32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 185600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 4193 |
| 3 | 20250421 | 185500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20250421 | 185400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20250421 | 185300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20250421 | 185200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20250421 | 185100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20250421 | 185000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20250421 | 184900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20250421 | 184800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20250421 | 184700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20250421 | 184600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20250421 | 184500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20250421 | 184400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20250421 | 184300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20250421 | 184200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20250421 | 184100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20250421 | 184000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20250421 | 183900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20250421 | 183800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20250421 | 183700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20250421 | 183600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20250421 | 183500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20250421 | 183400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20250421 | 183300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20250421 | 183200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20250421 | 183100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20250421 | 183000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20250421 | 182900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20250421 | 182800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20250421 | 182700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20250421 | 182600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 4193 |
| 33 | 20250421 | 182500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20250421 | 182400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20250421 | 182300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20250421 | 182200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20250421 | 182100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20250421 | 182000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20250421 | 181900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20250421 | 181800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20250421 | 181700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20250421 | 181600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20250421 | 181500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20250421 | 181400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20250421 | 181300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20250421 | 181200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20250421 | 181100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20250421 | 181000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20250421 | 180900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20250421 | 180800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20250421 | 180700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20250421 | 180600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20250421 | 180500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20250421 | 180400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20250421 | 180300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20250421 | 180200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20250421 | 180100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20250421 | 180000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20250421 | 175900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20250421 | 175800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20250421 | 175700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20250421 | 175600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 4193 |
| 63 | 20250421 | 175500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20250421 | 175400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20250421 | 175300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20250421 | 175200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20250421 | 175100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20250421 | 175000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20250421 | 174900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20250421 | 174800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20250421 | 174700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20250421 | 174600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20250421 | 174500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20250421 | 174400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20250421 | 174300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20250421 | 174200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20250421 | 174100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20250421 | 174000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20250421 | 173900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20250421 | 173800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20250421 | 173700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20250421 | 173600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20250421 | 173500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20250421 | 173400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20250421 | 173300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20250421 | 173200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20250421 | 173100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20250421 | 173000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20250421 | 172900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20250421 | 172800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20250421 | 172700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20250421 | 172600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 4193 |
