287135 | 9450 | 9450 | 9450 | 9450 | 273 |
| 294 | 20250421 | 133500 | 1659707285 | 9460 | 9470 | 9470 | 9460 | 939 |
| 295 | 20250421 | 133400 | 1650823245 | 9490 | 9490 | 9490 | 9490 | 200 |
| 296 | 20250421 | 133300 | 1648925245 | 9490 | 9490 | 9490 | 9490 | 34 |
| 297 | 20250421 | 133200 | 1648602585 | 9490 | 9470 | 9490 | 9470 | 127 |
| 298 | 20250421 | 133100 | 1647397855 | 9460 | 9460 | 9460 | 9460 | 0 |
| 299 | 20250421 | 133000 | 1647397855 | 9460 | 9460 | 9460 | 9460 | 48 |
| 300 | 20250421 | 132900 | 1646943775 | 9460 | 9460 | 9460 | 9460 | 0 |
| 301 | 20250421 | 132800 | 1646943775 | 9460 | 9460 | 9460 | 9460 | 1 |
| 302 | 20250421 | 132700 | 1646934315 | 9450 | 9460 | 9500 | 9440 | 725 |
| 303 | 20250421 | 132600 | 1640081035 | 9450 | 9450 | 9450 | 9450 | 6 |
| 304 | 20250421 | 132500 | 1640024335 | 9460 | 9460 | 9460 | 9460 | 26 |
| 305 | 20250421 | 132400 | 1639778375 | 9460 | 9440 | 9460 | 9430 | 113 |
| 306 | 20250421 | 132300 | 1638711655 | 9450 | 9450 | 9450 | 9450 | 1 |
| 307 | 20250421 | 132200 | 1638702205 | 9480 | 9440 | 9480 | 9430 | 61 |
| 308 | 20250421 | 132100 | 1638126635 | 9430 | 9480 | 9480 | 9430 | 1515 |
| 309 | 20250421 | 132000 | 1623803585 | 9480 | 9480 | 9480 | 9480 | 145 |
| 310 | 20250421 | 131900 | 1622428985 | 9480 | 9490 | 9490 | 9480 | 251 |
| 311 | 20250421 | 131800 | 1620049465 | 9500 | 9500 | 9500 | 9500 | 5 |
| 312 | 20250421 | 131700 | 1620001965 | 9490 | 9490 | 9490 | 9490 | 1 |
| 313 | 20250421 | 131600 | 1619992475 | 9500 | 9500 | 9500 | 9500 | 4 |
| 314 | 20250421 | 131500 | 1619954475 | 9500 | 9510 | 9510 | 9500 | 3 |
| 315 | 20250421 | 131400 | 1619925965 | 9510 | 9510 | 9510 | 9510 | 71 |
| 316 | 20250421 | 131300 | 1619250755 | 9490 | 9490 | 9490 | 9490 | 0 |
| 317 | 20250421 | 131200 | 1619250755 | 9490 | 9480 | 9490 | 9480 | 218 |
| 318 | 20250421 | 131100 | 1617183775 | 9480 | 9480 | 9480 | 9480 | 224 |
| 319 | 20250421 | 131000 | 1615060255 | 9480 | 9490 | 9490 | 9480 | 500 |
| 320 | 20250421 | 130900 | 1610316495 | 9490 | 9490 | 9490 | 9490 | 0 |
| 321 | 20250421 | 130800 | 1610316495 | 9490 | 9490 | 9490 | 9490 | 18 |
| 322 | 20250421 | 130700 | 1610145675 | 9500 | 9510 | 9510 | 9500 | 18 |
| 323 | 20250421 | 130600 | 1609974655 | 9500 | 9500 | 9500 | 9500 | 0 |
| 324 | 20250421 | 130500 | 1609974655 | 9500 | 9500 | 9500 | 9500 | 0 |
| 325 | 20250421 | 130400 | 1609974655 | 9500 | 9480 | 9500 | 9480 | 278 |
| 326 | 20250421 | 130300 | 1607339195 | 9480 | 9510 | 9510 | 9480 | 138 |
| 327 | 20250421 | 130200 | 1606029935 | 9510 | 9510 | 9510 | 9510 | 0 |
