34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 193200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 3 | 20250421 | 193100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20250421 | 193000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20250421 | 192900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20250421 | 192800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20250421 | 192700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20250421 | 192600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20250421 | 192500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20250421 | 192400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20250421 | 192300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20250421 | 192200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20250421 | 192100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20250421 | 192000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20250421 | 191900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20250421 | 191800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20250421 | 191700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20250421 | 191600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20250421 | 191500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20250421 | 191400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20250421 | 191300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20250421 | 191200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20250421 | 191100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20250421 | 191000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20250421 | 190900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20250421 | 190800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20250421 | 190700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20250421 | 190600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20250421 | 190500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20250421 | 190400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20250421 | 190300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20250421 | 190200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 33 | 20250421 | 190100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20250421 | 190000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20250421 | 185900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20250421 | 185800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20250421 | 185700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20250421 | 185600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20250421 | 185500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20250421 | 185400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20250421 | 185300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20250421 | 185200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20250421 | 185100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20250421 | 185000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20250421 | 184900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20250421 | 184800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20250421 | 184700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20250421 | 184600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20250421 | 184500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20250421 | 184400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20250421 | 184300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20250421 | 184200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20250421 | 184100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20250421 | 184000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20250421 | 183900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20250421 | 183800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20250421 | 183700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20250421 | 183600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20250421 | 183500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20250421 | 183400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20250421 | 183300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20250421 | 183200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 63 | 20250421 | 183100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20250421 | 183000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20250421 | 182900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20250421 | 182800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20250421 | 182700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20250421 | 182600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20250421 | 182500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20250421 | 182400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20250421 | 182300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20250421 | 182200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20250421 | 182100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20250421 | 182000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20250421 | 181900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20250421 | 181800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20250421 | 181700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20250421 | 181600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20250421 | 181500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20250421 | 181400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20250421 | 181300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20250421 | 181200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20250421 | 181100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20250421 | 181000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20250421 | 180900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20250421 | 180800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20250421 | 180700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20250421 | 180600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20250421 | 180500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20250421 | 180400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20250421 | 180300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20250421 | 180200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 93 | 20250421 | 180100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20250421 | 180000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20250421 | 175900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20250421 | 175800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20250421 | 175700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20250421 | 175600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20250421 | 175500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20250421 | 175400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20250421 | 175300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20250421 | 175200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20250421 | 175100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20250421 | 175000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20250421 | 174900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20250421 | 174800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20250421 | 174700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20250421 | 174600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20250421 | 174500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20250421 | 174400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20250421 | 174300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20250421 | 174200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20250421 | 174100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20250421 | 174000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20250421 | 173900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20250421 | 173800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20250421 | 173700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20250421 | 173600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20250421 | 173500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20250421 | 173400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20250421 | 173300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20250421 | 173200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 123 | 20250421 | 173100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20250421 | 173000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20250421 | 172900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20250421 | 172800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20250421 | 172700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20250421 | 172600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20250421 | 172500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20250421 | 172400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20250421 | 172300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20250421 | 172200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20250421 | 172100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20250421 | 172000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20250421 | 171900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20250421 | 171800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20250421 | 171700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20250421 | 171600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20250421 | 171500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20250421 | 171400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20250421 | 171300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20250421 | 171200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20250421 | 171100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20250421 | 171000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20250421 | 170900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20250421 | 170800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20250421 | 170700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20250421 | 170600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20250421 | 170500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20250421 | 170400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20250421 | 170300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20250421 | 170200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 153 | 20250421 | 170100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20250421 | 170000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20250421 | 165900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20250421 | 165800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20250421 | 165700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20250421 | 165600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20250421 | 165500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20250421 | 165400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20250421 | 165300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20250421 | 165200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20250421 | 165100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20250421 | 165000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20250421 | 164900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20250421 | 164800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20250421 | 164700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20250421 | 164600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20250421 | 164500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20250421 | 164400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20250421 | 164300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20250421 | 164200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20250421 | 164100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20250421 | 164000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20250421 | 163900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20250421 | 163800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20250421 | 163700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20250421 | 163600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20250421 | 163500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20250421 | 163400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20250421 | 163300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20250421 | 163200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 183 | 20250421 | 163100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20250421 | 163000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20250421 | 162900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20250421 | 162800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20250421 | 162700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20250421 | 162600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20250421 | 162500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20250421 | 162400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20250421 | 162300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20250421 | 162200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20250421 | 162100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20250421 | 162000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20250421 | 161900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20250421 | 161800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20250421 | 161700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20250421 | 161600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20250421 | 161500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20250421 | 161400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20250421 | 161300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20250421 | 161200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20250421 | 161100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20250421 | 161000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20250421 | 160900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20250421 | 160800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20250421 | 160700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20250421 | 160600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20250421 | 160500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20250421 | 160400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20250421 | 160300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20250421 | 160200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 213 | 20250421 | 160100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20250421 | 160000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20250421 | 155900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20250421 | 155800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20250421 | 155700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20250421 | 155600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20250421 | 155500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20250421 | 155400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20250421 | 155300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20250421 | 155200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20250421 | 155100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20250421 | 155000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20250421 | 154900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20250421 | 154800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20250421 | 154700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20250421 | 154600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20250421 | 154500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20250421 | 154400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20250421 | 154300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20250421 | 154200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20250421 | 154100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20250421 | 154000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20250421 | 153900 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 236 | 20250421 | 153800 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20250421 | 153700 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20250421 | 153600 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 239 | 20250421 | 153500 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 240 | 20250421 | 153400 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 241 | 20250421 | 153300 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 242 | 20250421 | 153200 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 243 | 20250421 | 153100 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 244 | 20250421 | 153000 | 23707815200 | 33050 | 33050 | 33050 | 33050 | 8921 |
| 245 | 20250421 | 152900 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 246 | 20250421 | 152800 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 247 | 20250421 | 152700 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 248 | 20250421 | 152600 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 249 | 20250421 | 152500 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 250 | 20250421 | 152400 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 251 | 20250421 | 152300 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 252 | 20250421 | 152200 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 253 | 20250421 | 152100 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 254 | 20250421 | 152000 | 23412976150 | 33050 | 33050 | 33050 | 33050 | 0 |
| 255 | 20250421 | 151900 | 23412976150 | 33050 | 33100 | 33100 | 33000 | 1544 |
| 256 | 20250421 | 151800 | 23361987500 | 33050 | 33050 | 33100 | 32950 | 1307 |
| 257 | 20250421 | 151700 | 23318814300 | 33050 | 33000 | 33050 | 32950 | 2268 |