| 93 | 20250421 | 172500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20250421 | 172400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20250421 | 172300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20250421 | 172200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20250421 | 172100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20250421 | 172000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20250421 | 171900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20250421 | 171800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20250421 | 171700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20250421 | 171600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20250421 | 171500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20250421 | 171400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20250421 | 171300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20250421 | 171200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20250421 | 171100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20250421 | 171000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20250421 | 170900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20250421 | 170800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20250421 | 170700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20250421 | 170600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20250421 | 170500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20250421 | 170400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20250421 | 170300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20250421 | 170200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20250421 | 170100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20250421 | 170000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20250421 | 165900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20250421 | 165800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20250421 | 165700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20250421 | 165600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 4193 |
| 123 | 20250421 | 165500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20250421 | 165400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20250421 | 165300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20250421 | 165200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20250421 | 165100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20250421 | 165000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20250421 | 164900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20250421 | 164800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20250421 | 164700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20250421 | 164600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20250421 | 164500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20250421 | 164400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20250421 | 164300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20250421 | 164200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20250421 | 164100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20250421 | 164000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20250421 | 163900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20250421 | 163800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20250421 | 163700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20250421 | 163600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20250421 | 163500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20250421 | 163400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20250421 | 163300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20250421 | 163200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20250421 | 163100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20250421 | 163000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20250421 | 162900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20250421 | 162800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20250421 | 162700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20250421 | 162600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 4193 |