| 328 | 20250421 | 130100 | 1606029935 | 9510 | 9510 | 9510 | 9490 | 584 |
| 329 | 20250421 | 130000 | 1600483115 | 9510 | 9530 | 9530 | 9500 | 357 |
| 330 | 20250421 | 125900 | 1597088885 | 9540 | 9530 | 9540 | 9510 | 262 |
| 331 | 20250421 | 125800 | 1594594635 | 9530 | 9530 | 9530 | 9530 | 0 |
| 332 | 20250421 | 125700 | 1594594635 | 9530 | 9560 | 9560 | 9530 | 869 |
| 333 | 20250421 | 125600 | 1586306745 | 9580 | 9580 | 9580 | 9580 | 0 |
| 334 | 20250421 | 125500 | 1586306745 | 9580 | 9540 | 9580 | 9540 | 98 |
| 335 | 20250421 | 125400 | 1585369845 | 9550 | 9550 | 9550 | 9550 | 350 |
| 336 | 20250421 | 125300 | 1582027345 | 9550 | 9550 | 9550 | 9550 | 101 |
| 337 | 20250421 | 125200 | 1581062795 | 9540 | 9560 | 9560 | 9540 | 636 |
| 338 | 20250421 | 125100 | 1574995155 | 9550 | 9590 | 9590 | 9550 | 208 |
| 339 | 20250421 | 125000 | 1573008715 | 9540 | 9590 | 9590 | 9540 | 859 |
| 340 | 20250421 | 124900 | 1564799865 | 9590 | 9570 | 9590 | 9570 | 287 |
| 341 | 20250421 | 124800 | 1562051295 | 9570 | 9570 | 9570 | 9570 | 136 |
| 342 | 20250421 | 124700 | 1560749775 | 9570 | 9570 | 9570 | 9570 | 100 |
| 343 | 20250421 | 124600 | 1559792775 | 9570 | 9580 | 9580 | 9570 | 315 |
| 344 | 20250421 | 124500 | 1556777315 | 9590 | 9590 | 9590 | 9590 | 0 |
| 345 | 20250421 | 124400 | 1556777315 | 9590 | 9590 | 9590 | 9590 | 0 |
| 346 | 20250421 | 124300 | 1556777315 | 9590 | 9560 | 9590 | 9560 | 195 |
| 347 | 20250421 | 124200 | 1554912025 | 9540 | 9590 | 9590 | 9530 | 941 |
| 348 | 20250421 | 124100 | 1545906005 | 9590 | 9610 | 9640 | 9590 | 1665 |
| 349 | 20250421 | 124000 | 1529921265 | 9610 | 9650 | 9650 | 9610 | 475 |
| 350 | 20250421 | 123900 | 1525345615 | 9660 | 9650 | 9660 | 9640 | 5 |
| 351 | 20250421 | 123800 | 1525297385 | 9620 | 9600 | 9700 | 9600 | 153 |
| 352 | 20250421 | 123700 | 1523819395 | 9590 | 9650 | 9660 | 9590 | 609 |
| 353 | 20250421 | 123600 | 1517949755 | 9640 | 9600 | 9660 | 9600 | 457 |
| 354 | 20250421 | 123500 | 1513543775 | 9620 | 9580 | 9620 | 9580 | 24 |
| 355 | 20250421 | 123400 | 1513313465 | 9580 | 9550 | 9580 | 9550 | 24 |
| 356 | 20250421 | 123300 | 1513083945 | 9540 | 9530 | 9540 | 9530 | 16 |
| 357 | 20250421 | 123200 | 1512931385 | 9520 | 9520 | 9520 | 9520 | 3 |
| 358 | 20250421 | 123100 | 1512902825 | 9520 | 9490 | 9520 | 9490 | 44 |
| 359 | 20250421 | 123000 | 1512485145 | 9520 | 9470 | 9520 | 9470 | 207 |
| 360 | 20250421 | 122900 | 1510515615 | 9470 | 9520 | 9530 | 9470 | 506 |
| 361 | 20250421 | 122800 | 1505701455 | 9520 | 9490 | 9520 | 9490 | 232 |