| 258 | 20250421 | 151600 | 23243947500 | 33000 | 33050 | 33100 | 33000 | 2267 |
| 259 | 20250421 | 151500 | 23169035150 | 33050 | 33000 | 33100 | 33000 | 3456 |
| 260 | 20250421 | 151400 | 23054820050 | 33050 | 33050 | 33050 | 33000 | 488 |
| 261 | 20250421 | 151300 | 23038698250 | 33050 | 33050 | 33050 | 32950 | 741 |
| 262 | 20250421 | 151200 | 23014231300 | 33050 | 33000 | 33050 | 32950 | 2404 |
| 263 | 20250421 | 151100 | 22934920800 | 33000 | 32900 | 33000 | 32900 | 2150 |
| 264 | 20250421 | 151000 | 22864051600 | 32950 | 32900 | 32950 | 32900 | 1172 |
| 265 | 20250421 | 150900 | 22825463300 | 32900 | 32900 | 32950 | 32900 | 264 |
| 266 | 20250421 | 150800 | 22816774100 | 32900 | 32900 | 32950 | 32850 | 573 |
| 267 | 20250421 | 150700 | 22797938850 | 32900 | 32900 | 32950 | 32850 | 1542 |
| 268 | 20250421 | 150600 | 22747209000 | 32900 | 32900 | 32950 | 32900 | 949 |
| 269 | 20250421 | 150500 | 22715986500 | 32900 | 32900 | 32950 | 32900 | 738 |
| 270 | 20250421 | 150400 | 22691691100 | 32900 | 32900 | 32950 | 32900 | 1210 |
| 271 | 20250421 | 150300 | 22651875100 | 32900 | 32900 | 32950 | 32900 | 933 |
| 272 | 20250421 | 150200 | 22621175250 | 32900 | 32950 | 32950 | 32900 | 881 |
| 273 | 20250421 | 150100 | 22592166650 | 32950 | 32850 | 32950 | 32850 | 3641 |
| 274 | 20250421 | 150000 | 22472295000 | 32850 | 32750 | 32900 | 32750 | 1754 |
| 275 | 20250421 | 145900 | 22414747450 | 32800 | 32750 | 32850 | 32750 | 1750 |
| 276 | 20250421 | 145800 | 22357373800 | 32800 | 32750 | 32850 | 32750 | 995 |
| 277 | 20250421 | 145700 | 22324751900 | 32750 | 32800 | 32850 | 32750 | 1898 |
| 278 | 20250421 | 145600 | 22262497400 | 32800 | 32850 | 32900 | 32800 | 2591 |
| 279 | 20250421 | 145500 | 22177382650 | 32850 | 32850 | 32900 | 32850 | 1447 |
| 280 | 20250421 | 145400 | 22129832250 | 32850 | 32850 | 32900 | 32850 | 2131 |
| 281 | 20250421 | 145300 | 22059826300 | 32900 | 32850 | 32900 | 32850 | 633 |
| 282 | 20250421 | 145200 | 22039031650 | 32850 | 32850 | 32900 | 32850 | 828 |
| 283 | 20250421 | 145100 | 22011831750 | 32850 | 32850 | 32900 | 32850 | 696 |
| 284 | 20250421 | 145000 | 21988967750 | 32850 | 32800 | 32950 | 32800 | 1734 |
| 285 | 20250421 | 144900 | 21931995500 | 32800 | 32750 | 32850 | 32750 | 1522 |
| 286 | 20250421 | 144800 | 21882120400 | 32750 | 32800 | 32800 | 32750 | 982 |
| 287 | 20250421 | 144700 | 21849954850 | 32850 | 32750 | 32850 | 32750 | 1693 |
| 288 | 20250421 | 144600 | 21794425350 | 32750 | 32800 | 32850 | 32750 | 2269 |
| 289 | 20250421 | 144500 | 21720073700 | 32800 | 32750 | 32850 | 32750 | 1098 |
| 290 | 20250421 | 144400 | 21684054300 | 32800 | 32800 | 32850 | 32750 | 1291 |
| 291 | 20250421 | 144300 | 21641726650 | 32800 | 32800 | 32850 | 32750 | 940 |
| 292 | 20250421 | 144200 | 21610919550 | 32800 | 32800 | 32850 | 32800 | 837 |
| 293 | 20250421 | 144100 | 21583465700 | 32800 | 32800 | 32850 | 32800 | 1395 |
| 294 | 20250421 | 144000 | 21537699300 | 32800 | 32850 | 32850 | 32800 | 623 |
| 295 | 20250421 | 143900 | 21517255800 | 32800 | 32800 | 32850 | 32800 | 776 |
| 296 | 20250421 | 143800 | 21491798300 | 32800 | 32800 | 32900 | 32800 | 1177 |
| 297 | 20250421 | 143700 | 21453175050 | 32800 | 32800 | 32850 | 32800 | 1153 |
| 298 | 20250421 | 143600 | 21415342300 | 32800 | 32850 | 32900 | 32800 | 1091 |
| 299 | 20250421 | 143500 | 21379512200 | 32800 | 32850 | 32850 | 32800 | 2498 |
| 300 | 20250421 | 143400 | 21297469200 | 32850 | 32900 | 32900 | 32850 | 1136 |
| 301 | 20250421 | 143300 | 21260151350 | 32900 | 32850 | 32900 | 32850 | 764 |
| 302 | 20250421 | 143200 | 21235052750 | 32850 | 32850 | 32900 | 32850 | 755 |
| 303 | 20250421 | 143100 | 21210250100 | 32850 | 32850 | 32900 | 32850 | 1162 |
| 304 | 20250421 | 143000 | 21172067250 | 32900 | 32850 | 32900 | 32850 | 831 |
| 305 | 20250421 | 142900 | 21144756300 | 32850 | 32900 | 32950 | 32850 | 1070 |
| 306 | 20250421 | 142800 | 21109572450 | 32900 | 32850 | 32950 | 32850 | 1117 |
| 307 | 20250421 | 142700 | 21072841400 | 32900 | 32900 | 32900 | 32850 | 2681 |
| 308 | 20250421 | 142600 | 20984678350 | 32850 | 32850 | 32900 | 32800 | 895 |
| 309 | 20250421 | 142500 | 20955293500 | 32850 | 32850 | 32850 | 32800 | 1114 |
| 310 | 20250421 | 142400 | 20918739300 | 32800 | 32800 | 32850 | 32800 | 1508 |
| 311 | 20250421 | 142300 | 20869257600 | 32800 | 32800 | 32850 | 32800 | 1016 |
| 312 | 20250421 | 142200 | 20835922250 | 32850 | 32800 | 32850 | 32800 | 1126 |
| 313 | 20250421 | 142100 | 20798980050 | 32800 | 32800 | 32850 | 32800 | 868 |
| 314 | 20250421 | 142000 | 20770499750 | 32850 | 32850 | 32900 | 32800 | 1614 |
| 315 | 20250421 | 141900 | 20717512700 | 32800 | 32800 | 32850 | 32800 | 691 |
| 316 | 20250421 | 141800 | 20694842650 | 32850 | 32850 | 32850 | 32800 | 657 |
| 317 | 20250421 | 141700 | 20673282550 | 32800 | 32800 | 32850 | 32800 | 1252 |
| 318 | 20250421 | 141600 | 20632207900 | 32850 | 32850 | 32850 | 32800 | 520 |
| 319 | 20250421 | 141500 | 20615151750 | 32850 | 32800 | 32850 | 32800 | 1061 |
| 320 | 20250421 | 141400 | 20580338850 | 32800 | 32800 | 32850 | 32800 | 2445 |
| 321 | 20250421 | 141300 | 20500132000 | 32800 | 32800 | 32850 | 32800 | 684 |
| 322 | 20250421 | 141200 | 20477689400 | 32850 | 32800 | 32850 | 32800 | 750 |
| 323 | 20250421 | 141100 | 20453083950 | 32850 | 32850 | 32850 | 32800 | 616 |
| 324 | 20250421 | 141000 | 20432874300 | 32800 | 32750 | 32850 | 32750 | 1317 |
| 325 | 20250421 | 140900 | 20389709450 | 32750 | 32750 | 32800 | 32750 | 599 |
| 326 | 20250421 | 140800 | 20370089400 | 32750 | 32800 | 32850 | 32750 | 824 |
| 327 | 20250421 | 140700 | 20343075750 | 32800 | 32800 | 32850 | 32800 | 731 |
| 328 | 20250421 | 140600 | 20319098000 | 32800 | 32800 | 32850 | 32800 | 741 |
| 329 | 20250421 | 140500 | 20294790000 | 32800 | 32850 | 32900 | 32800 | 672 |
| 330 | 20250421 | 140400 | 20272739050 | 32850 | 32850 | 32900 | 32850 | 647 |
| 331 | 20250421 | 140300 | 20251484850 | 32850 | 32850 | 32900 | 32850 | 766 |
| 332 | 20250421 | 140200 | 20226318400 | 32850 | 32950 | 32950 | 32850 | 919 |
