31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 193100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 3 | 20250421 | 193000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 4 | 20250421 | 192900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 5 | 20250421 | 192800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 6 | 20250421 | 192700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 7 | 20250421 | 192600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 8 | 20250421 | 192500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 9 | 20250421 | 192400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 10 | 20250421 | 192300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 11 | 20250421 | 192200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 12 | 20250421 | 192100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 13 | 20250421 | 192000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 14 | 20250421 | 191900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 15 | 20250421 | 191800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 16 | 20250421 | 191700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 17 | 20250421 | 191600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 18 | 20250421 | 191500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 19 | 20250421 | 191400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 20 | 20250421 | 191300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 21 | 20250421 | 191200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 22 | 20250421 | 191100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 23 | 20250421 | 191000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 24 | 20250421 | 190900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 25 | 20250421 | 190800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 26 | 20250421 | 190700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 27 | 20250421 | 190600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 28 | 20250421 | 190500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 29 | 20250421 | 190400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 30 | 20250421 | 190300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 31 | 20250421 | 190200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 32 | 20250421 | 190100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 33 | 20250421 | 190000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 34 | 20250421 | 185900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 35 | 20250421 | 185800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 36 | 20250421 | 185700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 37 | 20250421 | 185600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 38 | 20250421 | 185500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 39 | 20250421 | 185400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 40 | 20250421 | 185300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 41 | 20250421 | 185200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 42 | 20250421 | 185100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 43 | 20250421 | 185000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 44 | 20250421 | 184900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 45 | 20250421 | 184800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 46 | 20250421 | 184700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 47 | 20250421 | 184600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 48 | 20250421 | 184500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 49 | 20250421 | 184400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 50 | 20250421 | 184300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 51 | 20250421 | 184200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 52 | 20250421 | 184100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 53 | 20250421 | 184000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 54 | 20250421 | 183900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 55 | 20250421 | 183800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 56 | 20250421 | 183700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 57 | 20250421 | 183600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 58 | 20250421 | 183500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 59 | 20250421 | 183400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 60 | 20250421 | 183300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 61 | 20250421 | 183200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 62 | 20250421 | 183100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 63 | 20250421 | 183000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 64 | 20250421 | 182900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 65 | 20250421 | 182800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 66 | 20250421 | 182700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 67 | 20250421 | 182600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 68 | 20250421 | 182500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 69 | 20250421 | 182400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 70 | 20250421 | 182300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 71 | 20250421 | 182200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 72 | 20250421 | 182100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 73 | 20250421 | 182000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 74 | 20250421 | 181900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 75 | 20250421 | 181800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 76 | 20250421 | 181700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 77 | 20250421 | 181600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 78 | 20250421 | 181500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 79 | 20250421 | 181400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 80 | 