| 362 | 20250421 | 122700 | 1503493745 | 9490 | 9490 | 9490 | 9490 | 331 |
| 363 | 20250421 | 122600 | 1500352555 | 9490 | 9500 | 9500 | 9490 | 94 |
| 364 | 20250421 | 122500 | 1499460005 | 9520 | 9520 | 9520 | 9520 | 1 |
| 365 | 20250421 | 122400 | 1499450485 | 9490 | 9520 | 9520 | 9470 | 1009 |
| 366 | 20250421 | 122300 | 1489887615 | 9520 | 9500 | 9520 | 9500 | 645 |
| 367 | 20250421 | 122200 | 1483755315 | 9500 | 9460 | 9505 | 9440 | 1465 |
| 368 | 20250421 | 122100 | 1469902160 | 9440 | 9640 | 9640 | 9400 | 4899 |
| 369 | 20250421 | 122000 | 1423326270 | 9640 | 9660 | 9660 | 9640 | 350 |
| 370 | 20250421 | 121900 | 1419950180 | 9640 | 9680 | 9690 | 9640 | 701 |
| 371 | 20250421 | 121800 | 1413184370 | 9690 | 9710 | 9710 | 9690 | 308 |
| 372 | 20250421 | 121700 | 1410195850 | 9710 | 9700 | 9710 | 9700 | 524 |
| 373 | 20250421 | 121600 | 1405113000 | 9760 | 9720 | 9760 | 9720 | 256 |
| 374 | 20250421 | 121500 | 1402614600 | 9760 | 9760 | 9760 | 9710 | 611 |
| 375 | 20250421 | 121400 | 1396663950 | 9760 | 9760 | 9760 | 9760 | 338 |
| 376 | 20250421 | 121300 | 1393365070 | 9760 | 9740 | 9770 | 9740 | 494 |
| 377 | 20250421 | 121200 | 1388544460 | 9740 | 9740 | 9760 | 9740 | 994 |
| 378 | 20250421 | 121100 | 1378862790 | 9740 | 9740 | 9750 | 9740 | 1293 |
| 379 | 20250421 | 121000 | 1366263400 | 9730 | 9720 | 9760 | 9720 | 2823 |
| 380 | 20250421 | 120900 | 1338773750 | 9730 | 9700 | 9730 | 9700 | 552 |
| 381 | 20250421 | 120800 | 1333408870 | 9720 | 9710 | 9720 | 9690 | 650 |
| 382 | 20250421 | 120700 | 1327096080 | 9710 | 9700 | 9730 | 9680 | 498 |
| 383 | 20250421 | 120600 | 1322259800 | 9680 | 9680 | 9680 | 9660 | 471 |
| 384 | 20250421 | 120500 | 1317708890 | 9680 | 9680 | 9700 | 9680 | 796 |
| 385 | 20250421 | 120400 | 1309990010 | 9690 | 9710 | 9710 | 9670 | 1577 |
| 386 | 20250421 | 120300 | 1294688740 | 9740 | 9710 | 9740 | 9710 | 376 |
| 387 | 20250421 | 120200 | 1291032800 | 9720 | 9690 | 9720 | 9680 | 634 |
| 388 | 20250421 | 120100 | 1284888610 | 9690 | 9740 | 9740 | 9680 | 264 |
| 389 | 20250421 | 120000 | 1282325160 | 9750 | 9730 | 9750 | 9730 | 1641 |
| 390 | 20250421 | 115900 | 1266335900 | 9720 | 9660 | 9720 | 9660 | 2961 |
| 391 | 20250421 | 115800 | 1237649280 | 9670 | 9660 | 9680 | 9640 | 707 |
| 392 | 20250421 | 115700 | 1230821930 | 9640 | 9730 | 9730 | 9640 | 701 |
| 393 | 20250421 | 115600 | 1224008530 | 9720 | 9710 | 9730 | 9670 | 2023 |
| 394 | 20250421 | 115500 | 1204380780 | 9700 | 9720 | 9730 | 9680 | 2358 |
| 395 | 20250421 | 115400 | 1181465980 | 9730 | 9680 | 9730 | 9670 | 5094 |