| 153 | 20250421 | 162500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20250421 | 162400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20250421 | 162300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20250421 | 162200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20250421 | 162100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20250421 | 162000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20250421 | 161900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20250421 | 161800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20250421 | 161700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20250421 | 161600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20250421 | 161500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20250421 | 161400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20250421 | 161300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20250421 | 161200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20250421 | 161100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20250421 | 161000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20250421 | 160900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20250421 | 160800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20250421 | 160700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20250421 | 160600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20250421 | 160500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20250421 | 160400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20250421 | 160300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20250421 | 160200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20250421 | 160100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20250421 | 160000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20250421 | 155900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20250421 | 155800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20250421 | 155700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20250421 | 155600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 4193 |
| 183 | 20250421 | 155500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20250421 | 155400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20250421 | 155300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20250421 | 155200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20250421 | 155100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20250421 | 155000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20250421 | 154900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20250421 | 154800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20250421 | 154700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20250421 | 154600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20250421 | 154500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20250421 | 154400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20250421 | 154300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20250421 | 154200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20250421 | 154100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20250421 | 154000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20250421 | 153900 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20250421 | 153800 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20250421 | 153700 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20250421 | 153600 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20250421 | 153500 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20250421 | 153400 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20250421 | 153300 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20250421 | 153200 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20250421 | 153100 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20250421 | 153000 | 18376911300 | 53500 | 53500 | 53500 | 53500 | 4193 |
| 209 | 20250421 | 152900 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 210 | 20250421 | 152800 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 211 | 20250421 | 152700 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 212 | 20250421 | 152600 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 213 | 20250421 | 152500 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 214 | 20250421 | 152400 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 215 | 20250421 | 152300 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 216 | 20250421 | 152200 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 217 | 20250421 | 152100 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 218 | 20250421 | 152000 | 18152585800 | 53400 | 53400 | 53400 | 53400 | 0 |
| 219 | 20250421 | 151900 | 18152585800 | 53400 | 53400 | 53500 | 53400 | 2015 |
| 220 | 20250421 | 151800 | 18044831000 | 53400 | 53500 | 53500 | 53400 | 798 |
| 221 | 20250421 | 151700 | 18002217050 | 53500 | 53500 | 53500 | 53400 | 2913 |
| 222 | 20250421 | 151600 | 17846637850 | 53500 | 53400 | 53500 | 53400 | 41 |
| 223 | 20250421 | 151500 | 17844444550 | 53500 | 53500 | 53500 | 53400 | 452 |
| 224 | 20250421 | 151400 | 17820283050 | 53500 | 53500 | 53500 | 53400 | 192 |
| 225 | 20250421 | 151300 | 17810017650 | 53500 | 53500 | 53500 | 53400 | 355 |
| 226 | 20250421 | 151200 | 17791031800 | 53500 | 53500 | 53500 | 53400 | 54 |
| 227 | 20250421 | 151100 | 17788147600 | 53500 | 53500 | 53500 | 53450 | 238 |
| 228 | 20250421 | 151000 | 17775414650 | 53500 | 53500 | 53500 | 53500 | 78 |
| 229 | 20250421 | 150900 | 17771241650 | 53500 | 53500 | 53500 | 53400 | 2406 |
| 230 | 20250421 | 150800 | 17642720850 | 53500 | 53500 | 53600 | 53400 | 1174 |
| 231 | 20250421 | 150700 | 17579915850 | 53500 | 53400 | 53500 | 53400 | 4988 |
| 232 | 20250421 | 150600 | 17313069150 | 53400 | 53500 | 53500 | 53400 | 239 |
| 233 | 20250421 | 150500 | 17300302850 | 53500 | 53400 | 53500 | 53400 | 1245 |
| 234 | 20250421 | 150400 | 17233776900 | 53400 | 53500 | 53500 | 53400 | 74 |
| 235 | 20250421 | 150300 | 17229819600 | 53500 | 53500 | 53500 | 53400 | 96 |
| 236 | 20250421 | 150200 | 17224688700 | 53500 | 53500 | 53500 | 53400 | 92 |
| 237 | 20250421 | 150100 | 17219768000 | 53400 | 53500 | 53500 | 53400 | 774 |
| 238 | 20250421 | 150000 | 17178430500 | 53400 | 53400 | 53500 | 53400 | 421 |
| 239 | 20250421 | 145900 | 17155943400 | 53400 | 53400 | 53500 | 53400 | 535 |