20250421 | 181300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 81 | 20250421 | 181200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 82 | 20250421 | 181100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 83 | 20250421 | 181000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 84 | 20250421 | 180900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 85 | 20250421 | 180800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 86 | 20250421 | 180700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 87 | 20250421 | 180600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 88 | 20250421 | 180500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 89 | 20250421 | 180400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 90 | 20250421 | 180300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 91 | 20250421 | 180200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 92 | 20250421 | 180100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 93 | 20250421 | 180000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 94 | 20250421 | 175900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 95 | 20250421 | 175800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 96 | 20250421 | 175700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 97 | 20250421 | 175600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 98 | 20250421 | 175500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 99 | 20250421 | 175400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 100 | 20250421 | 175300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 101 | 20250421 | 175200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 102 | 20250421 | 175100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 103 | 20250421 | 175000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 104 | 20250421 | 174900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 105 | 20250421 | 174800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 106 | 20250421 | 174700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 107 | 20250421 | 174600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 108 | 20250421 | 174500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 109 | 20250421 | 174400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 110 | 20250421 | 174300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 111 | 20250421 | 174200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 112 | 20250421 | 174100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 113 | 20250421 | 174000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 114 | 20250421 | 173900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 115 | 20250421 | 173800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 116 | 20250421 | 173700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 117 | 20250421 | 173600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 118 | 20250421 | 173500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 119 | 20250421 | 173400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 120 | 20250421 | 173300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 121 | 20250421 | 173200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 122 | 20250421 | 173100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 123 | 20250421 | 173000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 124 | 20250421 | 172900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 125 | 20250421 | 172800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 126 | 20250421 | 172700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 127 | 20250421 | 172600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 128 | 20250421 | 172500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 129 | 20250421 | 172400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 130 | 20250421 | 172300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 131 | 20250421 | 172200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 132 | 20250421 | 172100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 133 | 20250421 | 172000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 134 | 20250421 | 171900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 135 | 20250421 | 171800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 136 | 20250421 | 171700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 137 | 20250421 | 171600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 138 | 20250421 | 171500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 139 | 20250421 | 171400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 140 | 20250421 | 171300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 141 | 20250421 | 171200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 142 | 20250421 | 171100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 143 | 20250421 | 171000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 144 | 20250421 | 170900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 145 | 20250421 | 170800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 146 | 20250421 | 170700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 147 | 20250421 | 170600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 148 | 20250421 | 170500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 149 | 20250421 | 170400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 150 | 20250421 | 170300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 151 | 20250421 | 170200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 152 | 20250421 | 170100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 153 | 20250421 | 170000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 154 | 20250421 | 165900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 155 | 20250421 | 165800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 156 | 20250421 | 165700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 157 | 20250421 | 165600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 