31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 194000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 3 | 20250421 | 193900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20250421 | 193800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20250421 | 193700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20250421 | 193600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20250421 | 193500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20250421 | 193400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20250421 | 193300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20250421 | 193200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20250421 | 193100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20250421 | 193000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20250421 | 192900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20250421 | 192800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20250421 | 192700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20250421 | 192600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20250421 | 192500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20250421 | 192400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20250421 | 192300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20250421 | 192200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20250421 | 192100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20250421 | 192000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20250421 | 191900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20250421 | 191800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20250421 | 191700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20250421 | 191600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20250421 | 191500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20250421 | 191400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20250421 | 191300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20250421 | 191200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20250421 | 191100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20250421 | 191000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 33 | 20250421 | 190900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20250421 | 190800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20250421 | 190700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20250421 | 190600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20250421 | 190500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20250421 | 190400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20250421 | 190300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20250421 | 190200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20250421 | 190100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20250421 | 190000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20250421 | 185900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20250421 | 185800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20250421 | 185700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20250421 | 185600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20250421 | 185500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20250421 | 185400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20250421 | 185300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20250421 | 185200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20250421 | 185100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20250421 | 185000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20250421 | 184900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20250421 | 184800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20250421 | 184700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20250421 | 184600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20250421 | 184500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20250421 | 184400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20250421 | 184300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20250421 | 184200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20250421 | 184100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20250421 | 184000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 63 | 20250421 | 183900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20250421 | 183800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20250421 | 183700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20250421 | 183600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20250421 | 183500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20250421 | 183400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20250421 | 183300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20250421 | 183200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20250421 | 183100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20250421 | 183000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20250421 | 182900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20250421 | 182800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20250421 | 182700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20250421 | 182600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20250421 | 182500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20250421 | 182400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20250421 | 182300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20250421 | 182200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20250421 | 182100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20250421 | 182000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20250421 | 181900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20250421 | 