32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 190900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 3632 |
| 3 | 20250421 | 190800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 4 | 20250421 | 190700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 5 | 20250421 | 190600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 6 | 20250421 | 190500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 7 | 20250421 | 190400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 8 | 20250421 | 190300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 9 | 20250421 | 190200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 10 | 20250421 | 190100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 11 | 20250421 | 190000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 12 | 20250421 | 185900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 13 | 20250421 | 185800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 14 | 20250421 | 185700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 15 | 20250421 | 185600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 16 | 20250421 | 185500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 17 | 20250421 | 185400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 18 | 20250421 | 185300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 19 | 20250421 | 185200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 20 | 20250421 | 185100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 21 | 20250421 | 185000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 22 | 20250421 | 184900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 23 | 20250421 | 184800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 24 | 20250421 | 184700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 25 | 20250421 | 184600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 26 | 20250421 | 184500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 27 | 20250421 | 184400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 28 | 20250421 | 184300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 29 | 20250421 | 184200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 30 | 20250421 | 184100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 31 | 20250421 | 184000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 32 | 20250421 | 183900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 3632 |
| 33 | 20250421 | 183800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 34 | 20250421 | 183700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 35 | 20250421 | 183600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 36 | 20250421 | 183500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 37 | 20250421 | 183400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 38 | 20250421 | 183300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 39 | 20250421 | 183200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 40 | 20250421 | 183100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 41 | 20250421 | 183000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 42 | 20250421 | 182900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 43 | 20250421 | 182800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 44 | 20250421 | 182700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 45 | 20250421 | 182600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 46 | 20250421 | 182500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 47 | 20250421 | 182400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 48 | 20250421 | 182300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 49 | 20250421 | 182200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 50 | 20250421 | 182100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 51 | 20250421 | 182000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 52 | 20250421 | 181900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 53 | 20250421 | 181800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 54 | 20250421 | 181700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 55 | 20250421 | 181600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 56 | 20250421 | 181500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 57 | 20250421 | 181400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 58 | 20250421 | 181300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 59 | 20250421 | 181200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 60 | 20250421 | 181100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 61 | 20250421 | 181000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 62 | 20250421 | 180900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 3632 |
| 63 | 20250421 | 180800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 64 | 20250421 | 180700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 65 | 20250421 | 180600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 66 | 20250421 | 180500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 67 | 20250421 | 180400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 68 | 20250421 | 180300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 69 | 20250421 | 180200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 70 | 20250421 | 180100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 71 | 20250421 | 180000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 72 | 20250421 | 175900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 73 | 20250421 | 175800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 74 | 20250421 | 175700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 75 | 20250421 | 175600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 76 | 20250421 | 175500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 77 | 20250421 | 175400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 78 | 20250421 | 175300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 79 | 20250421 | 