158 | 20250421 | 165500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 159 | 20250421 | 165400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 160 | 20250421 | 165300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 161 | 20250421 | 165200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 162 | 20250421 | 165100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 163 | 20250421 | 165000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 164 | 20250421 | 164900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 165 | 20250421 | 164800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 166 | 20250421 | 164700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 167 | 20250421 | 164600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 168 | 20250421 | 164500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 169 | 20250421 | 164400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 170 | 20250421 | 164300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 171 | 20250421 | 164200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 172 | 20250421 | 164100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 173 | 20250421 | 164000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 174 | 20250421 | 163900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 175 | 20250421 | 163800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 176 | 20250421 | 163700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 177 | 20250421 | 163600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 178 | 20250421 | 163500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 179 | 20250421 | 163400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 180 | 20250421 | 163300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 181 | 20250421 | 163200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 182 | 20250421 | 163100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 183 | 20250421 | 163000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 184 | 20250421 | 162900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 185 | 20250421 | 162800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 186 | 20250421 | 162700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 187 | 20250421 | 162600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 188 | 20250421 | 162500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 189 | 20250421 | 162400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 190 | 20250421 | 162300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 191 | 20250421 | 162200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 192 | 20250421 | 162100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 193 | 20250421 | 162000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 194 | 20250421 | 161900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 195 | 20250421 | 161800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 196 | 20250421 | 161700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 197 | 20250421 | 161600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 198 | 20250421 | 161500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 199 | 20250421 | 161400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 200 | 20250421 | 161300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 201 | 20250421 | 161200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 202 | 20250421 | 161100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 203 | 20250421 | 161000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 204 | 20250421 | 160900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 205 | 20250421 | 160800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 206 | 20250421 | 160700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 207 | 20250421 | 160600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 208 | 20250421 | 160500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 209 | 20250421 | 160400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 210 | 20250421 | 160300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 211 | 20250421 | 160200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 212 | 20250421 | 160100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 213 | 20250421 | 160000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 214 | 20250421 | 155900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 215 | 20250421 | 155800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 216 | 20250421 | 155700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 217 | 20250421 | 155600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 218 | 20250421 | 155500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 219 | 20250421 | 155400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 220 | 20250421 | 155300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 221 | 20250421 | 155200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 222 | 20250421 | 155100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 223 | 20250421 | 155000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 224 | 20250421 | 154900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 225 | 20250421 | 154800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 226 | 20250421 | 154700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 227 | 20250421 | 154600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 228 | 20250421 | 154500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 229 | 20250421 | 154400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 230 | 20250421 | 154300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 231 | 20250421 | 154200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 232 | 20250421 | 154100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 233 | 20250421 | 154000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 234 | 20250421 | 153900 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 235 | 20250421 | 153800 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 236 | 20250421 | 153700 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 237 | 20250421 | 153600 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 238 | 20250421 | 153500 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 239 | 20250421 | 153400 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 240 | 20250421 | 153300 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 241 | 20250421 | 153200 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 242 | 20250421 | 153100 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 243 | 20250421 | 153000 | 1996620420 | 5970 | 5970 | 5970 | 5970 | 4112 |