| 240 | 20250421 | 145800 | 17127343200 | 53400 | 53400 | 53500 | 53400 | 61 |
| 241 | 20250421 | 145700 | 17124081600 | 53400 | 53400 | 53500 | 53400 | 227 |
| 242 | 20250421 | 145600 | 17111948200 | 53400 | 53400 | 53500 | 53400 | 160 |
| 243 | 20250421 | 145500 | 17103396400 | 53500 | 53500 | 53500 | 53400 | 361 |
| 244 | 20250421 | 145400 | 17084093100 | 53400 | 53500 | 53500 | 53400 | 545 |
| 245 | 20250421 | 145300 | 17054976700 | 53500 | 53500 | 53600 | 53500 | 828 |
| 246 | 20250421 | 145200 | 17010677700 | 53500 | 53600 | 53600 | 53500 | 1471 |
| 247 | 20250421 | 145100 | 16931892100 | 53600 | 53500 | 53600 | 53500 | 226 |
| 248 | 20250421 | 145000 | 16919784800 | 53600 | 53500 | 53600 | 53500 | 1307 |
| 249 | 20250421 | 144900 | 16849847100 | 53500 | 53500 | 53600 | 53500 | 270 |
| 250 | 20250421 | 144800 | 16835399500 | 53500 | 53500 | 53600 | 53500 | 52 |
| 251 | 20250421 | 144700 | 16832617400 | 53500 | 53600 | 53600 | 53500 | 119 |
| 252 | 20250421 | 144600 | 16826248200 | 53600 | 53600 | 53600 | 53500 | 24 |
| 253 | 20250421 | 144500 | 16824962900 | 53500 | 53600 | 53600 | 53500 | 57 |
| 254 | 20250421 | 144400 | 16821909000 | 53600 | 53600 | 53600 | 53550 | 68 |
| 255 | 20250421 | 144300 | 16818266450 | 53600 | 53500 | 53600 | 53500 | 52 |
| 256 | 20250421 | 144200 | 16815483100 | 53600 | 53500 | 53600 | 53500 | 15 |
| 257 | 20250421 | 144100 | 16814679200 | 53600 | 53600 | 53600 | 53600 | 54 |
| 258 | 20250421 | 144000 | 16811784800 | 53600 | 53600 | 53600 | 53500 | 29 |
| 259 | 20250421 | 143900 | 16810230900 | 53500 | 53600 | 53600 | 53500 | 207 |
| 260 | 20250421 | 143800 | 16799147900 | 53600 | 53600 | 53600 | 53600 | 1033 |
| 261 | 20250421 | 143700 | 16743779100 | 53600 | 53600 | 53700 | 53600 | 428 |
| 262 | 20250421 | 143600 | 16720835600 | 53600 | 53700 | 53700 | 53600 | 433 |
| 263 | 20250421 | 143500 | 16697618650 | 53700 | 53700 | 53700 | 53600 | 218 |
| 264 | 20250421 | 143400 | 16685917650 | 53700 | 53800 | 53800 | 53700 | 219 |
| 265 | 20250421 | 143300 | 16674157250 | 53700 | 53700 | 53800 | 53700 | 93 |
| 266 | 20250421 | 143200 | 16669161550 | 53700 | 53700 | 53700 | 53700 | 1297 |
| 267 | 20250421 | 143100 | 16599512650 | 53800 | 53800 | 53800 | 53700 | 71 |
| 268 | 20250421 | 143000 | 16595695650 | 53800 | 53800 | 53800 | 53800 | 33 |
| 269 | 20250421 | 142900 | 16593920250 | 53800 | 53800 | 53800 | 53700 | 1470 |
| 270 | 20250421 | 142800 | 16514834450 | 53800 | 53800 | 53800 | 53800 | 1176 |
| 271 | 20250421 | 142700 | 16451565650 | 53800 | 53700 | 53800 | 53700 | 506 |
| 272 | 20250421 | 142600 | 16424343450 | 53700 | 53700 | 53700 | 53700 | 118 |
| 273 | 20250421 | 142500 | 16418006850 | 53700 | 53700 | 53700 | 53700 | 278 |
| 274 | 20250421 | 142400 | 16403078250 | 53800 | 53700 | 53800 | 53700 | 503 |
| 275 | 20250421 | 142300 | 16376067050 | 53700 | 53700 | 53700 | 53650 | 2475 |
| 276 | 20250421 | 142200 | 16243159800 | 53600 | 53700 | 53700 | 53600 | 11 |
| 277 | 20250421 | 142100 | 16242569700 | 53700 | 53700 | 53700 | 53700 | 290 |
| 278 | 20250421 | 142000 | 16226996700 | 53700 | 53700 | 53700 | 53700 | 14 |
| 279 | 20250421 | 141900 | 16226244900 | 53700 | 53650 | 53700 | 53600 | 30 |
| 280 | 20250421 | 141800 | 16224635350 | 53600 | 53600 | 53700 | 53600 | 546 |
| 281 | 20250421 | 141700 | 16195367850 | 53650 | 53600 | 53700 | 53600 | 102 |
| 282 | 20250421 | 141600 | 16189894150 | 53700 | 53600 | 53700 | 53600 | 17 |
| 283 | 20250421 | 141500 | 16188981650 | 53600 | 53600 | 53600 | 53600 | 1423 |
| 284 | 20250421 | 141400 | 16112708850 | 53600 | 53500 | 53600 | 53500 | 346 |
| 285 | 20250421 | 141300 | 16094164450 | 53500 | 53500 | 53500 | 53500 | 1040 |
| 286 | 20250421 | 141200 | 16038524450 | 53500 | 53500 | 53500 | 53400 | 3322 |
| 287 | 20250421 | 141100 | 15860798450 | 53500 | 53500 | 53500 | 53500 | 69 |
| 288 | 20250421 | 141000 | 15857106950 | 53500 | 53400 | 53500 | 53400 | 195 |
| 289 | 20250421 | 140900 | 15846674650 | 53400 | 53500 | 53500 | 53400 | 94 |
| 290 | 20250421 | 140800 | 15841650750 | 53500 | 53400 | 53500 | 53400 | 336 |
| 291 | 20250421 | 140700 | 15823704650 | 53400 | 53500 | 53500 | 53400 | 314 |
| 292 | 20250421 | 140600 | 15806909550 | 53500 | 53500 | 53500 | 53400 | 135 |
| 293 | 20250421 | 140500 | 15799698550 | 53500 | 53500 | 53500 | 53500 | 23 |
| 294 | 20250421 | 140400 | 15798468050 | 53400 | 53500 | 53500 | 53400 | 27 |
| 295 | 20250421 | 140300 | 15797024300 | 53500 | 53500 | 53500 | 53500 | 200 |
| 296 | 20250421 | 140200 | 15786324300 | 53500 | 53500 | 53500 | 53500 | 307 |
| 297 | 20250421 | 140100 | 15769899800 | 53500 | 53500 | 53500 | 53500 | 410 |
| 298 | 20250421 | 140000 | 15747964800 | 53500 | 53600 | 53600 | 53400 | 2413 |
| 299 | 20250421 | 135900 | 15618928300 | 53500 | 53600 | 53600 | 53500 | 64 |
| 300 | 20250421 | 135800 | 15615504000 | 53600 | 53600 | 53600 | 53600 | 45 |
| 301 | 20250421 | 135700 | 15613092000 | 53600 | 53500 | 53600 | 53500 | 332 |
| 302 | 20250421 | 135600 | 15595317700 | 53600 | 53500 | 53600 | 53500 | 183 |
| 303 | 20250421 | 135500 | 15585525700 | 53500 | 53600 | 53600 | 53500 | 23 |
| 304 | 20250421 | 135400 | 15584293800 | 53500 | 53500 | 53600 | 53500 | 147 |
| 305 | 20250421 | 135300 | 15576429000 | 53500 | 53500 | 53500 | 53500 | 210 |
| 306 | 20250421 | 135200 | 15565194000 | 53500 | 53600 | 53600 | 53500 | 233 |
| 307 | 20250421 | 135100 | 15552712400 | 53600 | 53600 | 53600 | 53500 | 230 |
| 308 | 20250421 | 135000 | 15540389700 | 53600 | 53600 | 53600 | 53500 | 427 |
| 309 | 20250421 | 134900 | 15517505000 | 53500 | 53600 | 53600 | 53500 | 155 |
| 310 | 20250421 | 134800 | 15509197200 | 53600 | 53600 | 53600 | 53500 | 428 |
| 311 | 20250421 | 134700 | 15486257800 | 53500 | 53500 | 53600 | 53500 | 577 |