| 333 | 20250421 | 140100 | 20196100850 | 32900 | 32900 | 32950 | 32850 | 586 |
| 334 | 20250421 | 140000 | 20176822400 | 32900 | 32850 | 32900 | 32850 | 1755 |
| 335 | 20250421 | 135900 | 20119112700 | 32900 | 32850 | 32900 | 32800 | 635 |
| 336 | 20250421 | 135800 | 20098253100 | 32850 | 32850 | 32900 | 32850 | 657 |
| 337 | 20250421 | 135700 | 20076670250 | 32850 | 32900 | 32900 | 32850 | 217 |
| 338 | 20250421 | 135600 | 20069540100 | 32900 | 32900 | 32900 | 32850 | 520 |
| 339 | 20250421 | 135500 | 20052456375 | 32900 | 32800 | 32900 | 32800 | 740 |
| 340 | 20250421 | 135400 | 20028165775 | 32850 | 32850 | 32850 | 32800 | 1132 |
| 341 | 20250421 | 135300 | 19990987225 | 32800 | 32800 | 32850 | 32800 | 1220 |
| 342 | 20250421 | 135200 | 19950961475 | 32800 | 32800 | 32850 | 32800 | 380 |
| 343 | 20250421 | 135100 | 19938491575 | 32800 | 32800 | 32850 | 32750 | 685 |
| 344 | 20250421 | 135000 | 19916024275 | 32850 | 32800 | 32850 | 32800 | 1269 |
| 345 | 20250421 | 134900 | 19874385175 | 32750 | 32800 | 32850 | 32750 | 871 |
| 346 | 20250421 | 134800 | 19845830975 | 32800 | 32800 | 32850 | 32800 | 288 |
| 347 | 20250421 | 134700 | 19836383725 | 32850 | 32850 | 32900 | 32800 | 382 |
| 348 | 20250421 | 134600 | 19823840175 | 32850 | 32800 | 32900 | 32800 | 1006 |
| 349 | 20250421 | 134500 | 19790797525 | 32800 | 32850 | 32850 | 32800 | 1058 |
| 350 | 20250421 | 134400 | 19756088225 | 32850 | 32850 | 32850 | 32800 | 451 |
| 351 | 20250421 | 134300 | 19741285675 | 32800 | 32900 | 32900 | 32800 | 664 |
| 352 | 20250421 | 134200 | 19719480625 | 32900 | 32900 | 32900 | 32800 | 783 |
| 353 | 20250421 | 134100 | 19693769975 | 32900 | 32850 | 32900 | 32800 | 140 |
| 354 | 20250421 | 134000 | 19689172275 | 32800 | 32850 | 32900 | 32800 | 970 |
| 355 | 20250421 | 133900 | 19657315175 | 32850 | 32850 | 32900 | 32850 | 416 |
| 356 | 20250421 | 133800 | 19643648525 | 32900 | 32850 | 32900 | 32850 | 351 |
| 357 | 20250421 | 133700 | 19632117325 | 32850 | 32900 | 32900 | 32850 | 210 |
| 358 | 20250421 | 133600 | 19625217450 | 32850 | 32875 | 32900 | 32850 | 427 |
| 359 | 20250421 | 133500 | 19611189975 | 32850 | 32850 | 32900 | 32800 | 1426 |
| 360 | 20250421 | 133400 | 19564346625 | 32800 | 32800 | 32850 | 32800 | 258 |
| 361 | 20250421 | 133300 | 19555878075 | 32800 | 32800 | 32850 | 32800 | 611 |
| 362 | 20250421 | 133200 | 19535834675 | 32800 | 32850 | 32850 | 32800 | 490 |
| 363 | 20250421 | 133100 | 19519759825 | 32850 | 32800 | 32950 | 32800 | 2062 |
| 364 | 20250421 | 133000 | 19451970575 | 32800 | 32850 | 32850 | 32800 | 801 |
| 365 | 20250421 | 132900 | 19425690475 | 32800 | 32800 | 32850 | 32750 | 298 |
| 366 | 20250421 | 132800 | 19415913325 | 32800 | 32850 | 32850 | 32800 | 687 |
| 367 | 20250421 | 132700 | 19393379525 | 32850 | 32850 | 32850 | 32800 | 426 |
| 368 | 20250421 | 132600 | 19379401975 | 32850 | 32700 | 32850 | 32700 | 1637 |
| 369 | 20250421 | 132500 | 19325693225 | 32700 | 32750 | 32750 | 32700 | 908 |
| 370 | 20250421 | 132400 | 19295975375 | 32700 | 32700 | 32750 | 32700 | 624 |
| 371 | 20250421 | 132300 | 19275551750 | 32700 | 32700 | 32700 | 32700 | 573 |
| 372 | 20250421 | 132200 | 19256814650 | 32700 | 32700 | 32750 | 32700 | 632 |
| 373 | 20250421 | 132100 | 19236127050 | 32750 | 32750 | 32800 | 32700 | 891 |
| 374 | 20250421 | 132000 | 19206949700 | 32800 | 32850 | 32850 | 32750 | 418 |
| 375 | 20250421 | 131900 | 19193239800 | 32800 | 32800 | 32850 | 32750 | 792 |
| 376 | 20250421 | 131800 | 19167266100 | 32800 | 32850 | 32900 | 32750 | 1161 |
| 377 | 20250421 | 131700 | 19129151400 | 32900 | 32800 | 32900 | 32800 | 469 |
| 378 | 20250421 | 131600 | 19113747450 | 32800 | 32850 | 32900 | 32800 | 1316 |
| 379 | 20250421 | 131500 | 19070496600 | 32850 | 32800 | 32900 | 32800 | 590 |
| 380 | 20250421 | 131400 | 19051125900 | 32800 | 32850 | 32850 | 32800 | 923 |
| 381 | 20250421 | 131300 | 19020842300 | 32800 | 32850 | 32900 | 32800 | 386 |
| 382 | 20250421 | 131200 | 19008161550 | 32850 | 32850 | 32900 | 32850 | 89 |
| 383 | 20250421 | 131100 | 19005236100 | 32850 | 32900 | 32950 | 32850 | 1366 |
| 384 | 20250421 | 131000 | 18960318100 | 32900 | 32800 | 32950 | 32800 | 1254 |
| 385 | 20250421 | 130900 | 18919120750 | 32800 | 32850 | 32850 | 32800 | 747 |
| 386 | 20250421 | 130800 | 18894597900 | 32800 | 32800 | 32850 | 32800 | 463 |
| 387 | 20250421 | 130700 | 18879403200 | 32800 | 32800 | 32850 | 32800 | 385 |
| 388 | 20250421 | 130600 | 18866771175 | 32800 | 32700 | 32850 | 32700 | 2148 |
| 389 | 20250421 | 130500 | 18796385725 | 32650 | 32700 | 32750 | 32650 | 2038 |
| 390 | 20250421 | 130400 | 18729746425 | 32650 | 32650 | 32700 | 32650 | 515 |
| 391 | 20250421 | 130300 | 18712930175 | 32700 | 32650 | 32700 | 32650 | 255 |
| 392 | 20250421 | 130200 | 18704603025 | 32650 | 32650 | 32700 | 32650 | 165 |
| 393 | 20250421 | 130100 | 18699213975 | 32650 | 32650 | 32700 | 32650 | 721 |
| 394 | 20250421 | 130000 | 18675672525 | 32650 | 32650 | 32700 | 32650 | 645 |
| 395 | 20250421 | 125900 | 18654605075 | 32650 | 32600 | 32700 | 32600 | 801 |
| 396 | 20250421 | 125800 | 18628453975 | 32600 | 32650 | 32650 | 32600 | 839 |
| 397 | 20250421 | 125700 | 18601066925 | 32700 | 32650 | 32700 | 32600 | 1159 |
| 398 | 20250421 | 125600 | 18563231575 | 32650 | 32650 | 32700 | 32600 | 752 |
| 399 | 20250421 | 125500 | 18538680625 | 32650 | 32650 | 32700 | 32600 | 359 |
| 400 | 20250421 | 125400 | 18526955575 | 32650 | 32650 | 32700 | 32600 | 1677 |
| 401 | 20250421 | 125300 | 18472171925 | 32650 | 32650 | 32700 | 32650 | 693 |
| 402 | 20250421 | 125200 | 18449542775 | 32650 | 32675 | 32700 | 32650 | 664 |
| 403 | 20250421 | 125100 | 18427862075 | 32700 | 32700 | 32725 | 32650 | 329 |
| 404 | 20250421 | 125000 | 18417104200 | 32700 | 32650 | 32700 | 32650 | 1142 |
| 405 | 20250421 | 124900 | 18379776725 | 32650 | 32700 | 32750 | 32650 | 901 |
| 406 | 20250421 | 124800 | 18350324275 | 32750 | 32700 | 32750 | 32700 | 904 |
| 407 | 20250421 | 124700 | 18320758375 | 32700 | 32700 | 32700 | 32700 | 805 |
| 408 | 20250421 | 124600 | 18294434875 | 32700 | 32700 | 32750 | 32700 | 624 |