| 244 | 20250421 | 152900 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 245 | 20250421 | 152800 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 246 | 20250421 | 152700 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 247 | 20250421 | 152600 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 248 | 20250421 | 152500 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 249 | 20250421 | 152400 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 250 | 20250421 | 152300 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 251 | 20250421 | 152200 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 252 | 20250421 | 152100 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 253 | 20250421 | 152000 | 1972071780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 254 | 20250421 | 151900 | 1972071780 | 5940 | 5930 | 5940 | 5920 | 603 |
| 255 | 20250421 | 151800 | 1968492850 | 5920 | 5920 | 5930 | 5910 | 1182 |
| 256 | 20250421 | 151700 | 1961495510 | 5920 | 5920 | 5930 | 5910 | 604 |
| 257 | 20250421 | 151600 | 1957919920 | 5910 | 5930 | 5930 | 5910 | 831 |
| 258 | 20250421 | 151500 | 1952999510 | 5930 | 5930 | 5930 | 5930 | 49 |
| 259 | 20250421 | 151400 | 1952708940 | 5910 | 5930 | 5930 | 5910 | 1827 |
| 260 | 20250421 | 151300 | 1941885490 | 5930 | 5930 | 5930 | 5930 | 1298 |
| 261 | 20250421 | 151200 | 1934188350 | 5930 | 5940 | 5940 | 5930 | 257 |
| 262 | 20250421 | 151100 | 1932664310 | 5940 | 5940 | 5940 | 5940 | 1405 |
| 263 | 20250421 | 151000 | 1924318610 | 5940 | 5940 | 5940 | 5940 | 3 |
| 264 | 20250421 | 150900 | 1924300790 | 5950 | 5940 | 5950 | 5940 | 12 |
| 265 | 20250421 | 150800 | 1924229500 | 5940 | 5930 | 5940 | 5930 | 235 |
| 266 | 20250421 | 150700 | 1922834980 | 5930 | 5930 | 5930 | 5930 | 1 |
| 267 | 20250421 | 150600 | 1922829050 | 5930 | 5940 | 5940 | 5930 | 167 |
| 268 | 20250421 | 150500 | 1921838070 | 5940 | 5940 | 5940 | 5930 | 309 |
| 269 | 20250421 | 150400 | 1920002640 | 5940 | 5950 | 5950 | 5940 | 302 |
| 270 | 20250421 | 150300 | 1918205760 | 5950 | 5950 | 5950 | 5950 | 2060 |
| 271 | 20250421 | 150200 | 1905948760 | 5950 | 5950 | 5950 | 5950 | 1447 |
| 272 | 20250421 | 150100 | 1897339110 | 5950 | 5950 | 5950 | 5950 | 538 |
| 273 | 20250421 | 150000 | 1894138010 | 5940 | 5940 | 5940 | 5940 | 0 |
| 274 | 20250421 | 145900 | 1894138010 | 5940 | 5940 | 5950 | 5940 | 202 |
| 275 | 20250421 | 145800 | 1892936130 | 5940 | 5940 | 5940 | 5940 | 0 |
| 276 | 20250421 | 145700 | 1892936130 | 5940 | 5940 | 5940 | 5940 | 30 |
| 277 | 20250421 | 145600 | 1892757930 | 5950 | 5950 | 5950 | 5950 | 200 |
| 278 | 20250421 | 145500 | 1891567930 | 5940 | 5940 | 5950 | 5940 | 313 |
| 279 | 20250421 | 145400 | 1889708660 | 5940 | 5940 | 5950 | 5940 | 432 |
| 280 | 20250421 | 145300 | 1887142180 | 5950 | 5950 | 5960 | 5940 | 32 |
| 281 | 20250421 | 145200 | 1886951740 | 5950 | 5950 | 5950 | 5950 | 269 |
| 282 | 20250421 | 145100 | 1885351190 | 5950 | 5950 | 5950 | 5950 | 341 |
| 283 | 20250421 | 145000 | 1883322240 | 5950 | 5960 | 5960 | 5950 | 56 |
| 284 | 20250421 | 144900 | 1882988880 | 5960 | 5950 | 5960 | 5950 | 125 |
| 285 | 20250421 | 144800 | 1882244730 | 5940 | 5940 | 5940 | 5940 | 1 |
| 286 | 20250421 | 144700 | 1882238790 | 5940 | 5960 | 5960 | 5930 | 352 |
| 287 | 20250421 | 144600 | 1880145900 | 5960 | 5960 | 5960 | 5950 | 35 |
| 288 | 20250421 | 144500 | 1879937310 | 5950 | 5940 | 5960 | 5930 | 4249 |
| 289 | 20250421 | 144400 | 1854713850 | 5950 | 5960 | 5960 | 5950 | 898 |
| 290 | 20250421 | 144300 | 1849370110 | 5970 | 5970 | 5970 | 5970 | 0 |
| 291 | 20250421 | 144200 | 1849370110 | 5970 | 5970 | 5970 | 5970 | 275 |
| 292 | 20250421 | 144100 | 1847728360 | 5960 | 5970 | 5970 | 5960 | 287 |
| 293 | 20250421 | 144000 | 1846017430 | 5980 | 5980 | 5980 | 5980 | 25 |
| 294 | 20250421 | 143900 | 1845867930 | 5990 | 5990 | 5990 | 5990 | 0 |
| 295 | 20250421 | 143800 | 1845867930 | 5990 | 5990 | 5990 | 5990 | 200 |
| 296 | 20250421 | 143700 | 1844669930 | 5960 | 6000 | 6000 | 5960 | 430 |
| 297 | 20250421 | 143600 | 1842095560 | 6000 | 6000 | 6000 | 5980 | 2628 |
| 298 | 20250421 | 143500 | 1826350710 | 6000 | 5990 | 6000 | 5990 | 176 |
| 299 | 20250421 | 143400 | 1825296340 | 6000 | 5990 | 6000 | 5990 | 1047 |
| 300 | 20250421 | 143300 | 1819016760 | 5990 | 5990 | 5990 | 5980 | 185 |
| 301 | 20250421 | 143200 | 1817910180 | 5980 | 5990 | 5990 | 5980 | 77 |
| 302 | 20250421 | 143100 | 1817449570 | 5990 | 5990 | 5990 | 5990 | 984 |
| 303 | 20250421 | 143000 | 1811555410 | 5990 | 5990 | 5990 | 5990 | 1 |
| 304 | 20250421 | 142900 | 1811549420 | 5970 | 5990 | 5990 | 5960 | 867 |
| 305 | 20250421 | 142800 | 1806370640 | 6000 | 5990 | 6000 | 5970 | 769 |
| 306 | 20250421 | 142700 | 1801762850 | 5990 | 5990 | 5990 | 5990 | 0 |
| 307 | 20250421 | 142600 | 1801762850 | 5990 | 5970 | 5990 | 5970 | 64 |
| 308 | 20250421 | 142500 | 1801380390 | 5990 | 5990 | 5990 | 5990 | 201 |
| 309 | 20250421 | 142400 | 1800176400 | 5990 | 5990 | 5990 | 5990 | 0 |
| 310 | 20250421 | 142300 | 1800176400 | 5990 | 5970 | 5990 | 5970 | 1073 |
| 311 | 20250421 | 142200 | 1793750510 | 5990 | 5980 | 5990 | 5980 | 594 |
| 312 | 20250421 | 142100 | 1790198380 | 5980 | 5980 | 5980 | 5980 | 200 |
| 313 | 20250421 | 142000 | 1789002380 | 5980 | 5990 | 5990 | 5980 | 21 |