| 312 | 20250421 | 134600 | 15455382200 | 53500 | 53500 | 53500 | 53500 | 71 |
| 313 | 20250421 | 134500 | 15451583700 | 53500 | 53600 | 53600 | 53500 | 471 |
| 314 | 20250421 | 134400 | 15426338900 | 53600 | 53600 | 53600 | 53500 | 722 |
| 315 | 20250421 | 134300 | 15387661800 | 53500 | 53700 | 53700 | 53500 | 822 |
| 316 | 20250421 | 134200 | 15343603700 | 53700 | 53700 | 53700 | 53700 | 137 |
| 317 | 20250421 | 134100 | 15336246800 | 53600 | 53600 | 53600 | 53600 | 1 |
| 318 | 20250421 | 134000 | 15336193200 | 53650 | 53700 | 53700 | 53650 | 28 |
| 319 | 20250421 | 133900 | 15334689650 | 53600 | 53700 | 53700 | 53600 | 20 |
| 320 | 20250421 | 133800 | 15333615750 | 53700 | 53600 | 53700 | 53600 | 91 |
| 321 | 20250421 | 133700 | 15328738050 | 53600 | 53600 | 53700 | 53600 | 654 |
| 322 | 20250421 | 133600 | 15293682950 | 53600 | 53700 | 53700 | 53600 | 117 |
| 323 | 20250421 | 133500 | 15287410050 | 53700 | 53700 | 53700 | 53700 | 1376 |
| 324 | 20250421 | 133400 | 15213518850 | 53700 | 53600 | 53700 | 53600 | 677 |
| 325 | 20250421 | 133300 | 15177193350 | 53500 | 53600 | 53600 | 53500 | 2022 |
| 326 | 20250421 | 133200 | 15068969950 | 53500 | 53600 | 53600 | 53500 | 5050 |
| 327 | 20250421 | 133100 | 14798310650 | 53500 | 53500 | 53500 | 53500 | 40 |
| 328 | 20250421 | 133000 | 14796170650 | 53500 | 53600 | 53600 | 53500 | 97 |
| 329 | 20250421 | 132900 | 14790980150 | 53500 | 53600 | 53600 | 53500 | 35 |
| 330 | 20250421 | 132800 | 14789105250 | 53600 | 53600 | 53600 | 53500 | 241 |
| 331 | 20250421 | 132700 | 14776207550 | 53600 | 53600 | 53600 | 53600 | 28 |
| 332 | 20250421 | 132600 | 14774706750 | 53500 | 53600 | 53600 | 53500 | 59 |
| 333 | 20250421 | 132500 | 14771549000 | 53550 | 53600 | 53600 | 53550 | 27 |
| 334 | 20250421 | 132400 | 14770102300 | 53600 | 53500 | 53600 | 53500 | 127 |
| 335 | 20250421 | 132300 | 14763306500 | 53500 | 53600 | 53600 | 53500 | 707 |
| 336 | 20250421 | 132200 | 14725478900 | 53600 | 53550 | 53600 | 53500 | 67 |
| 337 | 20250421 | 132100 | 14721889200 | 53500 | 53500 | 53500 | 53500 | 20 |
| 338 | 20250421 | 132000 | 14720819200 | 53500 | 53500 | 53500 | 53500 | 102 |
| 339 | 20250421 | 131900 | 14715362200 | 53500 | 53500 | 53500 | 53500 | 10 |
| 340 | 20250421 | 131800 | 14714827200 | 53600 | 53500 | 53600 | 53500 | 790 |
| 341 | 20250421 | 131700 | 14672559700 | 53500 | 53500 | 53500 | 53400 | 149 |
| 342 | 20250421 | 131600 | 14664588900 | 53500 | 53500 | 53500 | 53500 | 277 |
| 343 | 20250421 | 131500 | 14649769400 | 53500 | 53500 | 53500 | 53500 | 429 |
| 344 | 20250421 | 131400 | 14626817900 | 53500 | 53500 | 53500 | 53500 | 580 |
| 345 | 20250421 | 131300 | 14595787900 | 53500 | 53500 | 53500 | 53400 | 854 |
| 346 | 20250421 | 131200 | 14550099900 | 53500 | 53500 | 53500 | 53500 | 42 |
| 347 | 20250421 | 131100 | 14547852900 | 53400 | 53500 | 53500 | 53400 | 131 |
| 348 | 20250421 | 131000 | 14540846200 | 53500 | 53500 | 53500 | 53400 | 18 |
| 349 | 20250421 | 130900 | 14539883800 | 53500 | 53500 | 53500 | 53500 | 13 |
| 350 | 20250421 | 130800 | 14539188300 | 53500 | 53500 | 53500 | 53500 | 505 |
| 351 | 20250421 | 130700 | 14512170800 | 53400 | 53500 | 53500 | 53400 | 1066 |
| 352 | 20250421 | 130600 | 14455243400 | 53500 | 53500 | 53500 | 53500 | 650 |
| 353 | 20250421 | 130500 | 14420468400 | 53500 | 53500 | 53500 | 53500 | 699 |
| 354 | 20250421 | 130400 | 14383071900 | 53600 | 53500 | 53600 | 53400 | 1195 |
| 355 | 20250421 | 130300 | 14319143400 | 53400 | 53400 | 53400 | 53300 | 7050 |
| 356 | 20250421 | 130200 | 13942682400 | 53400 | 53400 | 53400 | 53300 | 424 |
| 357 | 20250421 | 130100 | 13920044800 | 53400 | 53500 | 53500 | 53300 | 4524 |
| 358 | 20250421 | 130000 | 13678554000 | 53500 | 53550 | 53600 | 53400 | 8595 |
| 359 | 20250421 | 125900 | 13218846200 | 53500 | 53500 | 53550 | 53500 | 70 |
| 360 | 20250421 | 125800 | 13215101050 | 53550 | 53500 | 53550 | 53500 | 307 |
| 361 | 20250421 | 125700 | 13198668900 | 53500 | 53500 | 53550 | 53500 | 86 |
| 362 | 20250421 | 125600 | 13194067050 | 53550 | 53600 | 53600 | 53500 | 176 |
| 363 | 20250421 | 125500 | 13184650200 | 53500 | 53500 | 53600 | 53500 | 681 |
| 364 | 20250421 | 125400 | 13148206350 | 53500 | 53600 | 53600 | 53500 | 151 |
| 365 | 20250421 | 125300 | 13140123100 | 53500 | 53500 | 53600 | 53500 | 153 |
| 366 | 20250421 | 125200 | 13131934700 | 53500 | 53600 | 53600 | 53500 | 109 |
| 367 | 20250421 | 125100 | 13126101900 | 53600 | 53500 | 53600 | 53500 | 172 |
| 368 | 20250421 | 125000 | 13116897900 | 53500 | 53500 | 53600 | 53500 | 1445 |
| 369 | 20250421 | 124900 | 13039576700 | 53600 | 53600 | 53600 | 53500 | 35 |
| 370 | 20250421 | 124800 | 13037702900 | 53600 | 53550 | 53600 | 53500 | 86 |
| 371 | 20250421 | 124700 | 13033101250 | 53500 | 53600 | 53600 | 53500 | 140 |
| 372 | 20250421 | 124600 | 13025599250 | 53600 | 53500 | 53600 | 53500 | 21 |
| 373 | 20250421 | 124500 | 13024474850 | 53600 | 53600 | 53600 | 53500 | 979 |
| 374 | 20250421 | 124400 | 12972012150 | 53600 | 53600 | 53600 | 53600 | 366 |
| 375 | 20250421 | 124300 | 12952394550 | 53550 | 53600 | 53600 | 53550 | 1036 |
| 376 | 20250421 | 124200 | 12896865500 | 53600 | 53600 | 53600 | 53600 | 131 |
| 377 | 20250421 | 124100 | 12889843900 | 53600 | 53600 | 53600 | 53600 | 384 |
| 378 | 20250421 | 124000 | 12869261500 | 53600 | 53600 | 53600 | 53500 | 1190 |
| 379 | 20250421 | 123900 | 12805577800 | 53600 | 53700 | 53700 | 53500 | 2053 |
| 380 | 20250421 | 123800 | 12695540200 | 53700 | 53700 | 53700 | 53600 | 217 |
| 381 | 20250421 | 123700 | 12683898050 | 53600 | 53700 | 53700 | 53600 | 72 |
| 382 | 20250421 | 123600 | 12680035450 | 53600 | 53700 | 53700 | 53600 | 346 |