181800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20250421 | 181700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20250421 | 181600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20250421 | 181500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20250421 | 181400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20250421 | 181300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20250421 | 181200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20250421 | 181100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20250421 | 181000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 93 | 20250421 | 180900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20250421 | 180800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20250421 | 180700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20250421 | 180600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20250421 | 180500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20250421 | 180400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20250421 | 180300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20250421 | 180200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20250421 | 180100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20250421 | 180000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20250421 | 175900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20250421 | 175800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20250421 | 175700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20250421 | 175600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20250421 | 175500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20250421 | 175400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20250421 | 175300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20250421 | 175200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20250421 | 175100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20250421 | 175000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20250421 | 174900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20250421 | 174800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20250421 | 174700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20250421 | 174600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20250421 | 174500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20250421 | 174400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20250421 | 174300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20250421 | 174200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20250421 | 174100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20250421 | 174000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 123 | 20250421 | 173900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20250421 | 173800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20250421 | 173700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20250421 | 173600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20250421 | 173500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20250421 | 173400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20250421 | 173300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20250421 | 173200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20250421 | 173100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20250421 | 173000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20250421 | 172900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20250421 | 172800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20250421 | 172700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20250421 | 172600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20250421 | 172500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20250421 | 172400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20250421 | 172300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20250421 | 172200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20250421 | 172100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20250421 | 172000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20250421 | 171900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20250421 | 171800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20250421 | 171700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20250421 | 171600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20250421 | 171500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20250421 | 171400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20250421 | 171300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20250421 | 171200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20250421 | 171100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20250421 | 171000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 153 | 20250421 | 170900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20250421 | 170800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20250421 | 170700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20250421 | 170600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20250421 | 170500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20250421 | 170400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20250421 | 170300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20250421 | 170200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20250421 | 170100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20250421 | 170000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20250421 | 165900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20250421 | 165800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20250421 | 165700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20250421 | 165600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20250421 | 165500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20250421 | 165400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20250421 | 165300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20250421 | 165200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20250421 | 165100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20250421 | 165000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20250421 | 164900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20250421 | 164800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20250421 | 164700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20250421 | 164600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20250421 | 164500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20250421 | 164400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20250421 | 164300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20250421 | 164200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20250421 | 164100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20250421 | 164000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 183 | 20250421 | 163900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20250421 | 163800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20250421 | 163700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20250421 | 163600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20250421 | 163500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20250421 | 163400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20250421 | 163300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20250421 | 163200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20250421 | 163100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20250421 | 163000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20250421 | 162900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20250421 | 162800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20250421 | 162700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20250421 | 162600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20250421 | 162500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20250421 | 162400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20250421 | 162300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20250421 | 162200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20250421 | 162100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20250421 | 162000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20250421 | 161900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20250421 | 161800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20250421 | 161700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20250421 | 161600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20250421 | 161500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20250421 | 161400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20250421 | 161300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20250421 | 161200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20250421 | 161100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20250421 | 161000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 213 | 20250421 | 160900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20250421 | 160800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20250421 | 160700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20250421 | 160600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20250421 | 160500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20250421 | 160400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20250421 | 160300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20250421 | 160200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20250421 | 160100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20250421 | 160000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20250421 | 155900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20250421 | 155800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20250421 | 155700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20250421 | 155600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20250421 | 155500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20250421 | 155400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20250421 | 155300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20250421 | 155200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20250421 | 155100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20250421 | 155000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20250421 | 154900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20250421 | 154800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20250421 | 154700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20250421 | 154600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20250421 | 154500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20250421 | 154400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20250421 | 154300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20250421 | 154200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20250421 | 154100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20250421 | 154000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 243 | 20250421 | 153900 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20250421 | 153800 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20250421 | 153700 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20250421 | 153600 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20250421 | 153500 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20250421 | 153400 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 249 | 20250421 | 153300 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20250421 | 153200 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20250421 | 153100 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20250421 | 153000 | 1859961090 | 3550 | 3550 | 3550 | 3550 | 3296 |