| 314 | 20250421 | 141900 | 1788876790 | 5970 | 5970 | 5970 | 5970 | 60 |
| 315 | 20250421 | 141800 | 1788518590 | 5990 | 5990 | 5990 | 5990 | 200 |
| 316 | 20250421 | 141700 | 1787320590 | 5960 | 5960 | 5960 | 5960 | 10 |
| 317 | 20250421 | 141600 | 1787260990 | 5960 | 5960 | 5960 | 5960 | 200 |
| 318 | 20250421 | 141500 | 1786068990 | 5970 | 5980 | 5980 | 5970 | 299 |
| 319 | 20250421 | 141400 | 1784283660 | 5990 | 5990 | 5990 | 5970 | 301 |
| 320 | 20250421 | 141300 | 1782482470 | 5960 | 5960 | 5960 | 5960 | 0 |
| 321 | 20250421 | 141200 | 1782482470 | 5960 | 5960 | 6000 | 5960 | 332 |
| 322 | 20250421 | 141100 | 1780503520 | 5960 | 5970 | 6000 | 5960 | 1446 |
| 323 | 20250421 | 141000 | 1771862070 | 6000 | 6000 | 6000 | 5980 | 4633 |
| 324 | 20250421 | 140900 | 1744142680 | 6000 | 6010 | 6010 | 5990 | 1009 |
| 325 | 20250421 | 140800 | 1738094520 | 6000 | 6000 | 6000 | 6000 | 21 |
| 326 | 20250421 | 140700 | 1737968520 | 6010 | 6000 | 6010 | 6000 | 650 |
| 327 | 20250421 | 140600 | 1734068300 | 6000 | 6000 | 6000 | 6000 | 1041 |
| 328 | 20250421 | 140500 | 1727822300 | 6000 | 5990 | 6000 | 5990 | 1930 |
| 329 | 20250421 | 140400 | 1716259960 | 5990 | 5990 | 5990 | 5990 | 307 |
| 330 | 20250421 | 140300 | 1714421030 | 5970 | 5970 | 5970 | 5970 | 0 |
| 331 | 20250421 | 140200 | 1714421030 | 5970 | 5970 | 5970 | 5970 | 10 |
| 332 | 20250421 | 140100 | 1714361330 | 5980 | 5980 | 5980 | 5980 | 401 |
| 333 | 20250421 | 140000 | 1711963350 | 5980 | 5970 | 5980 | 5970 | 441 |
| 334 | 20250421 | 135900 | 1709327880 | 5970 | 5950 | 5970 | 5950 | 298 |
| 335 | 20250421 | 135800 | 1707550420 | 5960 | 5960 | 5960 | 5950 | 520 |
| 336 | 20250421 | 135700 | 1704452220 | 5970 | 5960 | 5970 | 5960 | 958 |
| 337 | 20250421 | 135600 | 1698736660 | 5950 | 5980 | 5980 | 5950 | 423 |
| 338 | 20250421 | 135500 | 1696217240 | 5960 | 5960 | 5970 | 5960 | 2396 |
| 339 | 20250421 | 135400 | 1681920200 | 5960 | 5960 | 5970 | 5960 | 1348 |
| 340 | 20250421 | 135300 | 1673885510 | 5960 | 5960 | 5960 | 5950 | 2395 |
| 341 | 20250421 | 135200 | 1659632910 | 5950 | 5970 | 5970 | 5950 | 1993 |
| 342 | 20250421 | 135100 | 1647771600 | 5970 | 5970 | 5970 | 5950 | 1257 |
| 343 | 20250421 | 135000 | 1640277840 | 5960 | 5950 | 5960 | 5950 | 1497 |
| 344 | 20250421 | 134900 | 1631356670 | 5950 | 5950 | 5950 | 5940 | 1402 |
| 345 | 20250421 | 134800 | 1623015270 | 5950 | 5960 | 5960 | 5940 | 1100 |
| 346 | 20250421 | 134700 | 1616471040 | 5960 | 5920 | 5970 | 5920 | 9358 |
| 347 | 20250421 | 134600 | 1560755320 | 5920 | 5920 | 5920 | 5910 | 295 |
| 348 | 20250421 | 134500 | 1559008930 | 5920 | 5910 | 5920 | 5910 | 52 |
| 349 | 20250421 | 134400 | 1558701110 | 5920 | 5930 | 5930 | 5860 | 1838 |
| 350 | 20250421 | 134300 | 1547904870 | 5930 | 5930 | 5930 | 5920 | 234 |
| 351 | 20250421 | 134200 | 1546517260 | 5930 | 5930 | 5930 | 5930 | 0 |
| 352 | 20250421 | 134100 | 1546517260 | 5930 | 5930 | 5930 | 5930 | 0 |
| 353 | 20250421 | 134000 | 1546517260 | 5930 | 5930 | 5930 | 5900 | 545 |
| 354 | 20250421 | 133900 | 1543299800 | 5930 | 5920 | 5930 | 5920 | 228 |
| 355 | 20250421 | 133800 | 1541949760 | 5920 | 5920 | 5920 | 5920 | 100 |
| 356 | 20250421 | 133700 | 1541357760 | 5920 | 5910 | 5920 | 5910 | 119 |
| 357 | 20250421 | 133600 | 1540653770 | 5920 | 5910 | 5920 | 5910 | 322 |
| 358 | 20250421 | 133500 | 1538748530 | 5920 | 5920 | 5920 | 5920 | 14 |
| 359 | 20250421 | 133400 | 1538665650 | 5920 | 5910 | 5920 | 5880 | 807 |
| 360 | 20250421 | 133300 | 1533909180 | 5920 | 5920 | 5920 | 5920 | 1 |
| 361 | 20250421 | 133200 | 1533903260 | 5930 | 5930 | 5930 | 5930 | 254 |
| 362 | 20250421 | 133100 | 1532397040 | 5900 | 5900 | 5900 | 5900 | 102 |
| 363 | 20250421 | 133000 | 1531795240 | 5900 | 5930 | 5930 | 5900 | 247 |
| 364 | 20250421 | 132900 | 1530332850 | 5940 | 5935 | 5950 | 5930 | 245 |
| 365 | 20250421 | 132800 | 1528877815 | 5940 | 5940 | 5940 | 5940 | 0 |
| 366 | 20250421 | 132700 | 1528877815 | 5940 | 5940 | 5940 | 5940 | 0 |
| 367 | 20250421 | 132600 | 1528877815 | 5940 | 5940 | 5940 | 5940 | 21 |
| 368 | 20250421 | 132500 | 1528753075 | 5940 | 5930 | 5940 | 5930 | 151 |
| 369 | 20250421 | 132400 | 1527857395 | 5930 | 5930 | 5930 | 5930 | 0 |
| 370 | 20250421 | 132300 | 1527857395 | 5930 | 5920 | 5930 | 5920 | 81 |
| 371 | 20250421 | 132200 | 1527377765 | 5920 | 5920 | 5920 | 5920 | 50 |
| 372 | 20250421 | 132100 | 1527081765 | 5910 | 5910 | 5910 | 5910 | 248 |
| 373 | 20250421 | 132000 | 1525616085 | 5910 | 5910 | 5910 | 5910 | 59 |
| 374 | 20250421 | 131900 | 1525267395 | 5910 | 5910 | 5910 | 5910 | 183 |
| 375 | 20250421 | 131800 | 1524185865 | 5910 | 5910 | 5910 | 5900 | 502 |
| 376 | 20250421 | 131700 | 1521222345 | 5910 | 5910 | 5910 | 5910 | 100 |
| 377 | 20250421 | 131600 | 1520631345 | 5920 | 5920 | 5920 | 5920 | 46 |
| 378 | 20250421 | 131500 | 1520359025 | 5930 | 5930 | 5930 | 5910 | 490 |
| 379 | 20250421 | 131400 | 1517456325 | 5920 | 5920 | 5920 | 5920 | 100 |
| 380 | 20250421 | 131300 | 1516864325 | 5920 | 5910 | 5920 | 5910 | 221 |
| 381 | 20250421 | 131200 | 1515558045 | 5900 | 5900 | 5900 | 5900 | 0 |
| 382 | 20250421 | 131100 | 1515558045 | 5900 | 5900 | 5900 | 5900 | 100 |
| 383 | 20250421 | 131000 | 1514968045 | 5900 | 5900 | 5900 | 5900 | 4 |
| 384 | 20250421 | 130900 | 1514944445 | 5890 | 5890 | 5890 | 5890 | 0 |
| 385 | 20250421 | 130800 | 1514944445 | 5890 | 5880 | 5890 | 5850 | 6119 |
| 386 | 20250421 | 130700 | 1479086935 | 5880 | 5890 | 5900 | 5880 | 369 |
| 387 | 20250421 | 130600 | 1476915035 | 5880 | 5890 | 5890 | 5880 | 2000 |
| 388 | 20250421 | 130500 | 1465151805 | 5900 | 5900 | 5900 | 5900 | 864 |
| 389 | 20250421 | 130400 | 1460054205 | 5930 | 5910 | 5930 | 5890 | 450 |
| 390 | 20250421 | 130300 | 1457392445 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 391 | 20250421 | 130200 | 1451492445 | 5900 | 5910 | 5910 | 5900 | 535 |
| 392 | 20250421 | 130100 | 1448331615 | 5910 | 5930 | 5930 | 5910 | 501 |
| 393 | 20250421 | 130000 | 1445363025 | 5930 | 5930 | 5930 | 5930 | 22 |