| 396 | 20250421 | 115300 | 1132075300 | 9680 | 9610 | 9680 | 9580 | 4715 |
| 397 | 20250421 | 115200 | 1086590880 | 9610 | 9610 | 9620 | 9610 | 296 |
| 398 | 20250421 | 115100 | 1083746110 | 9610 | 9670 | 9690 | 9590 | 2428 |
| 399 | 20250421 | 115000 | 1060271460 | 9660 | 9580 | 9660 | 9580 | 3559 |
| 400 | 20250421 | 114900 | 1026001120 | 9560 | 9530 | 9560 | 9520 | 408 |
| 401 | 20250421 | 114800 | 1022112080 | 9530 | 9550 | 9550 | 9530 | 610 |
| 402 | 20250421 | 114700 | 1016286960 | 9550 | 9550 | 9600 | 9550 | 3590 |
| 403 | 20250421 | 114600 | 981959730 | 9540 | 9510 | 9550 | 9500 | 1957 |
| 404 | 20250421 | 114500 | 963313810 | 9520 | 9470 | 9520 | 9470 | 2598 |
| 405 | 20250421 | 114400 | 938644730 | 9480 | 9440 | 9490 | 9440 | 1470 |
| 406 | 20250421 | 114300 | 924714850 | 9450 | 9420 | 9450 | 9420 | 1293 |
| 407 | 20250421 | 114200 | 912509020 | 9420 | 9410 | 9420 | 9410 | 200 |
| 408 | 20250421 | 114100 | 910625060 | 9400 | 9390 | 9400 | 9390 | 176 |
| 409 | 20250421 | 114000 | 908970700 | 9380 | 9380 | 9380 | 9380 | 193 |
| 410 | 20250421 | 113900 | 907160360 | 9380 | 9380 | 9380 | 9380 | 1 |
| 411 | 20250421 | 113800 | 907150980 | 9380 | 9370 | 9380 | 9370 | 3 |
| 412 | 20250421 | 113700 | 907122850 | 9380 | 9370 | 9380 | 9370 | 2 |
| 413 | 20250421 | 113600 | 907104100 | 9340 | 9390 | 9390 | 9340 | 682 |
| 414 | 20250421 | 113500 | 900719280 | 9390 | 9420 | 9420 | 9390 | 1061 |
| 415 | 20250421 | 113400 | 890748100 | 9450 | 9450 | 9450 | 9450 | 101 |
| 416 | 20250421 | 113300 | 889793650 | 9450 | 9450 | 9450 | 9450 | 202 |
| 417 | 20250421 | 113200 | 887884750 | 9460 | 9460 | 9460 | 9460 | 602 |
| 418 | 20250421 | 113100 | 882189830 | 9460 | 9450 | 9460 | 9450 | 729 |
| 419 | 20250421 | 113000 | 875293820 | 9460 | 9410 | 9460 | 9410 | 181 |
| 420 | 20250421 | 112900 | 873585430 | 9410 | 9400 | 9410 | 9390 | 107 |
| 421 | 20250421 | 112800 | 872579820 | 9400 | 9400 | 9400 | 9400 | 1 |
| 422 | 20250421 | 112700 | 872570420 | 9390 | 9390 | 9390 | 9390 | 16 |
| 423 | 20250421 | 112600 | 872420180 | 9380 | 9340 | 9380 | 9340 | 225 |
| 424 | 20250421 | 112500 | 870314680 | 9380 | 9360 | 9380 | 9340 | 301 |
| 425 | 20250421 | 112400 | 867501390 | 9350 | 9370 | 9380 | 9290 | 760 |
| 426 | 20250421 | 112300 | 860399920 | 9360 | 9330 | 9360 | 9320 | 311 |
| 427 | 20250421 | 112200 | 857492920 | 9320 | 9380 | 9380 | 9320 | 723 |
| 428 | 20250421 | 112100 | 850730570 | 9385 | 9420 | 9420 | 9385 | 425 |
| 429 | 20250421 | 112000 | 846734910 | 9420 | 9430 | 9450 | 9420 | 10 |
| 430 | 20250421 | 111900 | 846640540 | 9430 | 9420 | 9430 | 9420 | 85 |