| 253 | 20250421 | 152900 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 254 | 20250421 | 152800 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 255 | 20250421 | 152700 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 256 | 20250421 | 152600 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 257 | 20250421 | 152500 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 258 | 20250421 | 152400 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 259 | 20250421 | 152300 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 260 | 20250421 | 152200 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 261 | 20250421 | 152100 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 262 | 20250421 | 152000 | 1848260290 | 3550 | 3550 | 3550 | 3550 | 0 |
| 263 | 20250421 | 151900 | 1848260290 | 3550 | 3550 | 3550 | 3535 | 4489 |
| 264 | 20250421 | 151800 | 1832370785 | 3545 | 3570 | 3570 | 3540 | 939 |
| 265 | 20250421 | 151700 | 1829026260 | 3570 | 3565 | 3570 | 3565 | 988 |
| 266 | 20250421 | 151600 | 1825503020 | 3565 | 3555 | 3575 | 3540 | 1102 |
| 267 | 20250421 | 151500 | 1821575635 | 3550 | 3545 | 3555 | 3540 | 407 |
| 268 | 20250421 | 151400 | 1820134535 | 3565 | 3575 | 3575 | 3565 | 1316 |
| 269 | 20250421 | 151300 | 1815441330 | 3570 | 3575 | 3580 | 3570 | 1813 |
| 270 | 20250421 | 151200 | 1808960150 | 3575 | 3555 | 3575 | 3555 | 1909 |
| 271 | 20250421 | 151100 | 1802164540 | 3550 | 3535 | 3555 | 3530 | 1282 |
| 272 | 20250421 | 151000 | 1797614425 | 3525 | 3545 | 3545 | 3520 | 580 |
| 273 | 20250421 | 150900 | 1795563095 | 3545 | 3525 | 3545 | 3525 | 545 |
| 274 | 20250421 | 150800 | 1793641910 | 3525 | 3535 | 3545 | 3525 | 504 |
| 275 | 20250421 | 150700 | 1791863985 | 3550 | 3535 | 3550 | 3535 | 254 |
| 276 | 20250421 | 150600 | 1790966080 | 3535 | 3535 | 3540 | 3535 | 10 |
| 277 | 20250421 | 150500 | 1790930720 | 3540 | 3535 | 3540 | 3535 | 24 |
| 278 | 20250421 | 150400 | 1790845875 | 3535 | 3530 | 3535 | 3525 | 346 |
| 279 | 20250421 | 150300 | 1789625625 | 3540 | 3545 | 3545 | 3540 | 699 |
| 280 | 20250421 | 150200 | 1787151160 | 3550 | 3535 | 3550 | 3530 | 159 |
| 281 | 20250421 | 150100 | 1786588405 | 3535 | 3540 | 3545 | 3530 | 8 |
| 282 | 20250421 | 150000 | 1786560110 | 3525 | 3530 | 3530 | 3525 | 871 |
| 283 | 20250421 | 145900 | 1783486290 | 3525 | 3540 | 3550 | 3520 | 6907 |
| 284 | 20250421 | 145800 | 1759128370 | 3540 | 3545 | 3545 | 3540 | 424 |
| 285 | 20250421 | 145700 | 1757626860 | 3540 | 3540 | 3550 | 3540 | 287 |
| 286 | 20250421 | 145600 | 1756610870 | 3545 | 3535 | 3545 | 3525 | 4984 |
| 287 | 20250421 | 145500 | 1739002285 | 3535 | 3525 | 3540 | 3525 | 2952 |
| 288 | 20250421 | 145400 | 1728560205 | 3525 | 3540 | 3540 | 3495 | 17141 |
| 289 | 20250421 | 145300 | 1668420925 | 3540 | 3550 | 3555 | 3530 | 2692 |
| 290 | 20250421 | 145200 | 1658894800 | 3550 | 3560 | 3565 | 3550 | 2654 |
| 291 | 20250421 | 145100 | 1649457880 | 3565 | 3565 | 3570 | 3565 | 444 |
| 292 | 20250421 | 145000 | 1647874895 | 3565 | 3565 | 3565 | 3555 | 722 |
| 293 | 20250421 | 144900 | 1645304410 | 3550 | 3545 | 3565 | 3545 | 778 |
| 294 | 20250421 | 144800 | 1642541875 | 3545 | 3555 | 3575 | 3545 | 833 |
| 295 | 20250421 | 144700 | 1639584810 | 3580 | 3550 | 3580 | 3550 | 1869 |
| 296 | 20250421 | 144600 | 1632919600 | 3550 | 3550 | 3565 | 3535 | 4082 |
| 297 | 20250421 | 144500 | 1618443760 | 3550 | 3570 | 3585 | 3550 | 1091 |
| 298 | 20250421 | 144400 | 1614534075 | 3585 | 3555 | 3585 | 3540 | 2454 |
| 299 | 20250421 | 144300 | 1605813315 | 3535 | 3550 | 3570 | 3520 | 11034 |
| 300 | 20250421 | 144200 | 1566802005 | 3550 | 3585 | 3595 | 3540 | 9108 |
| 301 | 20250421 | 144100 | 1534371880 | 3585 | 3600 | 3600 | 3550 | 15186 |
| 302 | 20250421 | 144000 | 1480193900 | 3620 | 3675 | 3735 | 3535 | 81749 |
| 303 | 20250421 | 143900 | 1182313760 | 3675 | 3565 | 3700 | 3565 | 40790 |
| 304 | 20250421 | 143800 | 1034019075 | 3570 | 3555 | 3570 | 3555 | 1151 |
| 305 | 20250421 | 143700 | 1029921820 | 3560 | 3560 | 3560 | 3540 | 329 |
| 306 | 20250421 | 143600 | 1028752215 | 3545 | 3555 | 3560 | 3540 | 1645 |
| 307 | 20250421 | 143500 | 1022903575 | 3545 | 3550 | 3555 | 3545 | 104 |
| 308 | 20250421 | 143400 | 1022534870 | 3560 | 3552 | 3560 | 3552 | 2485 |
| 309 | 20250421 | 143300 | 1013688278 | 3545 | 3560 | 3565 | 3545 | 2059 |
| 310 | 20250421 | 143200 | 1006376593 | 3570 | 3585 | 3585 | 3570 | 4909 |
| 311 | 20250421 | 143100 | 988801133 | 3580 | 3580 | 3585 | 3580 | 2469 |
| 312 | 20250421 | 143000 | 979958368 | 3580 | 3575 | 3585 | 3570 | 7416 |
| 313 | 20250421 | 142900 | 953414988 | 3575 | 3555 | 3575 | 3555 | 6039 |
| 314 | 20250421 | 142800 | 931911978 | 3550 | 3540 | 3550 | 3540 | 2114 |
| 315 | 20250421 | 142700 | 924416448 | 3540 | 3545 | 3545 | 3520 | 243 |
| 316 | 20250421 | 142600 | 923555748 | 3545 | 3535 | 3545 | 3515 | 1108 |
| 317 | 20250421 | 142500 | 919644868 | 3550 | 3545 | 3550 | 3545 | 3100 |
| 318 | 20250421 | 142400 | 908647368 | 3550 | 3565 | 3565 | 3550 | 5300 |
| 319 | 20250421 | 142300 | 889815303 | 3560 | 3560 | 3565 | 3550 | 7365 |
| 320 | 20250421 | 142200 | 863589707 | 3555 | 3545 | 3570 | 3545 | 5211 |
| 321 | 20250421 | 142100 | 845038422 | 3550 | 3540 | 3550 | 3525 | 2292 |
| 322 | 20250421 | 142000 | 836906502 | 3540 | 3520 | 3540 | 3520 | 2040 |
| 323 | 20250421 | 141900 | 829688927 | 3535 | 3535 | 3535 | 3535 | 63 |
| 324 | 20250421 | 141800 | 829466222 | 3540 | 3535 | 3540 | 3520 | 1052 |
| 325 | 20250421 | 141700 | 825747732 | 3540 | 3535 | 3540 | 3535 | 2004 |
| 326 | 20250421 | 141600 | 818663577 | 3520 | 3535 | 3540 | 3520 | 1100 |