| 394 | 20250421 | 125900 | 1445232565 | 5930 | 5930 | 5930 | 5930 | 10 |
| 395 | 20250421 | 125800 | 1445173265 | 5930 | 5920 | 5930 | 5920 | 939 |
| 396 | 20250421 | 125700 | 1439610105 | 5910 | 5900 | 5910 | 5900 | 131 |
| 397 | 20250421 | 125600 | 1438836195 | 5900 | 5900 | 5900 | 5900 | 120 |
| 398 | 20250421 | 125500 | 1438128195 | 5900 | 5900 | 5900 | 5900 | 0 |
| 399 | 20250421 | 125400 | 1438128195 | 5900 | 5900 | 5900 | 5900 | 1117 |
| 400 | 20250421 | 125300 | 1431537895 | 5890 | 5890 | 5890 | 5890 | 245 |
| 401 | 20250421 | 125200 | 1430094845 | 5900 | 5900 | 5900 | 5900 | 161 |
| 402 | 20250421 | 125100 | 1429144945 | 5910 | 5910 | 5910 | 5910 | 241 |
| 403 | 20250421 | 125000 | 1427720635 | 5910 | 5890 | 5910 | 5890 | 842 |
| 404 | 20250421 | 124900 | 1422756105 | 5890 | 5920 | 5920 | 5890 | 4438 |
| 405 | 20250421 | 124800 | 1396562065 | 5930 | 5930 | 5930 | 5930 | 1 |
| 406 | 20250421 | 124700 | 1396556135 | 5940 | 5940 | 5940 | 5940 | 200 |
| 407 | 20250421 | 124600 | 1395368135 | 5930 | 5930 | 5930 | 5930 | 89 |
| 408 | 20250421 | 124500 | 1394840365 | 5940 | 5940 | 5940 | 5940 | 194 |
| 409 | 20250421 | 124400 | 1393688005 | 5950 | 5950 | 5950 | 5950 | 201 |
| 410 | 20250421 | 124300 | 1392492055 | 5960 | 5960 | 5960 | 5960 | 10 |
| 411 | 20250421 | 124200 | 1392432455 | 5920 | 5940 | 5940 | 5920 | 12 |
| 412 | 20250421 | 124100 | 1392361215 | 5940 | 5940 | 5940 | 5940 | 0 |
| 413 | 20250421 | 124000 | 1392361215 | 5940 | 5940 | 5940 | 5940 | 200 |
| 414 | 20250421 | 123900 | 1391173215 | 5930 | 5935 | 5935 | 5930 | 239 |
| 415 | 20250421 | 123800 | 1389755935 | 5940 | 5940 | 5940 | 5940 | 11 |
| 416 | 20250421 | 123700 | 1389690595 | 5950 | 5950 | 5950 | 5950 | 200 |
| 417 | 20250421 | 123600 | 1388500595 | 5920 | 5920 | 5920 | 5920 | 30 |
| 418 | 20250421 | 123500 | 1388322995 | 5910 | 5920 | 5920 | 5900 | 1969 |
| 419 | 20250421 | 123400 | 1376681615 | 5950 | 5930 | 5950 | 5920 | 777 |
| 420 | 20250421 | 123300 | 1372075985 | 5930 | 5950 | 5950 | 5930 | 201 |
| 421 | 20250421 | 123200 | 1370880055 | 5940 | 5930 | 5940 | 5930 | 301 |
| 422 | 20250421 | 123100 | 1369095115 | 5930 | 5930 | 5930 | 5930 | 0 |
| 423 | 20250421 | 123000 | 1369095115 | 5930 | 5950 | 5950 | 5930 | 905 |
| 424 | 20250421 | 122900 | 1363721245 | 5940 | 5940 | 5940 | 5940 | 300 |
| 425 | 20250421 | 122800 | 1361939245 | 5940 | 5940 | 5940 | 5940 | 12 |
| 426 | 20250421 | 122700 | 1361867965 | 5940 | 5960 | 5960 | 5940 | 143 |
| 427 | 20250421 | 122600 | 1361017685 | 5930 | 5930 | 5960 | 5930 | 984 |
| 428 | 20250421 | 122500 | 1355176565 | 5930 | 5960 | 5960 | 5930 | 1802 |
| 429 | 20250421 | 122400 | 1344468535 | 5980 | 5980 | 5980 | 5980 | 0 |
| 430 | 20250421 | 122300 | 1344468535 | 5980 | 5980 | 5980 | 5980 | 200 |
| 431 | 20250421 | 122200 | 1343272535 | 5980 | 5980 | 5980 | 5980 | 171 |
| 432 | 20250421 | 122100 | 1342249955 | 5980 | 5980 | 5980 | 5980 | 21 |
| 433 | 20250421 | 122000 | 1342124375 | 5980 | 5980 | 5980 | 5980 | 17 |
| 434 | 20250421 | 121900 | 1342022715 | 5980 | 5980 | 5980 | 5980 | 200 |
| 435 | 20250421 | 121800 | 1340826715 | 5980 | 5960 | 5980 | 5960 | 2638 |
| 436 | 20250421 | 121700 | 1325053475 | 5980 | 5980 | 5980 | 5980 | 1 |
| 437 | 20250421 | 121600 | 1325047495 | 5960 | 5980 | 5980 | 5960 | 1700 |
| 438 | 20250421 | 121500 | 1314911495 | 5960 | 5960 | 5960 | 5960 | 0 |
| 439 | 20250421 | 121400 | 1314911495 | 5960 | 5970 | 5970 | 5960 | 151 |
| 440 | 20250421 | 121300 | 1314010615 | 5980 | 5980 | 5980 | 5980 | 0 |
| 441 | 20250421 | 121200 | 1314010615 | 5980 | 5980 | 5980 | 5980 | 200 |
| 442 | 20250421 | 121100 | 1312814615 | 5980 | 5970 | 5980 | 5970 | 411 |
| 443 | 20250421 | 121000 | 1310360645 | 5980 | 5980 | 5980 | 5980 | 1 |
| 444 | 20250421 | 120900 | 1310354665 | 5980 | 5990 | 5990 | 5980 | 201 |
| 445 | 20250421 | 120800 | 1309150685 | 5990 | 5990 | 5990 | 5990 | 3 |
| 446 | 20250421 | 120700 | 1309132715 | 5980 | 5990 | 5990 | 5980 | 78 |
| 447 | 20250421 | 120600 | 1308666265 | 5960 | 5960 | 5990 | 5960 | 611 |
| 448 | 20250421 | 120500 | 1305024675 | 5990 | 5970 | 5990 | 5960 | 301 |
| 449 | 20250421 | 120400 | 1303224645 | 5990 | 6000 | 6000 | 5970 | 94 |
| 450 | 20250421 | 120300 | 1302662255 | 6000 | 6000 | 6000 | 6000 | 5 |
| 451 | 20250421 | 120200 | 1302632255 | 6000 | 5990 | 6000 | 5990 | 603 |
| 452 | 20250421 | 120100 | 1299020265 | 5970 | 5970 | 5990 | 5970 | 350 |
| 453 | 20250421 | 120000 | 1296930745 | 5970 | 5990 | 5990 | 5970 | 101 |
| 454 | 20250421 | 115900 | 1296327755 | 5970 | 5990 | 5990 | 5970 | 302 |
| 455 | 20250421 | 115800 | 1294522775 | 5980 | 5970 | 5990 | 5970 | 234 |
| 456 | 20250421 | 115700 | 1293121735 | 6000 | 6000 | 6000 | 6000 | 67 |
| 457 | 20250421 | 115600 | 1292719735 | 6000 | 6000 | 6000 | 6000 | 1 |
| 458 | 20250421 | 115500 | 1292713735 | 5990 | 6000 | 6000 | 5990 | 266 |
| 459 | 20250421 | 115400 | 1291117835 | 6000 | 6000 | 6000 | 6000 | 0 |
| 460 | 20250421 | 115300 | 1291117835 | 6000 | 6000 | 6000 | 6000 | 1 |
| 461 | 20250421 | 115200 | 1291111835 | 6000 | 5980 | 6000 | 5970 | 242 |
| 462 | 20250421 | 115100 | 1289667045 | 6000 | 6000 | 6000 | 5970 | 1182 |
| 463 | 20250421 | 115000 | 1282597155 | 6000 | 6000 | 6000 | 6000 | 304 |
| 464 | 20250421 | 114900 | 1280773155 | 6000 | 6000 | 6000 | 6000 | 1 |
| 465 | 20250421 | 114800 | 1280767155 | 6000 | 5980 | 6000 | 5960 | 462 |
| 466 | 20250421 | 114700 | 1278003125 | 6000 | 6000 | 6000 | 6000 | 0 |
| 467 | 20250421 | 114600 | 1278003125 | 6000 | 6000 | 6000 | 6000 | 1 |
| 468 | 20250421 | 114500 | 1277997125 | 5980 | 5980 | 5980 | 5980 | 108 |
| 469 | 20250421 | 114400 | 1277351285 | 6000 | 5960 | 6000 | 5960 | 143 |
| 470 | 20250421 | 114300 | 1276496745 | 6000 | 6000 | 6000 | 5960 | 5745 |
| 471 | 20250421 | 114200 | 1242239915 | 6000 | 6000 | 6000 | 5990 | 6 |
| 472 | 20250421 | 114100 | 1242203935 | 6000 | 6010 | 6010 | 6000 | 258 |
| 473 | 20250421 | 114000 | 1240653935 | 6010 | 6010 | 6010 | 5990 | 396 |