175200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 80 | 20250421 | 175100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 81 | 20250421 | 175000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 82 | 20250421 | 174900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 83 | 20250421 | 174800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 84 | 20250421 | 174700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 85 | 20250421 | 174600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 86 | 20250421 | 174500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 87 | 20250421 | 174400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 88 | 20250421 | 174300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 89 | 20250421 | 174200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 90 | 20250421 | 174100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 91 | 20250421 | 174000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 92 | 20250421 | 173900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 3632 |
| 93 | 20250421 | 173800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 94 | 20250421 | 173700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 95 | 20250421 | 173600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 96 | 20250421 | 173500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 97 | 20250421 | 173400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 98 | 20250421 | 173300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 99 | 20250421 | 173200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 100 | 20250421 | 173100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 101 | 20250421 | 173000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 102 | 20250421 | 172900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 103 | 20250421 | 172800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 104 | 20250421 | 172700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 105 | 20250421 | 172600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 106 | 20250421 | 172500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 107 | 20250421 | 172400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 108 | 20250421 | 172300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 109 | 20250421 | 172200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 110 | 20250421 | 172100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 111 | 20250421 | 172000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 112 | 20250421 | 171900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 113 | 20250421 | 171800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 114 | 20250421 | 171700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 115 | 20250421 | 171600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 116 | 20250421 | 171500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 117 | 20250421 | 171400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 118 | 20250421 | 171300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 119 | 20250421 | 171200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 120 | 20250421 | 171100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 121 | 20250421 | 171000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 122 | 20250421 | 170900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 3632 |
| 123 | 20250421 | 170800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 124 | 20250421 | 170700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 125 | 20250421 | 170600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 126 | 20250421 | 170500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 127 | 20250421 | 170400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 128 | 20250421 | 170300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 129 | 20250421 | 170200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 130 | 20250421 | 170100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 131 | 20250421 | 170000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 132 | 20250421 | 165900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 133 | 20250421 | 165800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 134 | 20250421 | 165700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 135 | 20250421 | 165600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 136 | 20250421 | 165500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 137 | 20250421 | 165400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 138 | 20250421 | 165300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 139 | 20250421 | 165200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 140 | 20250421 | 165100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 141 | 20250421 | 165000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 142 | 20250421 | 164900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 143 | 20250421 | 164800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 144 | 20250421 | 164700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 145 | 20250421 | 164600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 146 | 20250421 | 164500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 147 | 20250421 | 164400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 148 | 20250421 | 164300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 149 | 20250421 | 164200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 150 | 20250421 | 164100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 151 | 20250421 | 164000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 152 | 20250421 | 163900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 3632 |