| 431 | 20250421 | 111800 | 845839810 | 9470 | 9470 | 9470 | 9470 | 0 |
| 432 | 20250421 | 111700 | 845839810 | 9470 | 9460 | 9500 | 9390 | 950 |
| 433 | 20250421 | 111600 | 836837980 | 9460 | 9400 | 9460 | 9400 | 207 |
| 434 | 20250421 | 111500 | 834880860 | 9400 | 9400 | 9400 | 9400 | 211 |
| 435 | 20250421 | 111400 | 832897460 | 9420 | 9430 | 9430 | 9420 | 287 |
| 436 | 20250421 | 111300 | 830193420 | 9420 | 9390 | 9450 | 9390 | 109 |
| 437 | 20250421 | 111200 | 829167250 | 9450 | 9390 | 9450 | 9370 | 155 |
| 438 | 20250421 | 111100 | 827711080 | 9430 | 9400 | 9430 | 9400 | 500 |
| 439 | 20250421 | 111000 | 822999140 | 9400 | 9400 | 9420 | 9400 | 117 |
| 440 | 20250421 | 110900 | 821897060 | 9420 | 9370 | 9420 | 9360 | 1418 |
| 441 | 20250421 | 110800 | 808603000 | 9390 | 9340 | 9390 | 9340 | 1144 |
| 442 | 20250421 | 110700 | 797901440 | 9330 | 9320 | 9330 | 9310 | 301 |
| 443 | 20250421 | 110600 | 795094260 | 9320 | 9310 | 9320 | 9300 | 1304 |
| 444 | 20250421 | 110500 | 782963100 | 9290 | 9310 | 9310 | 9290 | 2025 |
| 445 | 20250421 | 110400 | 764139870 | 9300 | 9310 | 9310 | 9300 | 619 |
| 446 | 20250421 | 110300 | 758378710 | 9310 | 9310 | 9310 | 9310 | 430 |
| 447 | 20250421 | 110200 | 754375410 | 9310 | 9310 | 9310 | 9310 | 20 |
| 448 | 20250421 | 110100 | 754189210 | 9290 | 9300 | 9300 | 9290 | 139 |
| 449 | 20250421 | 110000 | 752897860 | 9310 | 9300 | 9310 | 9300 | 193 |
| 450 | 20250421 | 105900 | 751102530 | 9300 | 9300 | 9300 | 9300 | 3 |
| 451 | 20250421 | 105800 | 751074630 | 9290 | 9290 | 9290 | 9290 | 234 |
| 452 | 20250421 | 105700 | 748900770 | 9290 | 9290 | 9290 | 9290 | 7 |
| 453 | 20250421 | 105600 | 748835740 | 9280 | 9290 | 9300 | 9280 | 377 |
| 454 | 20250421 | 105500 | 745333120 | 9280 | 9290 | 9290 | 9280 | 395 |
| 455 | 20250421 | 105400 | 741665350 | 9280 | 9280 | 9280 | 9280 | 2 |
| 456 | 20250421 | 105300 | 741646790 | 9300 | 9280 | 9310 | 9280 | 146 |
| 457 | 20250421 | 105200 | 740289290 | 9280 | 9280 | 9280 | 9280 | 0 |
| 458 | 20250421 | 105100 | 740289290 | 9280 | 9310 | 9310 | 9270 | 3 |
| 459 | 20250421 | 105000 | 740261430 | 9260 | 9310 | 9310 | 9260 | 1003 |
| 460 | 20250421 | 104900 | 730964940 | 9310 | 9330 | 9330 | 9280 | 502 |
| 461 | 20250421 | 104800 | 726293680 | 9330 | 9340 | 9340 | 9330 | 2 |
| 462 | 20250421 | 104700 | 726275010 | 9300 | 9365 | 9365 | 9300 | 2121 |
| 463 | 20250421 | 104600 | 706496870 | 9370 | 9370 | 9370 | 9370 | 0 |
| 464 | 20250421 | 104500 | 706496870 | 9370 | 9370 | 9370 | 9370 | 1 |
| 465 | 20250421 | 104400 | 706487500 | 9370 | 9370 | 9370 | 9370 | 119 |