| 474 | 20250421 | 113900 | 1238279285 | 6000 | 6010 | 6010 | 6000 | 90 |
| 475 | 20250421 | 113800 | 1237739265 | 6010 | 6000 | 6010 | 6000 | 5 |
| 476 | 20250421 | 113700 | 1237709225 | 6010 | 6010 | 6010 | 6010 | 203 |
| 477 | 20250421 | 113600 | 1236489195 | 6010 | 6010 | 6010 | 6010 | 1 |
| 478 | 20250421 | 113500 | 1236483185 | 6010 | 6010 | 6010 | 6010 | 100 |
| 479 | 20250421 | 113400 | 1235882185 | 6010 | 5990 | 6010 | 5990 | 331 |
| 480 | 20250421 | 113300 | 1233895475 | 6010 | 6000 | 6010 | 6000 | 1701 |
| 481 | 20250421 | 113200 | 1223683015 | 5990 | 5990 | 5990 | 5990 | 529 |
| 482 | 20250421 | 113100 | 1220514305 | 6000 | 6000 | 6000 | 6000 | 2 |
| 483 | 20250421 | 113000 | 1220502305 | 5980 | 5980 | 6000 | 5980 | 1241 |
| 484 | 20250421 | 112900 | 1213077075 | 5980 | 5980 | 5980 | 5980 | 679 |
| 485 | 20250421 | 112800 | 1209016655 | 5980 | 5980 | 5980 | 5980 | 0 |
| 486 | 20250421 | 112700 | 1209016655 | 5980 | 6010 | 6010 | 5980 | 241 |
| 487 | 20250421 | 112600 | 1207569475 | 5980 | 5980 | 5980 | 5980 | 100 |
| 488 | 20250421 | 112500 | 1206971475 | 6010 | 6010 | 6010 | 6010 | 0 |
| 489 | 20250421 | 112400 | 1206971475 | 6010 | 6010 | 6010 | 5990 | 245 |
| 490 | 20250421 | 112300 | 1205501485 | 6010 | 6010 | 6010 | 6000 | 1035 |
| 491 | 20250421 | 112200 | 1199289475 | 6010 | 5990 | 6010 | 5990 | 306 |
| 492 | 20250421 | 112100 | 1197456465 | 6010 | 5990 | 6010 | 5990 | 193 |
| 493 | 20250421 | 112000 | 1196300015 | 6010 | 6010 | 6010 | 6010 | 200 |
| 494 | 20250421 | 111900 | 1195098015 | 5990 | 5990 | 5990 | 5990 | 0 |
| 495 | 20250421 | 111800 | 1195098015 | 5990 | 6000 | 6000 | 5990 | 115 |
| 496 | 20250421 | 111700 | 1194408165 | 5990 | 5990 | 5990 | 5990 | 50 |
| 497 | 20250421 | 111600 | 1194108665 | 6010 | 6000 | 6010 | 5990 | 577 |
| 498 | 20250421 | 111500 | 1190646145 | 6010 | 6010 | 6010 | 6010 | 70 |
| 499 | 20250421 | 111400 | 1190225445 | 6010 | 6010 | 6010 | 6010 | 61 |
| 500 | 20250421 | 111300 | 1189858835 | 6010 | 5980 | 6010 | 5980 | 400 |
| 501 | 20250421 | 111200 | 1187460835 | 5980 | 5980 | 5980 | 5980 | 0 |
| 502 | 20250421 | 111100 | 1187460835 | 5980 | 5990 | 5990 | 5980 | 1000 |
| 503 | 20250421 | 111000 | 1181475745 | 6010 | 6010 | 6010 | 6010 | 4 |
| 504 | 20250421 | 110900 | 1181451705 | 6000 | 5980 | 6000 | 5970 | 1221 |
| 505 | 20250421 | 110800 | 1174141455 | 5960 | 6020 | 6020 | 5960 | 2223 |
| 506 | 20250421 | 110700 | 1160821825 | 6020 | 6020 | 6020 | 6020 | 293 |
| 507 | 20250421 | 110600 | 1159057965 | 6030 | 6030 | 6030 | 6010 | 2339 |
| 508 | 20250421 | 110500 | 1144959855 | 6020 | 5990 | 6040 | 5990 | 5788 |
| 509 | 20250421 | 110400 | 1110156625 | 5990 | 5990 | 5990 | 5990 | 0 |
| 510 | 20250421 | 110300 | 1110156625 | 5990 | 5990 | 5990 | 5990 | 700 |
| 511 | 20250421 | 110200 | 1105963625 | 5990 | 5990 | 5990 | 5990 | 200 |
| 512 | 20250421 | 110100 | 1104765625 | 5960 | 5970 | 5970 | 5950 | 5414 |
| 513 | 20250421 | 110000 | 1072535615 | 5960 | 5980 | 5980 | 5960 | 201 |
| 514 | 20250421 | 105900 | 1071337445 | 5970 | 5990 | 5990 | 5970 | 403 |
| 515 | 20250421 | 105800 | 1068927535 | 5960 | 5980 | 5980 | 5960 | 1250 |
| 516 | 20250421 | 105700 | 1061464215 | 5990 | 5990 | 5990 | 5980 | 209 |
| 517 | 20250421 | 105600 | 1060214155 | 6000 | 6010 | 6010 | 5990 | 302 |
| 518 | 20250421 | 105500 | 1058401145 | 6000 | 5970 | 6000 | 5970 | 419 |
| 519 | 20250421 | 105400 | 1055893345 | 5990 | 6000 | 6000 | 5960 | 1376 |
| 520 | 20250421 | 105300 | 1047662745 | 5990 | 6000 | 6000 | 5990 | 543 |
| 521 | 20250421 | 105200 | 1044407745 | 6000 | 6000 | 6010 | 6000 | 459 |
| 522 | 20250421 | 105100 | 1041651745 | 6010 | 6000 | 6010 | 6000 | 302 |
| 523 | 20250421 | 105000 | 1039839725 | 6020 | 6020 | 6020 | 6020 | 0 |
| 524 | 20250421 | 104900 | 1039839725 | 6020 | 6020 | 6020 | 6020 | 401 |
| 525 | 20250421 | 104800 | 1037425705 | 6000 | 6000 | 6000 | 6000 | 23 |
| 526 | 20250421 | 104700 | 1037287705 | 6000 | 6020 | 6020 | 6000 | 547 |
| 527 | 20250421 | 104600 | 1033996375 | 6000 | 6000 | 6000 | 6000 | 3 |
| 528 | 20250421 | 104500 | 1033978375 | 6000 | 6010 | 6030 | 6000 | 500 |
| 529 | 20250421 | 104400 | 1030970375 | 6010 | 6010 | 6030 | 6010 | 136 |
| 530 | 20250421 | 104300 | 1030151515 | 6000 | 6020 | 6020 | 6000 | 317 |
| 531 | 20250421 | 104200 | 1028248995 | 6010 | 6020 | 6020 | 6000 | 1989 |
| 532 | 20250421 | 104100 | 1016293115 | 6010 | 6020 | 6020 | 6010 | 1070 |
| 533 | 20250421 | 104000 | 1009861715 | 6020 | 6020 | 6020 | 6020 | 597 |
| 534 | 20250421 | 103900 | 1006267775 | 6020 | 6030 | 6030 | 6020 | 238 |
| 535 | 20250421 | 103800 | 1004833135 | 6030 | 6020 | 6030 | 6020 | 328 |
| 536 | 20250421 | 103700 | 1002856575 | 6020 | 6010 | 6020 | 6010 | 1088 |
| 537 | 20250421 | 103600 | 996306905 | 6010 | 6010 | 6020 | 6010 | 355 |
| 538 | 20250421 | 103500 | 994173115 | 6010 | 6000 | 6010 | 6000 | 1802 |
| 539 | 20250421 | 103400 | 983344045 | 6000 | 5970 | 6000 | 5970 | 1040 |
| 540 | 20250421 | 103300 | 977116535 | 5970 | 5970 | 5980 | 5970 | 997 |
| 541 | 20250421 | 103200 | 971164045 | 5970 | 5990 | 5990 | 5970 | 2537 |
| 542 | 20250421 | 103100 | 955991265 | 6000 | 6010 | 6010 | 6000 | 1618 |
| 543 | 20250421 | 103000 | 946280205 | 6010 | 6020 | 6020 | 6010 | 449 |
| 544 | 20250421 | 102900 | 943580955 | 6020 | 6020 | 6020 | 6020 | 10 |
| 545 | 20250421 | 102800 | 943520755 | 6020 | 6000 | 6020 | 6000 | 548 |
| 546 | 20250421 | 102700 | 940226575 | 6010 | 6010 | 6010 | 6010 | 1203 |
| 547 | 20250421 | 102600 | 932996545 | 6020 | 6030 | 6030 | 6020 | 337 |
| 548 | 20250421 | 102500 | 930965755 | 6040 | 6030 | 6040 | 6030 | 153 |
| 549 | 20250421 | 102400 | 930042165 | 6050 | 6030 | 6050 | 6030 | 257 |
| 550 | 20250421 | 102300 | 928488455 | 6040 | 6040 | 6070 | 6040 | 1920 |
| 551 | 20250421 | 102200 | 916869845 | 6050 | 6050 | 6050 | 6020 | 1441 |
| 552 | 20250421 | 102100 | 908163425 | 6040 | 6040 | 6040 | 6010 | 2026 |
| 553 | 20250421 | 102000 | 895934505 | 6040 | 6020 | 6040 | 6020 | 255 |