| 153 | 20250421 | 163800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 154 | 20250421 | 163700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 155 | 20250421 | 163600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 156 | 20250421 | 163500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 157 | 20250421 | 163400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 158 | 20250421 | 163300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 159 | 20250421 | 163200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 160 | 20250421 | 163100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 161 | 20250421 | 163000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 162 | 20250421 | 162900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 163 | 20250421 | 162800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 164 | 20250421 | 162700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 165 | 20250421 | 162600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 166 | 20250421 | 162500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 167 | 20250421 | 162400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 168 | 20250421 | 162300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 169 | 20250421 | 162200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 170 | 20250421 | 162100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 171 | 20250421 | 162000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 172 | 20250421 | 161900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 173 | 20250421 | 161800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 174 | 20250421 | 161700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 175 | 20250421 | 161600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 176 | 20250421 | 161500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 177 | 20250421 | 161400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 178 | 20250421 | 161300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 179 | 20250421 | 161200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 180 | 20250421 | 161100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 181 | 20250421 | 161000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 182 | 20250421 | 160900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 3632 |
| 183 | 20250421 | 160800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 184 | 20250421 | 160700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 185 | 20250421 | 160600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 186 | 20250421 | 160500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 187 | 20250421 | 160400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 188 | 20250421 | 160300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 189 | 20250421 | 160200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 190 | 20250421 | 160100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 191 | 20250421 | 160000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 192 | 20250421 | 155900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 193 | 20250421 | 155800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 194 | 20250421 | 155700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 195 | 20250421 | 155600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 196 | 20250421 | 155500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 197 | 20250421 | 155400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 198 | 20250421 | 155300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 199 | 20250421 | 155200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 200 | 20250421 | 155100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 201 | 20250421 | 155000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 202 | 20250421 | 154900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 203 | 20250421 | 154800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 204 | 20250421 | 154700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 205 | 20250421 | 154600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 206 | 20250421 | 154500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 207 | 20250421 | 154400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 208 | 20250421 | 154300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 209 | 20250421 | 154200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 210 | 20250421 | 154100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 211 | 20250421 | 154000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 212 | 20250421 | 153900 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 3632 |
| 213 | 20250421 | 153800 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 214 | 20250421 | 153700 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 215 | 20250421 | 153600 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 216 | 20250421 | 153500 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 217 | 20250421 | 153400 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 218 | 20250421 | 153300 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 219 | 20250421 | 153200 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 220 | 20250421 | 153100 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 0 |
| 221 | 20250421 | 153000 | 7234006050 | 57800 | 57800 | 57800 | 57800 | 3632 |
| 222 | 20250421 | 152900 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 223 | 20250421 | 152800 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 224 | 20250421 | 152700 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 225 | 20250421 | 152600 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 226 | 20250421 | 152500 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 227 | 20250421 | 152400 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 228 | 20250421 | 152300 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 229 | 20250421 | 152200 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 230 | 20250421 | 152100 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 231 | 20250421 | 152000 | 7024076450 | 58000 | 58000 | 58000 | 58000 | 0 |
| 232 | 20250421 | 151900 | 7024076450 | 58000 | 57700 | 58000 | 57600 | 602 |