| 409 | 20250421 | 124500 | 18274029375 | 32750 | 32750 | 32750 | 32700 | 254 |
| 410 | 20250421 | 124400 | 18265716575 | 32750 | 32700 | 32750 | 32700 | 462 |
| 411 | 20250421 | 124300 | 18250608825 | 32700 | 32650 | 32700 | 32650 | 1697 |
| 412 | 20250421 | 124200 | 18195125475 | 32650 | 32650 | 32700 | 32650 | 619 |
| 413 | 20250421 | 124100 | 18174914075 | 32650 | 32650 | 32650 | 32600 | 876 |
| 414 | 20250421 | 124000 | 18146316975 | 32650 | 32650 | 32700 | 32600 | 2963 |
| 415 | 20250421 | 123900 | 18049664575 | 32650 | 32650 | 32700 | 32650 | 868 |
| 416 | 20250421 | 123800 | 18021320375 | 32700 | 32700 | 32700 | 32650 | 452 |
| 417 | 20250421 | 123700 | 18006549175 | 32700 | 32750 | 32750 | 32700 | 534 |
| 418 | 20250421 | 123600 | 17989086975 | 32700 | 32650 | 32700 | 32650 | 1190 |
| 419 | 20250421 | 123500 | 17950194650 | 32700 | 32700 | 32750 | 32650 | 1525 |
| 420 | 20250421 | 123400 | 17900376100 | 32700 | 32650 | 32700 | 32650 | 517 |
| 421 | 20250421 | 123300 | 17883489500 | 32650 | 32700 | 32750 | 32650 | 2202 |
| 422 | 20250421 | 123200 | 17811484800 | 32700 | 32725 | 32750 | 32700 | 879 |
| 423 | 20250421 | 123100 | 17782725800 | 32725 | 32700 | 32750 | 32700 | 1171 |
| 424 | 20250421 | 123000 | 17744388700 | 32750 | 32700 | 32750 | 32700 | 694 |
| 425 | 20250421 | 122900 | 17721687700 | 32700 | 32700 | 32750 | 32700 | 748 |
| 426 | 20250421 | 122800 | 17697225950 | 32750 | 32750 | 32750 | 32700 | 1443 |
| 427 | 20250421 | 122700 | 17650029200 | 32700 | 32700 | 32750 | 32700 | 474 |
| 428 | 20250421 | 122600 | 17634528500 | 32700 | 32700 | 32750 | 32700 | 646 |
| 429 | 20250421 | 122500 | 17613403600 | 32700 | 32700 | 32750 | 32700 | 669 |
| 430 | 20250421 | 122400 | 17591519450 | 32750 | 32700 | 32750 | 32700 | 1399 |
| 431 | 20250421 | 122300 | 17545765950 | 32700 | 32700 | 32750 | 32700 | 428 |
| 432 | 20250421 | 122200 | 17531762450 | 32750 | 32750 | 32800 | 32750 | 777 |
| 433 | 20250421 | 122100 | 17506314700 | 32750 | 32750 | 32800 | 32750 | 460 |
| 434 | 20250421 | 122000 | 17491249000 | 32750 | 32775 | 32800 | 32750 | 755 |
| 435 | 20250421 | 121900 | 17466516275 | 32800 | 32750 | 32800 | 32750 | 258 |
| 436 | 20250421 | 121800 | 17458066075 | 32750 | 32750 | 32800 | 32750 | 656 |
| 437 | 20250421 | 121700 | 17436581225 | 32750 | 32750 | 32800 | 32750 | 512 |
| 438 | 20250421 | 121600 | 17419812575 | 32750 | 32750 | 32800 | 32750 | 437 |
| 439 | 20250421 | 121500 | 17405493225 | 32800 | 32750 | 32800 | 32750 | 618 |
| 440 | 20250421 | 121400 | 17385245475 | 32750 | 32750 | 32800 | 32750 | 559 |
| 441 | 20250421 | 121300 | 17366934625 | 32750 | 32750 | 32800 | 32750 | 563 |
| 442 | 20250421 | 121200 | 17348487825 | 32750 | 32750 | 32800 | 32750 | 351 |
| 443 | 20250421 | 121100 | 17336991775 | 32750 | 32750 | 32800 | 32750 | 382 |
| 444 | 20250421 | 121000 | 17324481225 | 32750 | 32800 | 32800 | 32750 | 759 |
| 445 | 20250421 | 120900 | 17299616125 | 32750 | 32750 | 32800 | 32750 | 373 |
| 446 | 20250421 | 120800 | 17287399125 | 32750 | 32750 | 32800 | 32750 | 935 |
| 447 | 20250421 | 120700 | 17256777175 | 32750 | 32750 | 32800 | 32750 | 318 |
| 448 | 20250421 | 120600 | 17246360675 | 32750 | 32800 | 32800 | 32750 | 614 |
| 449 | 20250421 | 120500 | 17226227975 | 32850 | 32800 | 32900 | 32800 | 2140 |
| 450 | 20250421 | 120400 | 17155933625 | 32800 | 32800 | 32850 | 32800 | 698 |
| 451 | 20250421 | 120300 | 17133039175 | 32800 | 32850 | 32850 | 32800 | 396 |
| 452 | 20250421 | 120200 | 17120049725 | 32850 | 32800 | 32900 | 32750 | 1807 |
| 453 | 20250421 | 120100 | 17060761375 | 32750 | 32750 | 32800 | 32750 | 743 |
| 454 | 20250421 | 120000 | 17036427125 | 32750 | 32750 | 32800 | 32750 | 758 |
| 455 | 20250421 | 115900 | 17011593975 | 32750 | 32800 | 32800 | 32750 | 356 |
| 456 | 20250421 | 115800 | 16999929475 | 32750 | 32750 | 32800 | 32750 | 397 |
| 457 | 20250421 | 115700 | 16986924575 | 32750 | 32750 | 32800 | 32750 | 746 |
| 458 | 20250421 | 115600 | 16962488175 | 32750 | 32800 | 32800 | 32750 | 577 |
| 459 | 20250421 | 115500 | 16943573875 | 32800 | 32800 | 32850 | 32800 | 872 |
| 460 | 20250421 | 115400 | 16914954875 | 32850 | 32800 | 32850 | 32800 | 595 |
| 461 | 20250421 | 115300 | 16895430475 | 32850 | 32900 | 32900 | 32750 | 15187 |
| 462 | 20250421 | 115200 | 16397256875 | 32850 | 32750 | 32850 | 32750 | 2044 |
| 463 | 20250421 | 115100 | 16330135600 | 32750 | 32750 | 32800 | 32750 | 1120 |
| 464 | 20250421 | 115000 | 16293455350 | 32750 | 32700 | 32800 | 32700 | 1244 |
| 465 | 20250421 | 114900 | 16252708450 | 32700 | 32700 | 32750 | 32700 | 488 |
| 466 | 20250421 | 114800 | 16236745300 | 32700 | 32800 | 32800 | 32700 | 1074 |
| 467 | 20250421 | 114700 | 16201577000 | 32800 | 32750 | 32800 | 32750 | 1043 |
| 468 | 20250421 | 114600 | 16167393450 | 32750 | 32800 | 32800 | 32750 | 648 |
| 469 | 20250421 | 114500 | 16146170700 | 32750 | 32750 | 32800 | 32750 | 2121 |
| 470 | 20250421 | 114400 | 16076701800 | 32800 | 32750 | 32800 | 32750 | 528 |
| 471 | 20250421 | 114300 | 16059399500 | 32800 | 32800 | 32850 | 32800 | 739 |
| 472 | 20250421 | 114200 | 16035160000 | 32850 | 32800 | 32850 | 32800 | 398 |
| 473 | 20250421 | 114100 | 16022104250 | 32800 | 32800 | 32850 | 32800 | 423 |
| 474 | 20250421 | 114000 | 16008228350 | 32850 | 32800 | 32850 | 32800 | 651 |
| 475 | 20250421 | 113900 | 15986868850 | 32800 | 32800 | 32850 | 32750 | 694 |
| 476 | 20250421 | 113800 | 15964115850 | 32850 | 32800 | 32850 | 32750 | 2128 |
| 477 | 20250421 | 113700 | 15894322950 | 32800 | 32750 | 32850 | 32750 | 1003 |
| 478 | 20250421 | 113600 | 15861437100 | 32800 | 32850 | 32850 | 32750 | 488 |
| 479 | 20250421 | 113500 | 15845437200 | 32850 | 32800 | 32850 | 32750 | 594 |
| 480 | 20250421 | 113400 | 15825947550 | 32750 | 32800 | 32800 | 32750 | 565 |
| 481 | 20250421 | 113300 | 15807433700 | 32800 | 32800 | 32800 | 32750 | 910 |
| 482 | 20250421 | 113200 | 15777603750 | 32800 | 32800 | 32850 | 32800 | 219 |
| 483 | 20250421 | 113100 | 15770420250 | 32800 | 32800 | 32800 | 32750 | 1282 |