| 327 | 20250421 | 141500 | 814789772 | 3535 | 3530 | 3540 | 3515 | 2247 |
| 328 | 20250421 | 141400 | 806857032 | 3515 | 3520 | 3540 | 3515 | 3465 |
| 329 | 20250421 | 141300 | 794622012 | 3520 | 3515 | 3520 | 3510 | 1191 |
| 330 | 20250421 | 141200 | 790436227 | 3520 | 3505 | 3520 | 3505 | 1520 |
| 331 | 20250421 | 141100 | 785093922 | 3510 | 3505 | 3510 | 3505 | 27 |
| 332 | 20250421 | 141000 | 784999262 | 3505 | 3512 | 3515 | 3505 | 339 |
| 333 | 20250421 | 140900 | 783807970 | 3510 | 3500 | 3510 | 3500 | 2467 |
| 334 | 20250421 | 140800 | 775165600 | 3500 | 3485 | 3500 | 3485 | 2 |
| 335 | 20250421 | 140700 | 775158615 | 3500 | 3500 | 3500 | 3480 | 1416 |
| 336 | 20250421 | 140600 | 770224570 | 3495 | 3495 | 3495 | 3495 | 10 |
| 337 | 20250421 | 140500 | 770189620 | 3500 | 3500 | 3500 | 3500 | 0 |
| 338 | 20250421 | 140400 | 770189620 | 3500 | 3500 | 3500 | 3500 | 0 |
| 339 | 20250421 | 140300 | 770189620 | 3500 | 3500 | 3500 | 3500 | 2 |
| 340 | 20250421 | 140200 | 770182620 | 3500 | 3500 | 3500 | 3500 | 96 |
| 341 | 20250421 | 140100 | 769846620 | 3500 | 3500 | 3500 | 3500 | 2 |
| 342 | 20250421 | 140000 | 769839620 | 3500 | 3500 | 3500 | 3500 | 10 |
| 343 | 20250421 | 135900 | 769804620 | 3500 | 3500 | 3500 | 3500 | 103 |
| 344 | 20250421 | 135800 | 769444120 | 3495 | 3505 | 3505 | 3495 | 29 |
| 345 | 20250421 | 135700 | 769342735 | 3505 | 3500 | 3505 | 3500 | 714 |
| 346 | 20250421 | 135600 | 766843440 | 3500 | 3490 | 3500 | 3490 | 1980 |
| 347 | 20250421 | 135500 | 759932505 | 3490 | 3487 | 3490 | 3487 | 100 |
| 348 | 20250421 | 135400 | 759583745 | 3490 | 3490 | 3490 | 3490 | 0 |
| 349 | 20250421 | 135300 | 759583745 | 3490 | 3492 | 3492 | 3490 | 1625 |
| 350 | 20250421 | 135200 | 753912055 | 3490 | 3490 | 3490 | 3490 | 620 |
| 351 | 20250421 | 135100 | 751748255 | 3495 | 3495 | 3495 | 3495 | 41 |
| 352 | 20250421 | 135000 | 751604960 | 3495 | 3495 | 3495 | 3495 | 12 |
| 353 | 20250421 | 134900 | 751563020 | 3485 | 3495 | 3500 | 3480 | 471 |
| 354 | 20250421 | 134800 | 749916905 | 3500 | 3500 | 3510 | 3500 | 486 |
| 355 | 20250421 | 134700 | 748215895 | 3515 | 3500 | 3515 | 3500 | 8 |
| 356 | 20250421 | 134600 | 748187790 | 3515 | 3505 | 3515 | 3500 | 43 |
| 357 | 20250421 | 134500 | 748037235 | 3505 | 3515 | 3525 | 3505 | 2407 |
| 358 | 20250421 | 134400 | 739565220 | 3520 | 3515 | 3520 | 3500 | 2167 |
| 359 | 20250421 | 134300 | 731952950 | 3515 | 3485 | 3515 | 3485 | 2634 |
| 360 | 20250421 | 134200 | 722710510 | 3485 | 3475 | 3485 | 3475 | 2802 |
| 361 | 20250421 | 134100 | 712949640 | 3465 | 3465 | 3465 | 3465 | 0 |
| 362 | 20250421 | 134000 | 712949640 | 3465 | 3455 | 3485 | 3455 | 780 |
| 363 | 20250421 | 133900 | 710242690 | 3455 | 3455 | 3455 | 3455 | 50 |
| 364 | 20250421 | 133800 | 710069940 | 3460 | 3460 | 3460 | 3460 | 0 |
| 365 | 20250421 | 133700 | 710069940 | 3460 | 3460 | 3460 | 3460 | 0 |
| 366 | 20250421 | 133600 | 710069940 | 3460 | 3460 | 3460 | 3460 | 0 |
| 367 | 20250421 | 133500 | 710069940 | 3460 | 3460 | 3460 | 3460 | 64 |
| 368 | 20250421 | 133400 | 709848500 | 3460 | 3460 | 3460 | 3460 | 1 |
| 369 | 20250421 | 133300 | 709845040 | 3460 | 3460 | 3460 | 3460 | 1271 |
| 370 | 20250421 | 133200 | 705447380 | 3460 | 3455 | 3460 | 3455 | 794 |
| 371 | 20250421 | 133100 | 702704100 | 3455 | 3445 | 3455 | 3445 | 572 |
| 372 | 20250421 | 133000 | 700731300 | 3440 | 3440 | 3440 | 3440 | 191 |
| 373 | 20250421 | 132900 | 700074260 | 3440 | 3440 | 3440 | 3440 | 0 |
| 374 | 20250421 | 132800 | 700074260 | 3440 | 3430 | 3440 | 3430 | 724 |
| 375 | 20250421 | 132700 | 697590930 | 3420 | 3420 | 3420 | 3420 | 0 |
| 376 | 20250421 | 132600 | 697590930 | 3420 | 3420 | 3420 | 3420 | 0 |
| 377 | 20250421 | 132500 | 697590930 | 3420 | 3420 | 3420 | 3420 | 577 |
| 378 | 20250421 | 132400 | 695617590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 379 | 20250421 | 132300 | 695617590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 380 | 20250421 | 132200 | 695617590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 381 | 20250421 | 132100 | 695617590 | 3430 | 3430 | 3430 | 3430 | 0 |
| 382 | 20250421 | 132000 | 695617590 | 3430 | 3430 | 3430 | 3430 | 1 |
| 383 | 20250421 | 131900 | 695614160 | 3415 | 3415 | 3415 | 3415 | 1 |
| 384 | 20250421 | 131800 | 695610745 | 3415 | 3425 | 3425 | 3415 | 366 |
| 385 | 20250421 | 131700 | 694360785 | 3425 | 3425 | 3425 | 3425 | 74 |
| 386 | 20250421 | 131600 | 694107335 | 3425 | 3420 | 3425 | 3420 | 31 |
| 387 | 20250421 | 131500 | 694001310 | 3420 | 3420 | 3420 | 3420 | 364 |
| 388 | 20250421 | 131400 | 692756430 | 3420 | 3420 | 3420 | 3420 | 29 |
| 389 | 20250421 | 131300 | 692657250 | 3430 | 3430 | 3430 | 3430 | 0 |
| 390 | 20250421 | 131200 | 692657250 | 3430 | 3430 | 3430 | 3430 | 0 |
| 391 | 20250421 | 131100 | 692657250 | 3430 | 3430 | 3430 | 3430 | 0 |
| 392 | 20250421 | 131000 | 692657250 | 3430 | 3430 | 3430 | 3430 | 1 |
| 393 | 20250421 | 130900 | 692653820 | 3430 | 3430 | 3430 | 3430 | 101 |
| 394 | 20250421 | 130800 | 692307390 | 3420 | 3420 | 3420 | 3420 | 0 |
| 395 | 20250421 | 130700 | 692307390 | 3420 | 3420 | 3420 | 3420 | 5 |
| 396 | 20250421 | 130600 | 692290290 | 3425 | 3425 | 3425 | 3425 | 0 |
| 397 | 20250421 | 130500 | 692290290 | 3425 | 3425 | 3425 | 3425 | 146 |
| 398 | 20250421 | 130400 | 691790240 | 3420 | 3420 | 3420 | 3420 | 0 |
| 399 | 20250421 | 130300 | 691790240 | 3420 | 3420 | 3420 | 3420 | 269 |
| 400 | 20250421 | 130200 | 690870260 | 3420 | 3420 | 3420 | 3420 | 1 |
| 401 | 20250421 | 130100 | 690866840 | 3435 | 3435 | 3435 | 3435 | 0 |
| 402 | 20250421 | 130000 | 690866840 | 3435 | 3435 | 3435 | 3435 | 11 |
| 403 | 20250421 | 125900 | 690829055 | 3420 | 3420 | 3420 | 3420 | 600 |
| 404 | 20250421 | 125800 | 688777055 | 3435 | 3435 | 3435 | 3435 | 1 |
| 405 | 20250421 | 125700 | 688773620 | 3410 | 3425 | 3425 | 3410 | 753 |