| 383 | 20250421 | 123500 | 12661481850 | 53600 | 53600 | 53600 | 53600 | 921 |
| 384 | 20250421 | 123400 | 12612116250 | 53600 | 53600 | 53600 | 53500 | 972 |
| 385 | 20250421 | 123300 | 12560038350 | 53600 | 53700 | 53700 | 53600 | 2372 |
| 386 | 20250421 | 123200 | 12432896950 | 53700 | 53700 | 53700 | 53600 | 205 |
| 387 | 20250421 | 123100 | 12421888750 | 53600 | 53700 | 53700 | 53600 | 72 |
| 388 | 20250421 | 123000 | 12418027350 | 53600 | 53700 | 53700 | 53600 | 53 |
| 389 | 20250421 | 122900 | 12415186350 | 53600 | 53600 | 53700 | 53600 | 349 |
| 390 | 20250421 | 122800 | 12396479650 | 53600 | 53600 | 53700 | 53600 | 56 |
| 391 | 20250421 | 122700 | 12393477950 | 53600 | 53600 | 53600 | 53600 | 58 |
| 392 | 20250421 | 122600 | 12390369150 | 53600 | 53650 | 53650 | 53600 | 149 |
| 393 | 20250421 | 122500 | 12382382400 | 53650 | 53600 | 53700 | 53600 | 130 |
| 394 | 20250421 | 122400 | 12375411900 | 53600 | 53600 | 53600 | 53600 | 470 |
| 395 | 20250421 | 122300 | 12350219900 | 53600 | 53600 | 53700 | 53600 | 364 |
| 396 | 20250421 | 122200 | 12330709300 | 53600 | 53700 | 53700 | 53600 | 3641 |
| 397 | 20250421 | 122100 | 12135541900 | 53700 | 53700 | 53700 | 53700 | 8 |
| 398 | 20250421 | 122000 | 12135112300 | 53600 | 53600 | 53700 | 53600 | 646 |
| 399 | 20250421 | 121900 | 12100451050 | 53700 | 53600 | 53700 | 53600 | 95 |
| 400 | 20250421 | 121800 | 12095354050 | 53600 | 53700 | 53700 | 53600 | 261 |
| 401 | 20250421 | 121700 | 12081343750 | 53700 | 53600 | 53700 | 53600 | 260 |
| 402 | 20250421 | 121600 | 12067401950 | 53600 | 53700 | 53700 | 53600 | 948 |
| 403 | 20250421 | 121500 | 12016588450 | 53600 | 53600 | 53600 | 53600 | 678 |
| 404 | 20250421 | 121400 | 11980247650 | 53600 | 53600 | 53600 | 53600 | 484 |
| 405 | 20250421 | 121300 | 11954305250 | 53700 | 53600 | 53700 | 53600 | 234 |
| 406 | 20250421 | 121200 | 11941760700 | 53600 | 53700 | 53700 | 53600 | 137 |
| 407 | 20250421 | 121100 | 11934408650 | 53700 | 53700 | 53700 | 53600 | 1177 |
| 408 | 20250421 | 121000 | 11871203950 | 53600 | 53600 | 53700 | 53600 | 201 |
| 409 | 20250421 | 120900 | 11860429350 | 53600 | 53600 | 53700 | 53600 | 139 |
| 410 | 20250421 | 120800 | 11852972350 | 53600 | 53700 | 53700 | 53600 | 466 |
| 411 | 20250421 | 120700 | 11827963550 | 53700 | 53600 | 53700 | 53600 | 397 |
| 412 | 20250421 | 120600 | 11806683150 | 53650 | 53650 | 53650 | 53650 | 1 |
| 413 | 20250421 | 120500 | 11806629500 | 53700 | 53600 | 53700 | 53600 | 9 |
| 414 | 20250421 | 120400 | 11806146300 | 53600 | 53700 | 53700 | 53600 | 59 |
| 415 | 20250421 | 120300 | 11802983300 | 53600 | 53700 | 53700 | 53600 | 614 |
| 416 | 20250421 | 120200 | 11770072400 | 53700 | 53700 | 53700 | 53700 | 39 |
| 417 | 20250421 | 120100 | 11767978100 | 53700 | 53650 | 53700 | 53600 | 160 |
| 418 | 20250421 | 120000 | 11759395350 | 53650 | 53700 | 53700 | 53600 | 143 |
| 419 | 20250421 | 115900 | 11751729300 | 53700 | 53700 | 53700 | 53600 | 412 |
| 420 | 20250421 | 115800 | 11729616000 | 53700 | 53700 | 53700 | 53600 | 21 |
| 421 | 20250421 | 115700 | 11728488500 | 53700 | 53700 | 53700 | 53600 | 126 |
| 422 | 20250421 | 115600 | 11721730300 | 53600 | 53700 | 53700 | 53600 | 557 |
| 423 | 20250421 | 115500 | 11691872200 | 53700 | 53700 | 53700 | 53700 | 94 |
| 424 | 20250421 | 115400 | 11686824400 | 53700 | 53700 | 53700 | 53600 | 410 |
| 425 | 20250421 | 115300 | 11664818700 | 53700 | 53700 | 53700 | 53700 | 5518 |
| 426 | 20250421 | 115200 | 11368502100 | 53700 | 53750 | 53800 | 53700 | 68 |
| 427 | 20250421 | 115100 | 11364849350 | 53700 | 53800 | 53800 | 53700 | 589 |
| 428 | 20250421 | 115000 | 11333219050 | 53800 | 53700 | 53800 | 53700 | 150 |
| 429 | 20250421 | 114900 | 11325157450 | 53800 | 53700 | 53800 | 53700 | 8 |
| 430 | 20250421 | 114800 | 11324727550 | 53800 | 53800 | 53800 | 53700 | 42 |
| 431 | 20250421 | 114700 | 11322468150 | 53800 | 53800 | 53800 | 53700 | 168 |
| 432 | 20250421 | 114600 | 11313430650 | 53800 | 53900 | 53900 | 53800 | 76 |
| 433 | 20250421 | 114500 | 11309341650 | 53900 | 53700 | 53900 | 53700 | 5250 |
| 434 | 20250421 | 114400 | 11027339750 | 53600 | 53700 | 53700 | 53600 | 3237 |
| 435 | 20250421 | 114300 | 10853811400 | 53700 | 53700 | 53700 | 53600 | 733 |
| 436 | 20250421 | 114200 | 10814502700 | 53700 | 53600 | 53700 | 53600 | 470 |
| 437 | 20250421 | 114100 | 10789277100 | 53600 | 53700 | 53700 | 53600 | 848 |
| 438 | 20250421 | 114000 | 10743793200 | 53700 | 53750 | 53800 | 53600 | 8397 |
| 439 | 20250421 | 113900 | 10292875100 | 53800 | 53700 | 53800 | 53700 | 1782 |
| 440 | 20250421 | 113800 | 10197176700 | 53700 | 53800 | 53800 | 53700 | 112 |
| 441 | 20250421 | 113700 | 10191159400 | 53800 | 53800 | 53800 | 53700 | 34 |
| 442 | 20250421 | 113600 | 10189330900 | 53750 | 53800 | 53800 | 53750 | 21 |
| 443 | 20250421 | 113500 | 10188201400 | 53800 | 53750 | 53800 | 53700 | 31 |
| 444 | 20250421 | 113400 | 10186536050 | 53800 | 53700 | 53800 | 53700 | 139 |
| 445 | 20250421 | 113300 | 10179064950 | 53800 | 53800 | 53800 | 53700 | 107 |
| 446 | 20250421 | 113200 | 10173308650 | 53700 | 53800 | 53800 | 53700 | 174 |
| 447 | 20250421 | 113100 | 10163952950 | 53800 | 53800 | 53800 | 53700 | 322 |
| 448 | 20250421 | 113000 | 10146629850 | 53800 | 53800 | 53800 | 53800 | 667 |
| 449 | 20250421 | 112900 | 10110745250 | 53800 | 53800 | 53800 | 53700 | 149 |
| 450 | 20250421 | 112800 | 10102729150 | 53800 | 53800 | 53800 | 53700 | 340 |
| 451 | 20250421 | 112700 | 10084447300 | 53800 | 53800 | 53800 | 53800 | 1014 |
| 452 | 20250421 | 112600 | 10029894100 | 53800 | 53800 | 53800 | 53700 | 1806 |
| 453 | 20250421 | 112500 | 9932795500 | 53800 | 53800 | 53800 | 53700 | 1056 |
| 454 | 20250421 | 112400 | 9876007600 | 53800 | 53800 | 53800 | 53700 | 4996 |