| 466 | 20250421 | 104300 | 705372470 | 9370 | 9350 | 9370 | 9350 | 51 |
| 467 | 20250421 | 104200 | 704895600 | 9350 | 9360 | 9360 | 9350 | 551 |
| 468 | 20250421 | 104100 | 699741200 | 9370 | 9370 | 9370 | 9370 | 11 |
| 469 | 20250421 | 104000 | 699638130 | 9370 | 9380 | 9380 | 9370 | 50 |
| 470 | 20250421 | 103900 | 699169610 | 9390 | 9370 | 9390 | 9370 | 4 |
| 471 | 20250421 | 103800 | 699132070 | 9370 | 9380 | 9380 | 9370 | 356 |
| 472 | 20250421 | 103700 | 695795200 | 9380 | 9380 | 9380 | 9380 | 121 |
| 473 | 20250421 | 103600 | 694660220 | 9370 | 9370 | 9370 | 9360 | 182 |
| 474 | 20250421 | 103500 | 692955470 | 9370 | 9370 | 9370 | 9360 | 461 |
| 475 | 20250421 | 103400 | 688639180 | 9370 | 9370 | 9380 | 9370 | 343 |
| 476 | 20250421 | 103300 | 685425050 | 9370 | 9360 | 9380 | 9350 | 126 |
| 477 | 20250421 | 103200 | 684245030 | 9380 | 9330 | 9380 | 9330 | 190 |
| 478 | 20250421 | 103100 | 682466920 | 9330 | 9330 | 9330 | 9330 | 2 |
| 479 | 20250421 | 103000 | 682448260 | 9330 | 9350 | 9350 | 9330 | 200 |
| 480 | 20250421 | 102900 | 680580660 | 9350 | 9340 | 9350 | 9340 | 102 |
| 481 | 20250421 | 102800 | 679627960 | 9350 | 9350 | 9350 | 9350 | 263 |
| 482 | 20250421 | 102700 | 677168910 | 9350 | 9340 | 9360 | 9340 | 1205 |
| 483 | 20250421 | 102600 | 665899490 | 9340 | 9340 | 9340 | 9340 | 2 |
| 484 | 20250421 | 102500 | 665880810 | 9320 | 9330 | 9330 | 9320 | 360 |
| 485 | 20250421 | 102400 | 662525510 | 9330 | 9330 | 9330 | 9330 | 150 |
| 486 | 20250421 | 102300 | 661126010 | 9330 | 9330 | 9330 | 9330 | 1 |
| 487 | 20250421 | 102200 | 661116680 | 9310 | 9310 | 9310 | 9310 | 11 |
| 488 | 20250421 | 102100 | 661014270 | 9310 | 9310 | 9310 | 9310 | 0 |
| 489 | 20250421 | 102000 | 661014270 | 9310 | 9310 | 9310 | 9310 | 4 |
| 490 | 20250421 | 101900 | 660977030 | 9310 | 9310 | 9310 | 9310 | 300 |
| 491 | 20250421 | 101800 | 658184030 | 9310 | 9310 | 9310 | 9290 | 821 |
| 492 | 20250421 | 101700 | 650544620 | 9340 | 9280 | 9340 | 9280 | 37 |
| 493 | 20250421 | 101600 | 650200050 | 9260 | 9260 | 9260 | 9260 | 0 |
| 494 | 20250421 | 101500 | 650200050 | 9260 | 9250 | 9260 | 9250 | 123 |
| 495 | 20250421 | 101400 | 649062120 | 9260 | 9260 | 9270 | 9250 | 695 |
| 496 | 20250421 | 101300 | 642628800 | 9280 | 9290 | 9290 | 9280 | 231 |
| 497 | 20250421 | 101200 | 640484600 | 9300 | 9300 | 9300 | 9300 | 1 |
| 498 | 20250421 | 101100 | 640475300 | 9290 | 9290 | 9290 | 9290 | 89 |
| 499 | 20250421 | 101000 | 639648490 | 9290 | 9290 | 9290 | 9290 | 0 |
| 500 | 20250421 | 100900 | 639648490 | 9290 | 9290 | 9290 | 9290 | 28 |