| 406 | 20250421 | 125600 | 686200255 | 3425 | 3425 | 3425 | 3425 | 169 |
| 407 | 20250421 | 125500 | 685621430 | 3450 | 3450 | 3450 | 3450 | 0 |
| 408 | 20250421 | 125400 | 685621430 | 3450 | 3450 | 3450 | 3450 | 1 |
| 409 | 20250421 | 125300 | 685617980 | 3410 | 3435 | 3435 | 3410 | 7000 |
| 410 | 20250421 | 125200 | 661687840 | 3435 | 3435 | 3435 | 3435 | 0 |
| 411 | 20250421 | 125100 | 661687840 | 3435 | 3435 | 3435 | 3435 | 0 |
| 412 | 20250421 | 125000 | 661687840 | 3435 | 3455 | 3455 | 3435 | 1051 |
| 413 | 20250421 | 124900 | 658071815 | 3455 | 3455 | 3455 | 3455 | 1 |
| 414 | 20250421 | 124800 | 658068360 | 3450 | 3450 | 3450 | 3450 | 0 |
| 415 | 20250421 | 124700 | 658068360 | 3450 | 3450 | 3450 | 3450 | 0 |
| 416 | 20250421 | 124600 | 658068360 | 3450 | 3435 | 3450 | 3435 | 1150 |
| 417 | 20250421 | 124500 | 654103110 | 3435 | 3420 | 3435 | 3420 | 80 |
| 418 | 20250421 | 124400 | 653828955 | 3415 | 3420 | 3420 | 3415 | 969 |
| 419 | 20250421 | 124300 | 650515815 | 3420 | 3430 | 3430 | 3420 | 762 |
| 420 | 20250421 | 124200 | 647906845 | 3430 | 3440 | 3440 | 3430 | 266 |
| 421 | 20250421 | 124100 | 646993855 | 3450 | 3450 | 3450 | 3450 | 251 |
| 422 | 20250421 | 124000 | 646127905 | 3450 | 3450 | 3450 | 3450 | 0 |
| 423 | 20250421 | 123900 | 646127905 | 3450 | 3450 | 3450 | 3450 | 0 |
| 424 | 20250421 | 123800 | 646127905 | 3450 | 3435 | 3450 | 3435 | 546 |
| 425 | 20250421 | 123700 | 644252380 | 3435 | 3445 | 3455 | 3435 | 476 |
| 426 | 20250421 | 123600 | 642613780 | 3455 | 3455 | 3455 | 3455 | 0 |
| 427 | 20250421 | 123500 | 642613780 | 3455 | 3455 | 3455 | 3455 | 473 |
| 428 | 20250421 | 123400 | 640979565 | 3455 | 3455 | 3455 | 3455 | 1 |
| 429 | 20250421 | 123300 | 640976110 | 3455 | 3455 | 3455 | 3455 | 0 |
| 430 | 20250421 | 123200 | 640976110 | 3455 | 3455 | 3455 | 3455 | 0 |
| 431 | 20250421 | 123100 | 640976110 | 3455 | 3450 | 3455 | 3450 | 1204 |
| 432 | 20250421 | 123000 | 636819675 | 3450 | 3450 | 3450 | 3450 | 1 |
| 433 | 20250421 | 122900 | 636816225 | 3445 | 3445 | 3445 | 3445 | 500 |
| 434 | 20250421 | 122800 | 635093725 | 3445 | 3430 | 3445 | 3430 | 312 |
| 435 | 20250421 | 122700 | 634018930 | 3445 | 3445 | 3445 | 3445 | 0 |
| 436 | 20250421 | 122600 | 634018930 | 3445 | 3445 | 3445 | 3445 | 0 |
| 437 | 20250421 | 122500 | 634018930 | 3445 | 3445 | 3445 | 3445 | 303 |
| 438 | 20250421 | 122400 | 632975095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 439 | 20250421 | 122300 | 632975095 | 3425 | 3430 | 3430 | 3425 | 2722 |
| 440 | 20250421 | 122200 | 623650995 | 3425 | 3435 | 3435 | 3425 | 875 |
| 441 | 20250421 | 122100 | 620648390 | 3450 | 3450 | 3450 | 3450 | 571 |
| 442 | 20250421 | 122000 | 618678440 | 3450 | 3450 | 3450 | 3450 | 271 |
| 443 | 20250421 | 121900 | 617743490 | 3450 | 3450 | 3450 | 3450 | 0 |
| 444 | 20250421 | 121800 | 617743490 | 3450 | 3450 | 3450 | 3450 | 204 |
| 445 | 20250421 | 121700 | 617039690 | 3440 | 3440 | 3440 | 3440 | 0 |
| 446 | 20250421 | 121600 | 617039690 | 3440 | 3440 | 3440 | 3440 | 1 |
| 447 | 20250421 | 121500 | 617036250 | 3440 | 3440 | 3440 | 3440 | 0 |
| 448 | 20250421 | 121400 | 617036250 | 3440 | 3440 | 3440 | 3440 | 0 |
| 449 | 20250421 | 121300 | 617036250 | 3440 | 3440 | 3440 | 3440 | 0 |
| 450 | 20250421 | 121200 | 617036250 | 3440 | 3445 | 3445 | 3440 | 506 |
| 451 | 20250421 | 121100 | 615294360 | 3440 | 3440 | 3440 | 3440 | 21 |
| 452 | 20250421 | 121000 | 615222120 | 3455 | 3455 | 3455 | 3455 | 0 |
| 453 | 20250421 | 120900 | 615222120 | 3455 | 3440 | 3455 | 3420 | 1266 |
| 454 | 20250421 | 120800 | 610881080 | 3455 | 3455 | 3455 | 3455 | 500 |
| 455 | 20250421 | 120700 | 609153580 | 3460 | 3460 | 3460 | 3460 | 0 |
| 456 | 20250421 | 120600 | 609153580 | 3460 | 3460 | 3460 | 3460 | 0 |
| 457 | 20250421 | 120500 | 609153580 | 3460 | 3460 | 3460 | 3460 | 0 |
| 458 | 20250421 | 120400 | 609153580 | 3460 | 3460 | 3460 | 3460 | 165 |
| 459 | 20250421 | 120300 | 608582680 | 3465 | 3450 | 3465 | 3430 | 1988 |
| 460 | 20250421 | 120200 | 601735600 | 3445 | 3460 | 3460 | 3445 | 3102 |
| 461 | 20250421 | 120100 | 591025920 | 3485 | 3460 | 3485 | 3460 | 26 |
| 462 | 20250421 | 120000 | 590935935 | 3490 | 3475 | 3490 | 3475 | 4 |
| 463 | 20250421 | 115900 | 590922020 | 3460 | 3465 | 3465 | 3460 | 169 |
| 464 | 20250421 | 115800 | 590336530 | 3470 | 3480 | 3480 | 3470 | 1614 |
| 465 | 20250421 | 115700 | 584732955 | 3490 | 3485 | 3490 | 3485 | 753 |
| 466 | 20250421 | 115600 | 582107035 | 3490 | 3485 | 3490 | 3475 | 3892 |
| 467 | 20250421 | 115500 | 568546410 | 3490 | 3495 | 3505 | 3490 | 2172 |
| 468 | 20250421 | 115400 | 560962885 | 3495 | 3500 | 3500 | 3495 | 373 |
| 469 | 20250421 | 115300 | 559659245 | 3495 | 3500 | 3500 | 3495 | 2095 |
| 470 | 20250421 | 115200 | 552326995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 471 | 20250421 | 115100 | 552326995 | 3505 | 3500 | 3505 | 3500 | 579 |
| 472 | 20250421 | 115000 | 550298800 | 3500 | 3495 | 3500 | 3495 | 30 |
| 473 | 20250421 | 114900 | 550193900 | 3500 | 3490 | 3500 | 3490 | 729 |
| 474 | 20250421 | 114800 | 547642600 | 3490 | 3490 | 3490 | 3485 | 2697 |
| 475 | 20250421 | 114700 | 538242700 | 3485 | 3490 | 3490 | 3485 | 231 |
| 476 | 20250421 | 114600 | 537436660 | 3490 | 3485 | 3495 | 3485 | 444 |
| 477 | 20250421 | 114500 | 535887460 | 3485 | 3485 | 3485 | 3485 | 1 |
| 478 | 20250421 | 114400 | 535883975 | 3485 | 3485 | 3485 | 3485 | 64 |
| 479 | 20250421 | 114300 | 535660935 | 3485 | 3485 | 3485 | 3475 | 1799 |
| 480 | 20250421 | 114200 | 529401885 | 3480 | 3500 | 3500 | 3480 | 573 |
| 481 | 20250421 | 114100 | 527399330 | 3500 | 3505 | 3505 | 3500 | 16 |
| 482 | 20250421 | 114000 | 527343325 | 3510 | 3510 | 3510 | 3510 | 0 |
| 483 | 20250421 | 113900 | 527343325 | 3510 | 3505 | 3510 | 3505 | 1700 |