| 455 | 20250421 | 112300 | 9607229800 | 53800 | 53900 | 53900 | 53700 | 7459 |
| 456 | 20250421 | 112200 | 9205904800 | 53900 | 53900 | 53900 | 53800 | 1271 |
| 457 | 20250421 | 112100 | 9137399900 | 53900 | 53900 | 53900 | 53900 | 349 |
| 458 | 20250421 | 112000 | 9118588800 | 53900 | 53900 | 53900 | 53900 | 103 |
| 459 | 20250421 | 111900 | 9113037100 | 53900 | 53900 | 53900 | 53800 | 135 |
| 460 | 20250421 | 111800 | 9105770700 | 53900 | 53900 | 54000 | 53900 | 594 |
| 461 | 20250421 | 111700 | 9073753800 | 53900 | 53900 | 53900 | 53900 | 353 |
| 462 | 20250421 | 111600 | 9054727100 | 53900 | 53900 | 53900 | 53900 | 1279 |
| 463 | 20250421 | 111500 | 8985789000 | 53900 | 53900 | 53900 | 53800 | 413 |
| 464 | 20250421 | 111400 | 8963548600 | 53900 | 53900 | 53900 | 53800 | 428 |
| 465 | 20250421 | 111300 | 8940480400 | 53900 | 53900 | 53900 | 53800 | 178 |
| 466 | 20250421 | 111200 | 8930886450 | 53900 | 53800 | 53900 | 53800 | 203 |
| 467 | 20250421 | 111100 | 8919951750 | 53900 | 53900 | 53950 | 53900 | 1672 |
| 468 | 20250421 | 111000 | 8829830850 | 53900 | 53900 | 53900 | 53800 | 3726 |
| 469 | 20250421 | 110900 | 8629082350 | 53900 | 54000 | 54000 | 53900 | 335 |
| 470 | 20250421 | 110800 | 8611016200 | 53900 | 53900 | 53900 | 53900 | 34 |
| 471 | 20250421 | 110700 | 8609183600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 472 | 20250421 | 110600 | 8609183600 | 53900 | 53900 | 53900 | 53900 | 36 |
| 473 | 20250421 | 110500 | 8607243200 | 53900 | 53900 | 53900 | 53900 | 632 |
| 474 | 20250421 | 110400 | 8573178400 | 53900 | 54000 | 54000 | 53900 | 3118 |
| 475 | 20250421 | 110300 | 8405070100 | 54000 | 54000 | 54000 | 54000 | 153 |
| 476 | 20250421 | 110200 | 8396808100 | 54000 | 54000 | 54000 | 54000 | 188 |
| 477 | 20250421 | 110100 | 8386656100 | 54000 | 54000 | 54000 | 53900 | 292 |
| 478 | 20250421 | 110000 | 8370888200 | 54000 | 54000 | 54000 | 54000 | 288 |
| 479 | 20250421 | 105900 | 8355336200 | 54000 | 54000 | 54000 | 54000 | 947 |
| 480 | 20250421 | 105800 | 8304198200 | 54000 | 53900 | 54000 | 53900 | 656 |
| 481 | 20250421 | 105700 | 8268838300 | 53900 | 54000 | 54000 | 53900 | 15 |
| 482 | 20250421 | 105600 | 8268028600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 483 | 20250421 | 105500 | 8268028600 | 53900 | 53900 | 53900 | 53900 | 95 |
| 484 | 20250421 | 105400 | 8262908100 | 53900 | 54000 | 54000 | 53900 | 20 |
| 485 | 20250421 | 105300 | 8261828600 | 54000 | 53900 | 54000 | 53900 | 81 |
| 486 | 20250421 | 105200 | 8257462200 | 53900 | 53900 | 53900 | 53900 | 2272 |
| 487 | 20250421 | 105100 | 8135001400 | 53900 | 53900 | 53900 | 53800 | 101 |
| 488 | 20250421 | 105000 | 8129560450 | 53900 | 53800 | 53900 | 53800 | 89 |
| 489 | 20250421 | 104900 | 8124769150 | 53800 | 53900 | 53900 | 53800 | 116 |
| 490 | 20250421 | 104800 | 8118516850 | 53900 | 53900 | 53900 | 53800 | 368 |
| 491 | 20250421 | 104700 | 8098681850 | 53900 | 53900 | 53900 | 53800 | 134 |
| 492 | 20250421 | 104600 | 8091460150 | 53900 | 54000 | 54000 | 53900 | 1281 |
| 493 | 20250421 | 104500 | 8022413750 | 53900 | 54000 | 54000 | 53900 | 123 |
| 494 | 20250421 | 104400 | 8015782850 | 54000 | 54000 | 54000 | 53900 | 22 |
| 495 | 20250421 | 104300 | 8014596850 | 53900 | 54000 | 54000 | 53900 | 245 |
| 496 | 20250421 | 104200 | 8001391250 | 54000 | 54000 | 54000 | 54000 | 71 |
| 497 | 20250421 | 104100 | 7997557250 | 54000 | 53900 | 54000 | 53900 | 101 |
| 498 | 20250421 | 104000 | 7992108950 | 53900 | 53950 | 53950 | 53900 | 19 |
| 499 | 20250421 | 103900 | 7991084700 | 53950 | 54000 | 54000 | 53950 | 4 |
| 500 | 20250421 | 103800 | 7990868750 | 54000 | 54000 | 54000 | 54000 | 15 |
| 501 | 20250421 | 103700 | 7990058750 | 53900 | 54000 | 54000 | 53900 | 284 |
| 502 | 20250421 | 103600 | 7974750750 | 54000 | 53900 | 54000 | 53900 | 599 |
| 503 | 20250421 | 103500 | 7942463750 | 53900 | 53900 | 53900 | 53800 | 216 |
| 504 | 20250421 | 103400 | 7930826350 | 53900 | 53900 | 53900 | 53900 | 533 |
| 505 | 20250421 | 103300 | 7902097650 | 53900 | 53900 | 53900 | 53900 | 331 |
| 506 | 20250421 | 103200 | 7884256750 | 53900 | 53900 | 53900 | 53800 | 515 |
| 507 | 20250421 | 103100 | 7856498450 | 53900 | 53900 | 53900 | 53900 | 35 |
| 508 | 20250421 | 103000 | 7854611950 | 53900 | 53800 | 53900 | 53800 | 85 |
| 509 | 20250421 | 102900 | 7850037150 | 53900 | 53900 | 54000 | 53900 | 823 |
| 510 | 20250421 | 102800 | 7805677350 | 53950 | 53900 | 53950 | 53900 | 60 |
| 511 | 20250421 | 102700 | 7802440850 | 53900 | 53900 | 53900 | 53800 | 1957 |
| 512 | 20250421 | 102600 | 7696963350 | 53900 | 53900 | 53900 | 53800 | 173 |
| 513 | 20250421 | 102500 | 7687649850 | 53900 | 53850 | 53900 | 53800 | 441 |
| 514 | 20250421 | 102400 | 7663881950 | 53900 | 53900 | 53900 | 53800 | 1085 |
| 515 | 20250421 | 102300 | 7605432750 | 53900 | 53800 | 53900 | 53800 | 56 |
| 516 | 20250421 | 102200 | 7602419350 | 53800 | 53800 | 53900 | 53800 | 404 |
| 517 | 20250421 | 102100 | 7580682750 | 53900 | 53800 | 53900 | 53800 | 286 |
| 518 | 20250421 | 102000 | 7565285750 | 53800 | 53900 | 53900 | 53800 | 889 |
| 519 | 20250421 | 101900 | 7517404750 | 53900 | 53900 | 53900 | 53800 | 438 |
| 520 | 20250421 | 101800 | 7493836650 | 53800 | 53900 | 53900 | 53800 | 1456 |
| 521 | 20250421 | 101700 | 7415370850 | 53900 | 53800 | 53900 | 53800 | 99 |
| 522 | 20250421 | 101600 | 7410042550 | 53800 | 53900 | 53900 | 53800 | 1335 |
| 523 | 20250421 | 101500 | 7338204250 | 53900 | 53900 | 53900 | 53800 | 82 |
| 524 | 20250421 | 101400 | 7333784950 | 53900 | 53900 | 53900 | 53800 | 156 |
| 525 | 20250421 | 101300 | 7325377550 | 53900 | 53900 | 53900 | 53900 | 473 |
| 526 | 20250421 | 101200 | 7299882850 | 53900 | 53850 | 53900 | 53800 | 593 |