| 501 | 20250421 | 100800 | 639388370 | 9290 | 9270 | 9290 | 9270 | 109 |
| 502 | 20250421 | 100700 | 638377920 | 9250 | 9280 | 9280 | 9250 | 530 |
| 503 | 20250421 | 100600 | 633473850 | 9270 | 9290 | 9290 | 9270 | 181 |
| 504 | 20250421 | 100500 | 631795660 | 9290 | 9300 | 9300 | 9290 | 200 |
| 505 | 20250421 | 100400 | 629937560 | 9300 | 9300 | 9300 | 9300 | 81 |
| 506 | 20250421 | 100300 | 629184260 | 9300 | 9300 | 9300 | 9300 | 101 |
| 507 | 20250421 | 100200 | 628244960 | 9300 | 9310 | 9320 | 9300 | 648 |
| 508 | 20250421 | 100100 | 622217180 | 9310 | 9290 | 9310 | 9280 | 74 |
| 509 | 20250421 | 100000 | 621529030 | 9290 | 9270 | 9290 | 9270 | 357 |
| 510 | 20250421 | 095900 | 618218020 | 9290 | 9270 | 9290 | 9250 | 303 |
| 511 | 20250421 | 095800 | 615413080 | 9270 | 9250 | 9270 | 9250 | 296 |
| 512 | 20250421 | 095700 | 612675060 | 9250 | 9260 | 9260 | 9240 | 769 |
| 513 | 20250421 | 095600 | 605563000 | 9290 | 9290 | 9300 | 9250 | 289 |
| 514 | 20250421 | 095500 | 602888820 | 9240 | 9290 | 9290 | 9230 | 2377 |
| 515 | 20250421 | 095400 | 580919870 | 9300 | 9290 | 9310 | 9280 | 68 |
| 516 | 20250421 | 095300 | 580287550 | 9290 | 9290 | 9290 | 9290 | 169 |
| 517 | 20250421 | 095200 | 578717540 | 9290 | 9300 | 9300 | 9290 | 135 |
| 518 | 20250421 | 095100 | 577463290 | 9300 | 9320 | 9320 | 9300 | 189 |
| 519 | 20250421 | 095000 | 575703700 | 9270 | 9260 | 9270 | 9240 | 1272 |
| 520 | 20250421 | 094900 | 563927710 | 9250 | 9300 | 9300 | 9250 | 1009 |
| 521 | 20250421 | 094800 | 554593290 | 9250 | 9290 | 9290 | 9250 | 569 |
| 522 | 20250421 | 094700 | 549322530 | 9290 | 9280 | 9300 | 9280 | 134 |
| 523 | 20250421 | 094600 | 548077710 | 9280 | 9280 | 9280 | 9280 | 0 |
| 524 | 20250421 | 094500 | 548077710 | 9280 | 9300 | 9320 | 9280 | 139 |
| 525 | 20250421 | 094400 | 546786970 | 9280 | 9300 | 9300 | 9260 | 928 |
| 526 | 20250421 | 094300 | 538178690 | 9300 | 9300 | 9300 | 9300 | 50 |
| 527 | 20250421 | 094200 | 537713690 | 9300 | 9320 | 9320 | 9260 | 1091 |
| 528 | 20250421 | 094100 | 527577330 | 9320 | 9310 | 9320 | 9300 | 1607 |
| 529 | 20250421 | 094000 | 512626020 | 9310 | 9300 | 9320 | 9300 | 377 |
| 530 | 20250421 | 093900 | 509118910 | 9300 | 9290 | 9300 | 9290 | 160 |
| 531 | 20250421 | 093800 | 507631510 | 9300 | 9300 | 9300 | 9300 | 0 |
| 532 | 20250421 | 093700 | 507631510 | 9300 | 9280 | 9300 | 9280 | 12 |
| 533 | 20250421 | 093600 | 507520090 | 9290 | 9310 | 9320 | 9290 | 1078 |
| 534 | 20250421 | 093500 | 497498670 | 9300 | 9300 | 9300 | 9300 | 22 |
| 535 | 20250421 | 093400 | 497294070 | 9300 | 9280 | 9300 | 9280 | 1027 |