| 484 | 20250421 | 113800 | 521379345 | 3505 | 3505 | 3505 | 3505 | 2 |
| 485 | 20250421 | 113700 | 521372335 | 3510 | 3495 | 3510 | 3495 | 6782 |
| 486 | 20250421 | 113600 | 497609055 | 3495 | 3495 | 3495 | 3490 | 2569 |
| 487 | 20250421 | 113500 | 488630450 | 3495 | 3490 | 3495 | 3470 | 2262 |
| 488 | 20250421 | 113400 | 480755965 | 3495 | 3495 | 3495 | 3490 | 2174 |
| 489 | 20250421 | 113300 | 473157885 | 3495 | 3495 | 3500 | 3495 | 1507 |
| 490 | 20250421 | 113200 | 467889435 | 3495 | 3490 | 3500 | 3490 | 3039 |
| 491 | 20250421 | 113100 | 457260875 | 3490 | 3485 | 3490 | 3485 | 420 |
| 492 | 20250421 | 113000 | 455795175 | 3490 | 3475 | 3490 | 3475 | 239 |
| 493 | 20250421 | 112900 | 454961245 | 3490 | 3490 | 3490 | 3490 | 200 |
| 494 | 20250421 | 112800 | 454263245 | 3495 | 3480 | 3495 | 3480 | 3838 |
| 495 | 20250421 | 112700 | 440870755 | 3480 | 3475 | 3480 | 3475 | 752 |
| 496 | 20250421 | 112600 | 438256360 | 3475 | 3475 | 3475 | 3470 | 1350 |
| 497 | 20250421 | 112500 | 433567985 | 3475 | 3475 | 3475 | 3475 | 385 |
| 498 | 20250421 | 112400 | 432230110 | 3475 | 3455 | 3475 | 3455 | 112 |
| 499 | 20250421 | 112300 | 431841615 | 3470 | 3470 | 3470 | 3470 | 0 |
| 500 | 20250421 | 112200 | 431841615 | 3470 | 3470 | 3470 | 3470 | 0 |
| 501 | 20250421 | 112100 | 431841615 | 3470 | 3470 | 3470 | 3470 | 0 |
| 502 | 20250421 | 112000 | 431841615 | 3470 | 3470 | 3470 | 3450 | 109 |
| 503 | 20250421 | 111900 | 431463525 | 3450 | 3470 | 3470 | 3450 | 197 |
| 504 | 20250421 | 111800 | 430781875 | 3470 | 3445 | 3470 | 3445 | 112 |
| 505 | 20250421 | 111700 | 430395735 | 3475 | 3475 | 3475 | 3475 | 0 |
| 506 | 20250421 | 111600 | 430395735 | 3475 | 3480 | 3480 | 3445 | 1502 |
| 507 | 20250421 | 111500 | 425211280 | 3480 | 3475 | 3480 | 3455 | 1710 |
| 508 | 20250421 | 111400 | 419268770 | 3475 | 3460 | 3475 | 3455 | 6239 |
| 509 | 20250421 | 111300 | 397681790 | 3455 | 3455 | 3455 | 3455 | 413 |
| 510 | 20250421 | 111200 | 396254875 | 3455 | 3455 | 3455 | 3455 | 0 |
| 511 | 20250421 | 111100 | 396254875 | 3455 | 3455 | 3455 | 3455 | 0 |
| 512 | 20250421 | 111000 | 396254875 | 3455 | 3455 | 3455 | 3435 | 855 |
| 513 | 20250421 | 110900 | 393314990 | 3460 | 3460 | 3460 | 3460 | 0 |
| 514 | 20250421 | 110800 | 393314990 | 3460 | 3435 | 3460 | 3435 | 402 |
| 515 | 20250421 | 110700 | 391934095 | 3420 | 3445 | 3445 | 3420 | 120 |
| 516 | 20250421 | 110600 | 391521520 | 3460 | 3460 | 3460 | 3460 | 289 |
| 517 | 20250421 | 110500 | 390521580 | 3460 | 3460 | 3460 | 3460 | 1 |
| 518 | 20250421 | 110400 | 390518120 | 3455 | 3460 | 3460 | 3455 | 2482 |
| 519 | 20250421 | 110300 | 381935860 | 3460 | 3475 | 3475 | 3460 | 1304 |
| 520 | 20250421 | 110200 | 377411575 | 3475 | 3465 | 3475 | 3465 | 309 |
| 521 | 20250421 | 110100 | 376340100 | 3485 | 3465 | 3490 | 3465 | 25 |
| 522 | 20250421 | 110000 | 376252945 | 3490 | 3475 | 3490 | 3475 | 4720 |
| 523 | 20250421 | 105900 | 359795435 | 3460 | 3485 | 3485 | 3460 | 2028 |
| 524 | 20250421 | 105800 | 352752855 | 3485 | 3480 | 3490 | 3480 | 1512 |
| 525 | 20250421 | 105700 | 347480180 | 3480 | 3470 | 3480 | 3470 | 911 |
| 526 | 20250421 | 105600 | 344309940 | 3480 | 3460 | 3500 | 3445 | 2306 |
| 527 | 20250421 | 105500 | 336293685 | 3495 | 3460 | 3495 | 3460 | 2417 |
| 528 | 20250421 | 105400 | 327893510 | 3460 | 3405 | 3460 | 3405 | 4736 |
| 529 | 20250421 | 105300 | 311562080 | 3405 | 3410 | 3425 | 3405 | 1229 |
| 530 | 20250421 | 105200 | 307376130 | 3425 | 3420 | 3425 | 3420 | 475 |
| 531 | 20250421 | 105100 | 305750325 | 3420 | 3405 | 3420 | 3395 | 7863 |
| 532 | 20250421 | 105000 | 279022075 | 3405 | 3410 | 3425 | 3405 | 68 |
| 533 | 20250421 | 104900 | 278790395 | 3410 | 3420 | 3420 | 3410 | 751 |
| 534 | 20250421 | 104800 | 276225475 | 3420 | 3410 | 3420 | 3410 | 1297 |
| 535 | 20250421 | 104700 | 271796865 | 3405 | 3400 | 3405 | 3400 | 38 |
| 536 | 20250421 | 104600 | 271667510 | 3405 | 3405 | 3405 | 3405 | 0 |
| 537 | 20250421 | 104500 | 271667510 | 3405 | 3400 | 3405 | 3400 | 3004 |
| 538 | 20250421 | 104400 | 261453560 | 3400 | 3400 | 3400 | 3400 | 129 |
| 539 | 20250421 | 104300 | 261014960 | 3400 | 3400 | 3400 | 3395 | 2224 |
| 540 | 20250421 | 104200 | 253461395 | 3400 | 3400 | 3400 | 3400 | 687 |
| 541 | 20250421 | 104100 | 251125595 | 3400 | 3400 | 3400 | 3400 | 566 |
| 542 | 20250421 | 104000 | 249201195 | 3400 | 3400 | 3400 | 3400 | 511 |
| 543 | 20250421 | 103900 | 247463795 | 3395 | 3395 | 3395 | 3395 | 1 |
| 544 | 20250421 | 103800 | 247460400 | 3400 | 3400 | 3400 | 3400 | 582 |
| 545 | 20250421 | 103700 | 245481600 | 3400 | 3400 | 3400 | 3400 | 80 |
| 546 | 20250421 | 103600 | 245209600 | 3410 | 3410 | 3410 | 3410 | 0 |
| 547 | 20250421 | 103500 | 245209600 | 3410 | 3405 | 3410 | 3400 | 525 |
| 548 | 20250421 | 103400 | 243424385 | 3405 | 3405 | 3405 | 3405 | 959 |
| 549 | 20250421 | 103300 | 240158990 | 3405 | 3405 | 3405 | 3405 | 0 |
| 550 | 20250421 | 103200 | 240158990 | 3405 | 3405 | 3405 | 3405 | 35 |
| 551 | 20250421 | 103100 | 240039815 | 3405 | 3405 | 3405 | 3405 | 0 |
| 552 | 20250421 | 103000 | 240039815 | 3405 | 3405 | 3405 | 3405 | 46 |
| 553 | 20250421 | 102900 | 239883185 | 3410 | 3410 | 3410 | 3410 | 6 |
| 554 | 20250421 | 102800 | 239862725 | 3415 | 3415 | 3415 | 3415 | 0 |
| 555 | 20250421 | 102700 | 239862725 | 3415 | 3415 | 3415 | 3415 | 1 |
| 556 | 20250421 | 102600 | 239859310 | 3400 | 3400 | 3400 | 3400 | 569 |
| 557 | 20250421 | 102500 | 237924710 | 3400 | 3405 | 3405 | 3400 | 5097 |
| 558 | 20250421 | 102400 | 220587175 | 3405 | 3405 | 3405 | 3405 | 200 |
| 559 | 20250421 | 102300 | 219906175 | 3410 | 3410 | 3410 | 3410 | 1055 |
| 560 | 20250421 | 102200 | 216308625 | 3420 | 3420 | 3420 | 3420 | 0 |
| 561 | 20250421 | 102100 | 216308625 | 3420 | 3420 | 3420 | 3420 | 0 |
| 562 | 20250421 | 102000 | 216308625 | 3420 | 3420 | 3420 | 3420 | 0 |