| 527 | 20250421 | 101100 | 7267920500 | 53850 | 53900 | 53900 | 53800 | 1234 |
| 528 | 20250421 | 101000 | 7201418200 | 53900 | 54000 | 54000 | 53800 | 3823 |
| 529 | 20250421 | 100900 | 6995501100 | 53900 | 53900 | 54000 | 53900 | 2925 |
| 530 | 20250421 | 100800 | 6837562900 | 54000 | 54000 | 54000 | 54000 | 105 |
| 531 | 20250421 | 100700 | 6831892900 | 54000 | 53950 | 54000 | 53900 | 1106 |
| 532 | 20250421 | 100600 | 6772276800 | 53950 | 53950 | 53950 | 53900 | 80 |
| 533 | 20250421 | 100500 | 6767961150 | 53900 | 54000 | 54000 | 53900 | 87 |
| 534 | 20250421 | 100400 | 6763270900 | 54000 | 54000 | 54000 | 53900 | 94 |
| 535 | 20250421 | 100300 | 6758200200 | 54000 | 53900 | 54000 | 53900 | 116 |
| 536 | 20250421 | 100200 | 6751945200 | 53900 | 53900 | 54000 | 53900 | 231 |
| 537 | 20250421 | 100100 | 6739493400 | 53900 | 53900 | 54000 | 53900 | 72 |
| 538 | 20250421 | 100000 | 6735612400 | 53900 | 53900 | 53900 | 53900 | 302 |
| 539 | 20250421 | 095900 | 6719334600 | 53950 | 54000 | 54000 | 53950 | 215 |
| 540 | 20250421 | 095800 | 6707724650 | 54000 | 53900 | 54000 | 53900 | 102 |
| 541 | 20250421 | 095700 | 6702226150 | 53900 | 54000 | 54000 | 53800 | 3775 |
| 542 | 20250421 | 095600 | 6498739250 | 54000 | 54000 | 54100 | 54000 | 1133 |
| 543 | 20250421 | 095500 | 6437556250 | 54000 | 54000 | 54100 | 54000 | 427 |
| 544 | 20250421 | 095400 | 6414473250 | 54000 | 54000 | 54100 | 54000 | 755 |
| 545 | 20250421 | 095300 | 6373665350 | 54000 | 54000 | 54100 | 53900 | 1525 |
| 546 | 20250421 | 095200 | 6291330850 | 53900 | 54000 | 54050 | 53900 | 2347 |
| 547 | 20250421 | 095100 | 6164629750 | 54000 | 54100 | 54100 | 54000 | 1564 |
| 548 | 20250421 | 095000 | 6080162150 | 54050 | 54100 | 54100 | 54050 | 45 |
| 549 | 20250421 | 094900 | 6077728050 | 54100 | 54000 | 54100 | 54000 | 237 |
| 550 | 20250421 | 094800 | 6064915650 | 54100 | 54300 | 54300 | 54100 | 2373 |
| 551 | 20250421 | 094700 | 5936421450 | 54300 | 54200 | 54300 | 54100 | 2589 |
| 552 | 20250421 | 094600 | 5796101850 | 54200 | 54300 | 54400 | 54200 | 2270 |
| 553 | 20250421 | 094500 | 5672850450 | 54200 | 54200 | 54300 | 54200 | 324 |
| 554 | 20250421 | 094400 | 5655289550 | 54300 | 54200 | 54300 | 54200 | 3655 |
| 555 | 20250421 | 094300 | 5457182850 | 54200 | 54100 | 54200 | 54100 | 1295 |
| 556 | 20250421 | 094200 | 5387044700 | 54100 | 54200 | 54200 | 54100 | 529 |
| 557 | 20250421 | 094100 | 5358386500 | 54200 | 54200 | 54300 | 54200 | 2040 |
| 558 | 20250421 | 094000 | 5247787600 | 54300 | 54200 | 54300 | 54200 | 445 |
| 559 | 20250421 | 093900 | 5223654600 | 54200 | 54200 | 54300 | 54200 | 394 |
| 560 | 20250421 | 093800 | 5202298050 | 54200 | 54100 | 54200 | 54100 | 829 |
| 561 | 20250421 | 093700 | 5157395150 | 54200 | 54100 | 54300 | 54100 | 1557 |
| 562 | 20250421 | 093600 | 5073025900 | 54100 | 54200 | 54200 | 54100 | 269 |
| 563 | 20250421 | 093500 | 5058447200 | 54100 | 54100 | 54100 | 54000 | 1418 |
| 564 | 20250421 | 093400 | 4981824200 | 54000 | 54000 | 54200 | 54000 | 392 |
| 565 | 20250421 | 093300 | 4960616100 | 54000 | 54000 | 54100 | 53900 | 1155 |
| 566 | 20250421 | 093200 | 4898228800 | 54000 | 54000 | 54300 | 53800 | 5291 |
| 567 | 20250421 | 093100 | 4612211400 | 53900 | 53800 | 54000 | 53800 | 917 |
| 568 | 20250421 | 093000 | 4562789500 | 53900 | 53900 | 54000 | 53800 | 323 |
| 569 | 20250421 | 092900 | 4545379900 | 53900 | 53900 | 53900 | 53900 | 777 |
| 570 | 20250421 | 092800 | 4503499600 | 53900 | 53900 | 54000 | 53900 | 637 |
| 571 | 20250421 | 092700 | 4469163700 | 53800 | 54000 | 54000 | 53800 | 526 |
| 572 | 20250421 | 092600 | 4440806300 | 53800 | 53900 | 54000 | 53800 | 2971 |
| 573 | 20250421 | 092500 | 4280880800 | 53800 | 53900 | 54000 | 53800 | 508 |
| 574 | 20250421 | 092400 | 4253500100 | 53900 | 53800 | 54000 | 53700 | 5830 |
| 575 | 20250421 | 092300 | 3939835250 | 53700 | 53700 | 53800 | 53700 | 3495 |
| 576 | 20250421 | 092200 | 3752106750 | 53800 | 53900 | 53900 | 53700 | 6143 |
| 577 | 20250421 | 092100 | 3421584900 | 53900 | 54100 | 54100 | 53800 | 8323 |
| 578 | 20250421 | 092000 | 2972415300 | 54100 | 54100 | 54100 | 54000 | 840 |
| 579 | 20250421 | 091900 | 2927043600 | 54100 | 54100 | 54100 | 54000 | 311 |
| 580 | 20250421 | 091800 | 2910234300 | 54000 | 54000 | 54100 | 54000 | 355 |
| 581 | 20250421 | 091700 | 2891052050 | 54100 | 54100 | 54100 | 54000 | 1765 |
| 582 | 20250421 | 091600 | 2795731050 | 54100 | 54100 | 54100 | 54000 | 1241 |
| 583 | 20250421 | 091500 | 2728664150 | 54100 | 54100 | 54200 | 54000 | 6073 |
| 584 | 20250421 | 091400 | 2400221950 | 54100 | 54300 | 54300 | 54100 | 2489 |
| 585 | 20250421 | 091300 | 2265345250 | 54300 | 54300 | 54400 | 54200 | 1222 |
| 586 | 20250421 | 091200 | 2198992550 | 54300 | 54300 | 54400 | 54300 | 661 |
| 587 | 20250421 | 091100 | 2163091350 | 54300 | 54350 | 54400 | 54300 | 323 |
| 588 | 20250421 | 091000 | 2145550300 | 54400 | 54300 | 54400 | 54300 | 2064 |
| 589 | 20250421 | 090900 | 2033450200 | 54300 | 54400 | 54400 | 54200 | 1014 |
| 590 | 20250421 | 090800 | 1978390700 | 54300 | 54400 | 54400 | 54300 | 1528 |
| 591 | 20250421 | 090700 | 1895322600 | 54300 | 54500 | 54500 | 54300 | 1609 |
| 592 | 20250421 | 090600 | 1807743900 | 54400 | 54200 | 54500 | 54200 | 1221 |
| 593 | 20250421 | 090500 | 1741445100 | 54200 | 54100 | 54300 | 54100 | 3957 |
| 594 | 20250421 | 090400 | 1527155700 | 54100 | 54100 | 54200 | 54000 | 4498 |
| 595 | 20250421 | 090300 | 1283849100 | 54100 | 54200 | 54200 | 54100 | 2149 |
| 596 | 20250421 | 090200 | 1167583350 | 54200 | 54200 | 54300 | 54100 | 5720 |
| 597 | 20250421 | 090100 | 857826050 | 54200 | 54300 | 54400 | 54200 | 7478 |
| 598 | 20250421 | 090000 | 452218100 | 54400 | 54500 | 54500 | 54200 | 8308 |