| 536 | 20250421 | 093300 | 487757510 | 9270 | 9290 | 9290 | 9270 | 561 |
| 537 | 20250421 | 093200 | 482551040 | 9290 | 9280 | 9290 | 9280 | 142 |
| 538 | 20250421 | 093100 | 481233130 | 9270 | 9280 | 9280 | 9270 | 377 |
| 539 | 20250421 | 093000 | 477737570 | 9280 | 9280 | 9300 | 9280 | 278 |
| 540 | 20250421 | 092900 | 475157510 | 9280 | 9260 | 9300 | 9240 | 2601 |
| 541 | 20250421 | 092800 | 451079130 | 9270 | 9300 | 9300 | 9270 | 588 |
| 542 | 20250421 | 092700 | 445622370 | 9300 | 9250 | 9300 | 9250 | 249 |
| 543 | 20250421 | 092600 | 443314520 | 9240 | 9260 | 9310 | 9240 | 2064 |
| 544 | 20250421 | 092500 | 424220830 | 9280 | 9270 | 9290 | 9240 | 2364 |
| 545 | 20250421 | 092400 | 402347540 | 9280 | 9360 | 9360 | 9280 | 1555 |
| 546 | 20250421 | 092300 | 387881200 | 9360 | 9400 | 9410 | 9360 | 1016 |
| 547 | 20250421 | 092200 | 378347580 | 9400 | 9380 | 9400 | 9380 | 1230 |
| 548 | 20250421 | 092100 | 366798080 | 9380 | 9390 | 9390 | 9370 | 255 |
| 549 | 20250421 | 092000 | 364406710 | 9390 | 9370 | 9390 | 9370 | 1621 |
| 550 | 20250421 | 091900 | 349189750 | 9360 | 9330 | 9390 | 9330 | 358 |
| 551 | 20250421 | 091800 | 345841420 | 9320 | 9330 | 9350 | 9320 | 747 |
| 552 | 20250421 | 091700 | 338876210 | 9320 | 9300 | 9320 | 9260 | 1794 |
| 553 | 20250421 | 091600 | 322219970 | 9310 | 9270 | 9310 | 9270 | 1096 |
| 554 | 20250421 | 091500 | 312020050 | 9310 | 9260 | 9320 | 9260 | 1076 |
| 555 | 20250421 | 091400 | 301996530 | 9260 | 9270 | 9310 | 9250 | 548 |
| 556 | 20250421 | 091300 | 296915840 | 9250 | 9280 | 9280 | 9240 | 413 |
| 557 | 20250421 | 091200 | 293095070 | 9280 | 9240 | 9280 | 9240 | 1146 |
| 558 | 20250421 | 091100 | 282490740 | 9240 | 9230 | 9240 | 9220 | 299 |
| 559 | 20250421 | 091000 | 279733190 | 9210 | 9250 | 9250 | 9210 | 3396 |
| 560 | 20250421 | 090900 | 248412670 | 9250 | 9280 | 9280 | 9230 | 1384 |
| 561 | 20250421 | 090800 | 235617120 | 9250 | 9260 | 9280 | 9240 | 3154 |
| 562 | 20250421 | 090700 | 206404840 | 9260 | 9270 | 9280 | 9200 | 10155 |
| 563 | 20250421 | 090600 | 112636700 | 9310 | 9320 | 9360 | 9270 | 1539 |
| 564 | 20250421 | 090500 | 98325900 | 9310 | 9330 | 9330 | 9310 | 2930 |
| 565 | 20250421 | 090400 | 71018900 | 9370 | 9400 | 9440 | 9320 | 1571 |
| 566 | 20250421 | 090300 | 56318880 | 9440 | 9400 | 9440 | 9380 | 158 |
| 567 | 20250421 | 090200 | 54832970 | 9360 | 9480 | 9480 | 9360 | 586 |
| 568 | 20250421 | 090100 | 49300610 | 9490 | 9540 | 9550 | 9490 | 98 |
| 569 | 20250421 | 090000 | 48369930 | 9550 | 9530 | 9550 | 9480 | 4982 |