| 554 | 20250421 | 101900 | 894397405 | 6020 | 6010 | 6020 | 6010 | 81 |
| 555 | 20250421 | 101800 | 893910265 | 6010 | 6000 | 6010 | 6000 | 2298 |
| 556 | 20250421 | 101700 | 880107265 | 5990 | 6000 | 6000 | 5980 | 2733 |
| 557 | 20250421 | 101600 | 863743735 | 5990 | 5990 | 5990 | 5990 | 1 |
| 558 | 20250421 | 101500 | 863737745 | 5990 | 5990 | 5990 | 5990 | 1416 |
| 559 | 20250421 | 101400 | 855255905 | 5990 | 6010 | 6010 | 5990 | 367 |
| 560 | 20250421 | 101300 | 853053575 | 6010 | 6010 | 6010 | 6010 | 94 |
| 561 | 20250421 | 101200 | 852488635 | 6000 | 6000 | 6000 | 6000 | 450 |
| 562 | 20250421 | 101100 | 849788635 | 5990 | 6010 | 6010 | 5990 | 1576 |
| 563 | 20250421 | 101000 | 840324265 | 6010 | 6020 | 6020 | 6010 | 346 |
| 564 | 20250421 | 100900 | 838241835 | 6020 | 6020 | 6020 | 6020 | 157 |
| 565 | 20250421 | 100800 | 837296695 | 6020 | 6000 | 6020 | 6000 | 102 |
| 566 | 20250421 | 100700 | 836684105 | 6000 | 6020 | 6020 | 6000 | 1596 |
| 567 | 20250421 | 100600 | 827096945 | 6020 | 6030 | 6030 | 6020 | 735 |
| 568 | 20250421 | 100500 | 822671895 | 6030 | 6030 | 6040 | 6030 | 1735 |
| 569 | 20250421 | 100400 | 812202605 | 6020 | 6030 | 6030 | 6020 | 639 |
| 570 | 20250421 | 100300 | 808349535 | 6030 | 6010 | 6030 | 6010 | 608 |
| 571 | 20250421 | 100200 | 804688045 | 6030 | 6020 | 6030 | 6020 | 1183 |
| 572 | 20250421 | 100100 | 797557935 | 6030 | 5990 | 6030 | 5980 | 1932 |
| 573 | 20250421 | 100000 | 785936205 | 5980 | 5990 | 6000 | 5980 | 1519 |
| 574 | 20250421 | 095900 | 776836735 | 5970 | 5980 | 6010 | 5970 | 1857 |
| 575 | 20250421 | 095800 | 765718555 | 5980 | 5990 | 5990 | 5980 | 464 |
| 576 | 20250421 | 095700 | 762939295 | 6000 | 6000 | 6000 | 6000 | 0 |
| 577 | 20250421 | 095600 | 762939295 | 6000 | 5990 | 6000 | 5990 | 658 |
| 578 | 20250421 | 095500 | 758995875 | 6000 | 6000 | 6000 | 6000 | 862 |
| 579 | 20250421 | 095400 | 753823875 | 5990 | 6010 | 6010 | 5990 | 407 |
| 580 | 20250421 | 095300 | 751381995 | 6000 | 6010 | 6020 | 6000 | 2784 |
| 581 | 20250421 | 095200 | 734666245 | 6020 | 5990 | 6020 | 5980 | 2084 |
| 582 | 20250421 | 095100 | 722175885 | 5990 | 5970 | 6000 | 5970 | 1139 |
| 583 | 20250421 | 095000 | 715363165 | 5950 | 5970 | 5970 | 5950 | 742 |
| 584 | 20250421 | 094900 | 710948245 | 5970 | 5970 | 5970 | 5950 | 1338 |
| 585 | 20250421 | 094800 | 702974375 | 5970 | 5970 | 5970 | 5970 | 147 |
| 586 | 20250421 | 094700 | 702096785 | 5960 | 5970 | 5970 | 5960 | 213 |
| 587 | 20250421 | 094600 | 700826695 | 5970 | 5970 | 5970 | 5960 | 703 |
| 588 | 20250421 | 094500 | 696629945 | 5970 | 5960 | 5970 | 5960 | 523 |
| 589 | 20250421 | 094400 | 693510725 | 5960 | 5960 | 5960 | 5960 | 5 |
| 590 | 20250421 | 094300 | 693480925 | 5960 | 5960 | 5960 | 5960 | 32 |
| 591 | 20250421 | 094200 | 693290205 | 5950 | 5940 | 5960 | 5940 | 639 |
| 592 | 20250421 | 094100 | 689494395 | 5930 | 5970 | 5970 | 5930 | 1393 |
| 593 | 20250421 | 094000 | 681213695 | 5970 | 5960 | 5970 | 5960 | 272 |
| 594 | 20250421 | 093900 | 679592435 | 5970 | 5960 | 5970 | 5960 | 51 |
| 595 | 20250421 | 093800 | 679288265 | 5960 | 5990 | 5990 | 5960 | 2348 |
| 596 | 20250421 | 093700 | 665286205 | 5990 | 6010 | 6010 | 5970 | 5081 |
| 597 | 20250421 | 093600 | 634843665 | 6010 | 6020 | 6020 | 6000 | 995 |
| 598 | 20250421 | 093500 | 628863945 | 6010 | 5990 | 6020 | 5980 | 5568 |
| 599 | 20250421 | 093400 | 595504775 | 6000 | 5990 | 6010 | 5980 | 2983 |
| 600 | 20250421 | 093300 | 577614065 | 5990 | 5970 | 5990 | 5970 | 1293 |
| 601 | 20250421 | 093200 | 569870025 | 5970 | 5990 | 5990 | 5970 | 987 |
| 602 | 20250421 | 093100 | 563976315 | 5990 | 5960 | 5990 | 5960 | 1731 |
| 603 | 20250421 | 093000 | 553632715 | 5970 | 5930 | 5970 | 5930 | 6198 |
| 604 | 20250421 | 092900 | 516776885 | 5940 | 5940 | 5940 | 5920 | 367 |
| 605 | 20250421 | 092800 | 514598905 | 5940 | 5930 | 5940 | 5920 | 300 |
| 606 | 20250421 | 092700 | 512818845 | 5940 | 5910 | 5940 | 5905 | 7848 |
| 607 | 20250421 | 092600 | 466348330 | 5920 | 5920 | 5920 | 5910 | 3627 |
| 608 | 20250421 | 092500 | 444911440 | 5910 | 5920 | 5920 | 5900 | 428 |
| 609 | 20250421 | 092400 | 442379730 | 5900 | 5910 | 5910 | 5900 | 200 |
| 610 | 20250421 | 092300 | 441198730 | 5900 | 5910 | 5910 | 5900 | 2255 |
| 611 | 20250421 | 092200 | 427884700 | 5910 | 5910 | 5930 | 5910 | 695 |
| 612 | 20250421 | 092100 | 423776980 | 5930 | 5910 | 5930 | 5910 | 3315 |
| 613 | 20250421 | 092000 | 404181310 | 5930 | 5930 | 5930 | 5910 | 533 |
| 614 | 20250421 | 091900 | 401030430 | 5910 | 5910 | 5930 | 5910 | 3674 |
| 615 | 20250421 | 091800 | 379281570 | 5920 | 5910 | 5920 | 5900 | 2404 |
| 616 | 20250421 | 091700 | 365060910 | 5900 | 5890 | 5900 | 5880 | 1555 |
| 617 | 20250421 | 091600 | 355903780 | 5900 | 5900 | 5910 | 5900 | 1550 |
| 618 | 20250421 | 091500 | 346758770 | 5890 | 5900 | 5910 | 5880 | 384 |
| 619 | 20250421 | 091400 | 344495670 | 5900 | 5900 | 5900 | 5890 | 1307 |
| 620 | 20250421 | 091300 | 336790570 | 5890 | 5900 | 5900 | 5880 | 3251 |
| 621 | 20250421 | 091200 | 317669690 | 5880 | 5880 | 5880 | 5880 | 3212 |
| 622 | 20250421 | 091100 | 298783130 | 5880 | 5910 | 5910 | 5880 | 2721 |
| 623 | 20250421 | 091000 | 282753300 | 5920 | 5910 | 5920 | 5880 | 4679 |
| 624 | 20250421 | 090900 | 255156040 | 5920 | 5920 | 5920 | 5920 | 201 |
| 625 | 20250421 | 090800 | 253966120 | 5920 | 5910 | 5920 | 5900 | 1150 |
| 626 | 20250421 | 090700 | 247172940 | 5910 | 5920 | 5920 | 5910 | 1035 |
| 627 | 20250421 | 090600 | 241050740 | 5930 | 5940 | 5940 | 5900 | 1190 |
| 628 | 20250421 | 090500 | 234008580 | 5930 | 5890 | 5930 | 5880 | 5847 |
| 629 | 20250421 | 090400 | 199453000 | 5880 | 5880 | 5890 | 5870 | 2773 |
| 630 | 20250421 | 090300 | 183145500 | 5880 | 5900 | 5910 | 5880 | 4742 |
| 631 | 20250421 | 090200 | 155213840 | 5910 | 5840 | 5910 | 5830 | 6212 |
| 632 | 20250421 | 090100 | 118731960 | 5840 | 5830 | 5850 | 5820 | 4189 |
| 633 | 20250421 | 090000 | 94323970 | 5820 | 5940 | 5940 | 5810 | 14207 |