| 484 | 20250421 | 113000 | 15728374600 | 32750 | 32800 | 32800 | 32750 | 648 |
| 485 | 20250421 | 112900 | 15707145700 | 32750 | 32750 | 32800 | 32750 | 808 |
| 486 | 20250421 | 112800 | 15680682400 | 32800 | 32800 | 32800 | 32750 | 326 |
| 487 | 20250421 | 112700 | 15670005350 | 32800 | 32750 | 32800 | 32750 | 395 |
| 488 | 20250421 | 112600 | 15657068450 | 32800 | 32750 | 32800 | 32750 | 743 |
| 489 | 20250421 | 112500 | 15632734450 | 32750 | 32700 | 32800 | 32700 | 1201 |
| 490 | 20250421 | 112400 | 15593407350 | 32700 | 32750 | 32750 | 32700 | 2071 |
| 491 | 20250421 | 112300 | 15525656150 | 32700 | 32700 | 32750 | 32700 | 713 |
| 492 | 20250421 | 112200 | 15502340450 | 32700 | 32800 | 32800 | 32700 | 2687 |
| 493 | 20250421 | 112100 | 15414381700 | 32800 | 32850 | 32850 | 32750 | 870 |
| 494 | 20250421 | 112000 | 15385858800 | 32800 | 32750 | 32850 | 32750 | 692 |
| 495 | 20250421 | 111900 | 15363156500 | 32800 | 32800 | 32850 | 32800 | 1811 |
| 496 | 20250421 | 111800 | 15303755350 | 32850 | 32800 | 32850 | 32800 | 354 |
| 497 | 20250421 | 111700 | 15292143400 | 32800 | 32800 | 32850 | 32800 | 600 |
| 498 | 20250421 | 111600 | 15272461350 | 32800 | 32850 | 32900 | 32800 | 1246 |
| 499 | 20250421 | 111500 | 15231545250 | 32850 | 32850 | 32900 | 32800 | 2814 |
| 500 | 20250421 | 111400 | 15139175900 | 32850 | 32850 | 32950 | 32850 | 950 |
| 501 | 20250421 | 111300 | 15107927550 | 32850 | 32900 | 32950 | 32850 | 798 |
| 502 | 20250421 | 111200 | 15081683050 | 32950 | 32900 | 32950 | 32900 | 994 |
| 503 | 20250421 | 111100 | 15048978950 | 32900 | 32900 | 32950 | 32900 | 603 |
| 504 | 20250421 | 111000 | 15029136250 | 32950 | 32950 | 32950 | 32900 | 972 |
| 505 | 20250421 | 110900 | 14997144200 | 32950 | 32900 | 32950 | 32900 | 940 |
| 506 | 20250421 | 110800 | 14966198950 | 32950 | 32950 | 33000 | 32900 | 886 |
| 507 | 20250421 | 110700 | 14937015250 | 33000 | 32950 | 33000 | 32900 | 873 |
| 508 | 20250421 | 110600 | 14908259000 | 32950 | 33000 | 33000 | 32950 | 320 |
| 509 | 20250421 | 110500 | 14897713100 | 33000 | 32900 | 33000 | 32900 | 1033 |
| 510 | 20250421 | 110400 | 14863689475 | 32950 | 33000 | 33000 | 32950 | 1521 |
| 511 | 20250421 | 110300 | 14813561025 | 32950 | 33050 | 33050 | 32950 | 619 |
| 512 | 20250421 | 110200 | 14793146475 | 33050 | 33000 | 33100 | 33000 | 1056 |
| 513 | 20250421 | 110100 | 14758269125 | 33050 | 32950 | 33050 | 32950 | 743 |
| 514 | 20250421 | 110000 | 14733761075 | 33000 | 32950 | 33000 | 32950 | 669 |
| 515 | 20250421 | 105900 | 14711708325 | 32950 | 32950 | 33000 | 32950 | 540 |
| 516 | 20250421 | 105800 | 14693905875 | 32950 | 33000 | 33050 | 32950 | 1178 |
| 517 | 20250421 | 105700 | 14655031475 | 33050 | 33050 | 33050 | 33000 | 809 |
| 518 | 20250421 | 105600 | 14628331325 | 33000 | 33100 | 33100 | 33000 | 678 |
| 519 | 20250421 | 105500 | 14605923825 | 33100 | 33100 | 33150 | 33050 | 840 |
| 520 | 20250421 | 105400 | 14578145775 | 33100 | 33150 | 33150 | 33100 | 728 |
| 521 | 20250421 | 105300 | 14554048575 | 33150 | 33050 | 33150 | 33050 | 1058 |
| 522 | 20250421 | 105200 | 14519051500 | 33050 | 33100 | 33150 | 33050 | 1076 |
| 523 | 20250421 | 105100 | 14483465375 | 33150 | 33150 | 33150 | 33100 | 418 |
| 524 | 20250421 | 105000 | 14469628825 | 33100 | 33100 | 33150 | 33100 | 852 |
| 525 | 20250421 | 104900 | 14441414225 | 33150 | 33150 | 33200 | 33100 | 1802 |
| 526 | 20250421 | 104800 | 14381692475 | 33150 | 33200 | 33200 | 33150 | 711 |
| 527 | 20250421 | 104700 | 14358119475 | 33200 | 33200 | 33200 | 33150 | 503 |
| 528 | 20250421 | 104600 | 14341443975 | 33200 | 33100 | 33200 | 33100 | 2791 |
| 529 | 20250421 | 104500 | 14248923675 | 33100 | 33150 | 33150 | 33050 | 974 |
| 530 | 20250421 | 104400 | 14216667075 | 33100 | 33100 | 33150 | 33100 | 1275 |
| 531 | 20250421 | 104300 | 14174454925 | 33150 | 33100 | 33150 | 33100 | 777 |
| 532 | 20250421 | 104200 | 14148714225 | 33150 | 33100 | 33200 | 33100 | 1719 |
| 533 | 20250421 | 104100 | 14091762575 | 33100 | 33075 | 33150 | 33050 | 1498 |
| 534 | 20250421 | 104000 | 14042216125 | 33050 | 33100 | 33150 | 33050 | 724 |
| 535 | 20250421 | 103900 | 14018267850 | 33150 | 33100 | 33150 | 33050 | 745 |
| 536 | 20250421 | 103800 | 13993614375 | 33100 | 33150 | 33200 | 33100 | 1364 |
| 537 | 20250421 | 103700 | 13948447075 | 33200 | 33200 | 33200 | 33100 | 1555 |
| 538 | 20250421 | 103600 | 13896878225 | 33150 | 33200 | 33200 | 33100 | 1463 |
| 539 | 20250421 | 103500 | 13848365550 | 33150 | 33150 | 33200 | 33150 | 791 |
| 540 | 20250421 | 103400 | 13822131025 | 33150 | 33100 | 33200 | 33100 | 1796 |
| 541 | 20250421 | 103300 | 13762631025 | 33050 | 33100 | 33150 | 33050 | 1253 |
| 542 | 20250421 | 103200 | 13721179200 | 33050 | 33100 | 33150 | 33050 | 2396 |
| 543 | 20250421 | 103100 | 13641883400 | 33100 | 33050 | 33100 | 33000 | 1513 |
| 544 | 20250421 | 103000 | 13591854350 | 33050 | 32950 | 33050 | 32900 | 3067 |
| 545 | 20250421 | 102900 | 13490656825 | 33000 | 32900 | 33050 | 32900 | 2189 |
| 546 | 20250421 | 102800 | 13418505425 | 32900 | 32900 | 33000 | 32900 | 5738 |
| 547 | 20250421 | 102700 | 13229306725 | 32950 | 32850 | 32950 | 32850 | 1541 |
| 548 | 20250421 | 102600 | 13178613325 | 32900 | 32750 | 32900 | 32750 | 3170 |
| 549 | 20250421 | 102500 | 13074546725 | 32750 | 32800 | 32800 | 32700 | 948 |
| 550 | 20250421 | 102400 | 13043511650 | 32750 | 32675 | 32800 | 32650 | 2315 |
| 551 | 20250421 | 102300 | 12967708675 | 32650 | 32650 | 32700 | 32650 | 1367 |
| 552 | 20250421 | 102200 | 12923032575 | 32700 | 32650 | 32725 | 32650 | 1189 |
| 553 | 20250421 | 102100 | 12884174975 | 32650 | 32650 | 32700 | 32650 | 836 |
| 554 | 20250421 | 102000 | 12856866625 | 32650 | 32650 | 32700 | 32650 | 1257 |
| 555 | 20250421 | 101900 | 12815793425 | 32650 | 32650 | 32700 | 32650 | 1090 |
| 556 | 20250421 | 101800 | 12780174550 | 32700 | 32750 | 32800 | 32650 | 2995 |
| 557 | 20250421 | 101700 | 12682208825 | 32750 | 32700 | 32800 | 32700 | 2046 |
| 558 | 20250421 | 101600 | 12615209450 | 32700 | 32700 | 32700 | 32650 | 4430 |
| 559 | 20250421 | 101500 | 12470515825 | 32700 | 32700 | 32700 | 32650 | 1197 |