| 563 | 20250421 | 101900 | 216308625 | 3420 | 3420 | 3420 | 3420 | 0 |
| 564 | 20250421 | 101800 | 216308625 | 3420 | 3410 | 3420 | 3410 | 58 |
| 565 | 20250421 | 101700 | 216110835 | 3410 | 3415 | 3420 | 3410 | 320 |
| 566 | 20250421 | 101600 | 215018035 | 3415 | 3415 | 3415 | 3410 | 893 |
| 567 | 20250421 | 101500 | 211969470 | 3415 | 3415 | 3415 | 3415 | 1035 |
| 568 | 20250421 | 101400 | 208434945 | 3420 | 3420 | 3420 | 3420 | 0 |
| 569 | 20250421 | 101300 | 208434945 | 3420 | 3420 | 3420 | 3420 | 503 |
| 570 | 20250421 | 101200 | 206714685 | 3420 | 3420 | 3420 | 3420 | 0 |
| 571 | 20250421 | 101100 | 206714685 | 3420 | 3420 | 3420 | 3420 | 10 |
| 572 | 20250421 | 101000 | 206680485 | 3425 | 3415 | 3425 | 3415 | 2 |
| 573 | 20250421 | 100900 | 206673645 | 3415 | 3420 | 3420 | 3415 | 1001 |
| 574 | 20250421 | 100800 | 203250230 | 3420 | 3420 | 3420 | 3420 | 10 |
| 575 | 20250421 | 100700 | 203216030 | 3425 | 3430 | 3430 | 3425 | 254 |
| 576 | 20250421 | 100600 | 202346030 | 3430 | 3430 | 3430 | 3430 | 0 |
| 577 | 20250421 | 100500 | 202346030 | 3430 | 3430 | 3430 | 3430 | 0 |
| 578 | 20250421 | 100400 | 202346030 | 3430 | 3430 | 3430 | 3430 | 40 |
| 579 | 20250421 | 100300 | 202208830 | 3430 | 3430 | 3430 | 3430 | 89 |
| 580 | 20250421 | 100200 | 201903560 | 3425 | 3425 | 3425 | 3425 | 0 |
| 581 | 20250421 | 100100 | 201903560 | 3425 | 3445 | 3450 | 3425 | 1257 |
| 582 | 20250421 | 100000 | 197572500 | 3450 | 3450 | 3450 | 3450 | 0 |
| 583 | 20250421 | 095900 | 197572500 | 3450 | 3450 | 3450 | 3450 | 4 |
| 584 | 20250421 | 095800 | 197558700 | 3460 | 3455 | 3460 | 3455 | 4 |
| 585 | 20250421 | 095700 | 197544875 | 3460 | 3460 | 3460 | 3460 | 1 |
| 586 | 20250421 | 095600 | 197541415 | 3435 | 3435 | 3475 | 3425 | 3335 |
| 587 | 20250421 | 095500 | 186020400 | 3435 | 3420 | 3435 | 3415 | 4545 |
| 588 | 20250421 | 095400 | 170474665 | 3420 | 3420 | 3420 | 3420 | 41 |
| 589 | 20250421 | 095300 | 170334445 | 3440 | 3435 | 3440 | 3420 | 5 |
| 590 | 20250421 | 095200 | 170317275 | 3440 | 3440 | 3440 | 3440 | 0 |
| 591 | 20250421 | 095100 | 170317275 | 3440 | 3440 | 3440 | 3440 | 1 |
| 592 | 20250421 | 095000 | 170313835 | 3425 | 3425 | 3425 | 3420 | 2233 |
| 593 | 20250421 | 094900 | 162666045 | 3425 | 3425 | 3425 | 3425 | 176 |
| 594 | 20250421 | 094800 | 162063245 | 3435 | 3435 | 3435 | 3435 | 0 |
| 595 | 20250421 | 094700 | 162063245 | 3435 | 3435 | 3435 | 3435 | 0 |
| 596 | 20250421 | 094600 | 162063245 | 3435 | 3435 | 3435 | 3435 | 71 |
| 597 | 20250421 | 094500 | 161819360 | 3440 | 3440 | 3440 | 3440 | 0 |
| 598 | 20250421 | 094400 | 161819360 | 3440 | 3440 | 3440 | 3440 | 22 |
| 599 | 20250421 | 094300 | 161743680 | 3440 | 3440 | 3440 | 3440 | 0 |
| 600 | 20250421 | 094200 | 161743680 | 3440 | 3440 | 3440 | 3440 | 1 |
| 601 | 20250421 | 094100 | 161740240 | 3440 | 3440 | 3440 | 3440 | 501 |
| 602 | 20250421 | 094000 | 160016800 | 3440 | 3430 | 3440 | 3425 | 315 |
| 603 | 20250421 | 093900 | 158937240 | 3430 | 3430 | 3430 | 3430 | 424 |
| 604 | 20250421 | 093800 | 157482920 | 3445 | 3445 | 3445 | 3445 | 0 |
| 605 | 20250421 | 093700 | 157482920 | 3445 | 3430 | 3445 | 3430 | 497 |
| 606 | 20250421 | 093600 | 155777655 | 3445 | 3445 | 3445 | 3445 | 0 |
| 607 | 20250421 | 093500 | 155777655 | 3445 | 3445 | 3445 | 3445 | 0 |
| 608 | 20250421 | 093400 | 155777655 | 3445 | 3445 | 3445 | 3445 | 30 |
| 609 | 20250421 | 093300 | 155674305 | 3445 | 3445 | 3445 | 3445 | 0 |
| 610 | 20250421 | 093200 | 155674305 | 3445 | 3425 | 3445 | 3425 | 2 |
| 611 | 20250421 | 093100 | 155667435 | 3440 | 3425 | 3440 | 3425 | 5195 |
| 612 | 20250421 | 093000 | 137841285 | 3425 | 3425 | 3425 | 3425 | 200 |
| 613 | 20250421 | 092900 | 137156285 | 3425 | 3425 | 3425 | 3425 | 212 |
| 614 | 20250421 | 092800 | 136430185 | 3435 | 3435 | 3435 | 3435 | 1 |
| 615 | 20250421 | 092700 | 136426750 | 3440 | 3440 | 3440 | 3440 | 0 |
| 616 | 20250421 | 092600 | 136426750 | 3440 | 3440 | 3440 | 3440 | 1 |
| 617 | 20250421 | 092500 | 136423310 | 3440 | 3445 | 3445 | 3410 | 2003 |
| 618 | 20250421 | 092400 | 129589340 | 3435 | 3435 | 3435 | 3435 | 12 |
| 619 | 20250421 | 092300 | 129548120 | 3415 | 3415 | 3415 | 3415 | 336 |
| 620 | 20250421 | 092200 | 128400680 | 3415 | 3425 | 3425 | 3410 | 9194 |
| 621 | 20250421 | 092100 | 96967520 | 3420 | 3440 | 3440 | 3420 | 1207 |
| 622 | 20250421 | 092000 | 92835500 | 3440 | 3430 | 3440 | 3430 | 167 |
| 623 | 20250421 | 091900 | 92261060 | 3440 | 3440 | 3440 | 3440 | 27 |
| 624 | 20250421 | 091800 | 92168180 | 3425 | 3425 | 3425 | 3425 | 55 |
| 625 | 20250421 | 091700 | 91979805 | 3445 | 3445 | 3445 | 3445 | 0 |
| 626 | 20250421 | 091600 | 91979805 | 3445 | 3445 | 3445 | 3445 | 0 |
| 627 | 20250421 | 091500 | 91979805 | 3445 | 3425 | 3450 | 3425 | 569 |
| 628 | 20250421 | 091400 | 90023870 | 3425 | 3440 | 3450 | 3425 | 773 |
| 629 | 20250421 | 091300 | 87370720 | 3430 | 3440 | 3440 | 3430 | 498 |
| 630 | 20250421 | 091200 | 85659630 | 3440 | 3430 | 3440 | 3420 | 532 |
| 631 | 20250421 | 091100 | 83835840 | 3455 | 3440 | 3455 | 3420 | 1686 |
| 632 | 20250421 | 091000 | 78043915 | 3445 | 3445 | 3445 | 3440 | 1291 |
| 633 | 20250421 | 090900 | 73599035 | 3450 | 3450 | 3450 | 3450 | 500 |
| 634 | 20250421 | 090800 | 71874035 | 3450 | 3450 | 3450 | 3450 | 384 |
| 635 | 20250421 | 090700 | 70549235 | 3450 | 3470 | 3470 | 3450 | 1788 |
| 636 | 20250421 | 090600 | 64354875 | 3470 | 3445 | 3470 | 3445 | 61 |
| 637 | 20250421 | 090500 | 64143745 | 3470 | 3445 | 3470 | 3440 | 2032 |
| 638 | 20250421 | 090400 | 57132655 | 3440 | 3440 | 3440 | 3440 | 2232 |
| 639 | 20250421 | 090300 | 49454575 | 3420 | 3425 | 3445 | 3420 | 1825 |
| 640 | 20250421 | 090200 | 43205410 | 3435 | 3420 | 3435 | 3420 | 1001 |
| 641 | 20250421 | 090100 | 39766990 | 3435 | 3455 | 3455 | 3435 | 8025 |
| 642 | 20250421 | 090000 | 12157585 | 3470 | 3470 | 3470 | 3450 | 3516 |