| 560 | 20250421 | 101400 | 12431398275 | 32750 | 32700 | 32750 | 32650 | 1346 |
| 561 | 20250421 | 101300 | 12387404125 | 32750 | 32650 | 32750 | 32650 | 1459 |
| 562 | 20250421 | 101200 | 12339719500 | 32700 | 32750 | 32750 | 32650 | 2157 |
| 563 | 20250421 | 101100 | 12269198550 | 32700 | 32700 | 32750 | 32700 | 1092 |
| 564 | 20250421 | 101000 | 12233478900 | 32700 | 32650 | 32700 | 32650 | 2029 |
| 565 | 20250421 | 100900 | 12167158875 | 32650 | 32650 | 32700 | 32600 | 2558 |
| 566 | 20250421 | 100800 | 12083654875 | 32650 | 32700 | 32750 | 32600 | 1758 |
| 567 | 20250421 | 100700 | 12026246625 | 32650 | 32600 | 32700 | 32600 | 5957 |
| 568 | 20250421 | 100600 | 11831845475 | 32650 | 32600 | 32650 | 32600 | 4066 |
| 569 | 20250421 | 100500 | 11699293375 | 32600 | 32650 | 32700 | 32600 | 1659 |
| 570 | 20250421 | 100400 | 11645141050 | 32650 | 32550 | 32700 | 32550 | 2356 |
| 571 | 20250421 | 100300 | 11568275750 | 32600 | 32675 | 32700 | 32600 | 828 |
| 572 | 20250421 | 100200 | 11541258400 | 32700 | 32750 | 32750 | 32650 | 1734 |
| 573 | 20250421 | 100100 | 11484558550 | 32750 | 32450 | 32800 | 32450 | 7398 |
| 574 | 20250421 | 100000 | 11242905500 | 32400 | 32400 | 32450 | 32350 | 4540 |
| 575 | 20250421 | 095900 | 11095715350 | 32450 | 32450 | 32500 | 32400 | 1595 |
| 576 | 20250421 | 095800 | 11043959950 | 32500 | 32400 | 32500 | 32400 | 1874 |
| 577 | 20250421 | 095700 | 10983168200 | 32450 | 32500 | 32525 | 32400 | 3083 |
| 578 | 20250421 | 095600 | 10883084850 | 32500 | 32350 | 32550 | 32350 | 4465 |
| 579 | 20250421 | 095500 | 10738039375 | 32350 | 32350 | 32400 | 32350 | 1726 |
| 580 | 20250421 | 095400 | 10682194850 | 32350 | 32300 | 32400 | 32300 | 1681 |
| 581 | 20250421 | 095300 | 10627838000 | 32300 | 32200 | 32350 | 32200 | 1860 |
| 582 | 20250421 | 095200 | 10567832600 | 32250 | 32300 | 32325 | 32200 | 7768 |
| 583 | 20250421 | 095100 | 10317455650 | 32250 | 32250 | 32350 | 32250 | 3932 |
| 584 | 20250421 | 095000 | 10190575100 | 32250 | 32250 | 32350 | 32250 | 1816 |
| 585 | 20250421 | 094900 | 10131953150 | 32350 | 32350 | 32400 | 32200 | 9207 |
| 586 | 20250421 | 094800 | 9834736950 | 32400 | 32450 | 32450 | 32250 | 18531 |
| 587 | 20250421 | 094700 | 9234927325 | 32450 | 32500 | 32525 | 32450 | 7641 |
| 588 | 20250421 | 094600 | 8986724000 | 32500 | 32550 | 32600 | 32500 | 4061 |
| 589 | 20250421 | 094500 | 8854578300 | 32500 | 32550 | 32550 | 32500 | 5405 |
| 590 | 20250421 | 094400 | 8678885000 | 32550 | 32550 | 32650 | 32550 | 3793 |
| 591 | 20250421 | 094300 | 8555386075 | 32550 | 32550 | 32600 | 32500 | 6774 |
| 592 | 20250421 | 094200 | 8334957300 | 32600 | 32650 | 32650 | 32550 | 6425 |
| 593 | 20250421 | 094100 | 8125568500 | 32600 | 32650 | 32650 | 32600 | 3511 |
| 594 | 20250421 | 094000 | 8011108850 | 32650 | 32650 | 32650 | 32600 | 3956 |
| 595 | 20250421 | 093900 | 7882109975 | 32600 | 32700 | 32750 | 32600 | 4637 |
| 596 | 20250421 | 093800 | 7730727125 | 32750 | 32700 | 32750 | 32650 | 4473 |
| 597 | 20250421 | 093700 | 7584597225 | 32700 | 32700 | 32750 | 32650 | 6666 |
| 598 | 20250421 | 093600 | 7366661625 | 32700 | 32700 | 32725 | 32650 | 7892 |
| 599 | 20250421 | 093500 | 7108626500 | 32725 | 32750 | 32800 | 32650 | 5244 |
| 600 | 20250421 | 093400 | 6937163875 | 32800 | 32850 | 32900 | 32750 | 3046 |
| 601 | 20250421 | 093300 | 6837247425 | 32850 | 32800 | 32950 | 32750 | 5296 |
| 602 | 20250421 | 093200 | 6663378075 | 32750 | 32850 | 32900 | 32650 | 24485 |
| 603 | 20250421 | 093100 | 5862247825 | 32850 | 32950 | 33000 | 32800 | 5750 |
| 604 | 20250421 | 093000 | 5673187925 | 33000 | 33000 | 33150 | 32750 | 28908 |
| 605 | 20250421 | 092900 | 4725456100 | 33000 | 33000 | 33000 | 32850 | 4449 |
| 606 | 20250421 | 092800 | 4578982850 | 32900 | 32850 | 33000 | 32850 | 4962 |
| 607 | 20250421 | 092700 | 4415679350 | 32850 | 32850 | 32900 | 32850 | 1360 |
| 608 | 20250421 | 092600 | 4370997250 | 32900 | 33000 | 33000 | 32850 | 8127 |
| 609 | 20250421 | 092500 | 4103540050 | 33000 | 33100 | 33150 | 32950 | 7218 |
| 610 | 20250421 | 092400 | 3865308450 | 33150 | 33200 | 33250 | 33100 | 5136 |
| 611 | 20250421 | 092300 | 3695111700 | 33250 | 33250 | 33300 | 33150 | 3213 |
| 612 | 20250421 | 092200 | 3588443350 | 33150 | 33250 | 33250 | 33150 | 1541 |
| 613 | 20250421 | 092100 | 3537314200 | 33250 | 33250 | 33250 | 33100 | 14524 |
| 614 | 20250421 | 092000 | 3055974500 | 33250 | 33300 | 33350 | 33200 | 3089 |
| 615 | 20250421 | 091900 | 2953225550 | 33350 | 33300 | 33400 | 33250 | 1231 |
| 616 | 20250421 | 091800 | 2912220550 | 33350 | 33350 | 33350 | 33250 | 4811 |
| 617 | 20250421 | 091700 | 2752064825 | 33350 | 33300 | 33400 | 33250 | 5749 |
| 618 | 20250421 | 091600 | 2560586725 | 33350 | 33400 | 33400 | 33300 | 7456 |
| 619 | 20250421 | 091500 | 2312184775 | 33350 | 33350 | 33450 | 33350 | 2212 |
| 620 | 20250421 | 091400 | 2238323925 | 33350 | 33550 | 33650 | 33300 | 23129 |
| 621 | 20250421 | 091300 | 1465699975 | 33650 | 33650 | 33650 | 33550 | 264 |
| 622 | 20250421 | 091200 | 1456835475 | 33650 | 33600 | 33650 | 33500 | 1826 |
| 623 | 20250421 | 091100 | 1395577225 | 33600 | 33600 | 33600 | 33550 | 283 |
| 624 | 20250421 | 091000 | 1386081175 | 33550 | 33650 | 33700 | 33550 | 607 |
| 625 | 20250421 | 090900 | 1365673025 | 33650 | 33650 | 33750 | 33500 | 2613 |
| 626 | 20250421 | 090800 | 1277885125 | 33650 | 33600 | 33750 | 33500 | 1100 |
| 627 | 20250421 | 090700 | 1240893475 | 33500 | 33600 | 33650 | 33450 | 1265 |
| 628 | 20250421 | 090600 | 1198444925 | 33600 | 33450 | 33600 | 33400 | 1796 |
| 629 | 20250421 | 090500 | 1138287575 | 33400 | 33200 | 33400 | 33150 | 6160 |
| 630 | 20250421 | 090400 | 933690700 | 33200 | 33300 | 33300 | 33200 | 1817 |
| 631 | 20250421 | 090300 | 873308400 | 33200 | 33300 | 33350 | 33150 | 2919 |
| 632 | 20250421 | 090200 | 776340700 | 33275 | 33350 | 33400 | 33200 | 3834 |
| 633 | 20250421 | 090100 | 648748100 | 33300 | 33650 | 33650 | 33300 | 4583 |
| 634 | 20250421 | 090000 | 495599700 | 33500 | 33500 | 33950 | 33450 | 14740 |