| 233 | 20250421 | 151800 | 6989282250 | 57700 | 57700 | 57700 | 57500 | 886 |
| 234 | 20250421 | 151700 | 6938217050 | 57700 | 57600 | 57700 | 57500 | 113 |
| 235 | 20250421 | 151600 | 6931703650 | 57700 | 57700 | 57700 | 57500 | 364 |
| 236 | 20250421 | 151500 | 6910743050 | 57500 | 57600 | 57600 | 57500 | 339 |
| 237 | 20250421 | 151400 | 6891229050 | 57500 | 57500 | 57600 | 57500 | 249 |
| 238 | 20250421 | 151300 | 6876908550 | 57500 | 57600 | 57600 | 57500 | 229 |
| 239 | 20250421 | 151200 | 6863735750 | 57600 | 57500 | 57600 | 57500 | 257 |
| 240 | 20250421 | 151100 | 6848946850 | 57500 | 57500 | 57700 | 57500 | 201 |
| 241 | 20250421 | 151000 | 6837372350 | 57500 | 57400 | 57600 | 57400 | 485 |
| 242 | 20250421 | 150900 | 6809481250 | 57600 | 57600 | 57700 | 57400 | 348 |
| 243 | 20250421 | 150800 | 6789463050 | 57600 | 57400 | 57600 | 57400 | 368 |
| 244 | 20250421 | 150700 | 6768303850 | 57600 | 57500 | 57600 | 57400 | 637 |
| 245 | 20250421 | 150600 | 6731674650 | 57700 | 57600 | 57700 | 57400 | 1718 |
| 246 | 20250421 | 150500 | 6632911650 | 57400 | 57400 | 57600 | 57400 | 252 |
| 247 | 20250421 | 150400 | 6618430650 | 57500 | 57500 | 57600 | 57400 | 200 |
| 248 | 20250421 | 150300 | 6606942850 | 57400 | 57500 | 57600 | 57400 | 1073 |
| 249 | 20250421 | 150200 | 6545270750 | 57500 | 57400 | 57500 | 57400 | 1077 |
| 250 | 20250421 | 150100 | 6483446550 | 57600 | 57300 | 57600 | 57300 | 351 |
| 251 | 20250421 | 150000 | 6463290250 | 57400 | 57400 | 57500 | 57300 | 483 |
| 252 | 20250421 | 145900 | 6435540650 | 57500 | 57300 | 57500 | 57200 | 1040 |
| 253 | 20250421 | 145800 | 6375881050 | 57300 | 57500 | 57500 | 57300 | 328 |
| 254 | 20250421 | 145700 | 6357060550 | 57500 | 57400 | 57600 | 57400 | 126 |
| 255 | 20250421 | 145600 | 6349822350 | 57400 | 57300 | 57600 | 57300 | 219 |
| 256 | 20250421 | 145500 | 6337262450 | 57300 | 57300 | 57500 | 57200 | 378 |
| 257 | 20250421 | 145400 | 6315585250 | 57300 | 57500 | 57500 | 57200 | 742 |
| 258 | 20250421 | 145300 | 6273057650 | 57400 | 57600 | 57600 | 57400 | 86 |
| 259 | 20250421 | 145200 | 6268115450 | 57300 | 57400 | 57600 | 57300 | 1027 |
| 260 | 20250421 | 145100 | 6209080750 | 57400 | 57400 | 57500 | 57300 | 229 |
| 261 | 20250421 | 145000 | 6195939250 | 57400 | 57300 | 57500 | 57300 | 96 |
| 262 | 20250421 | 144900 | 6190430050 | 57300 | 57400 | 57500 | 57300 | 212 |
| 263 | 20250421 | 144800 | 6178263850 | 57300 | 57400 | 57500 | 57300 | 177 |
| 264 | 20250421 | 144700 | 6168106750 | 57400 | 57400 | 57500 | 57400 | 148 |
| 265 | 20250421 | 144600 | 6159611450 | 57400 | 57300 | 57500 | 57300 | 311 |
| 266 | 20250421 | 144500 | 6141774350 | 57400 | 57300 | 57400 | 57300 | 217 |
| 267 | 20250421 | 144400 | 6129337850 | 57400 | 57400 | 57400 | 57300 | 117 |
| 268 | 20250421 | 144300 | 6122627450 | 57400 | 57300 | 57400 | 57300 | 381 |
| 269 | 20250421 | 144200 | 6100766750 | 57400 | 57300 | 57400 | 57300 | 245 |
| 270 | 20250421 | 144100 | 6086727050 | 57300 | 57400 | 57400 | 57300 | 176 |
| 271 | 20250421 | 144000 | 6076642000 | 57400 | 57300 | 57400 | 57200 | 108 |
| 272 | 20250421 | 143900 | 6070461850 | 57200 | 57500 | 57700 | 57100 | 1845 |
| 273 | 20250421 | 143800 | 5964694950 | 57500 | 57500 | 57600 | 57400 | 675 |
| 274 | 20250421 | 143700 | 5925928950 | 57400 | 57600 | 57600 | 57400 | 247 |
| 275 | 20250421 | 143600 | 5911727950 | 57500 | 57600 | 57600 | 57500 | 189 |
| 276 | 20250421 | 143500 | 5900854050 | 57700 | 57600 | 57700 | 57600 | 130 |
| 277 | 20250421 | 143400 | 5893362450 | 57600 | 57500 | 57600 | 57500 | 201 |
| 278 | 20250421 | 143300 | 5881801550 | 57500 | 57500 | 57600 | 57400 | 182 |
| 279 | 20250421 | 143200 | 5871338150 | 57500 | 57500 | 57700 | 57500 | 167 |
| 280 | 20250421 | 143100 | 5861719150 | 57500 | 57600 | 57600 | 57500 | 291 |
| 281 | 20250421 | 143000 | 5844975950 | 57600 | 57500 | 57600 | 57500 | 130 |
| 282 | 20250421 | 142900 | 5837496750 | 57500 | 57600 | 57700 | 57500 | 432 |
| 283 | 20250421 | 142800 | 5812649050 | 57600 | 57600 | 57600 | 57500 | 82 |
| 284 | 20250421 | 142700 | 5807933650 | 57550 | 57600 | 57700 | 57500 | 165 |
| 285 | 20250421 | 142600 | 5798434200 | 57500 | 57500 | 57600 | 57500 | 329 |
| 286 | 20250421 | 142500 | 5779512900 | 57400 | 57700 | 57700 | 57400 | 1297 |
| 287 | 20250421 | 142400 | 5704912600 | 57600 | 57800 | 57800 | 57600 | 770 |
| 288 | 20250421 | 142300 | 5660477100 | 57900 | 57900 | 58100 | 57900 | 497 |
| 289 | 20250421 | 142200 | 5631692700 | 58000 | 58300 | 58300 | 58000 | 818 |
| 290 | 20250421 | 142100 | 5584192800 | 58300 | 58200 | 58300 | 58100 | 551 |
| 291 | 20250421 | 142000 | 5552127000 | 58200 | 58100 | 58200 | 58100 | 47 |
| 292 | 20250421 | 141900 | 5549393300 | 58100 | 58100 | 58200 | 58000 | 235 |
| 293 | 20250421 | 141800 | 5535758600 | 58200 | 58200 | 58200 | 58200 | 4 |
| 294 | 20250421 | 141700 | 5535525800 | 58000 | 58100 | 58100 | 57900 | 426 |
| 295 | 20250421 | 141600 | 5510780100 | 58200 | 58100 | 58200 | 58000 | 212 |
| 296 | 20250421 | 141500 | 5498478300 | 58100 | 58100 | 58200 | 58100 | 548 |
| 297 | 20250421 | 141400 | 5466636100 | 58100 | 58100 | 58200 | 58000 | 980 |
| 298 | 20250421 | 141300 | 5409704300 | 58100 | 58000 | 58100 | 58000 | 194 |
| 299 | 20250421 | 141200 | 5398433000 | 58100 | 58100 | 58100 | 57900 | 62 |
| 300 | 20250421 | 141100 | 5394836900 | 58100 | 58100 | 58100 | 58000 | 40 |
| 301 | 20250421 | 141000 | 5392513000 | 58100 | 58000 | 58100 | 57800 | 121 |
| 302 | 20250421 | 140900 | 5385498400 | 58000 | 58000 | 58000 | 57900 | 111 |
| 303 | 20250421 | 140800 | 5379060800 | 58000 | 58000 | 58100 | 57800 | 109 |
| 304 | 20250421 | 140700 | 5372746600 | 58000 | 58100 | 58100 | 58000 | 41 |
| 305 | 20250421 | 140600 | 5370368300 | 58100 | 58100 | 58100 | 57700 | 584 |
| 306 | 20250421 | 140500 | 5336540000 | 58100 | 58100 | 58200 | 58000 | 97 |
| 307 | 20250421 | 140400 | 5330905500 | 58200 | 58200 | 58200 | 58200 | 33 |
| 308 | 20250421 | 140300 | 5328984900 | 58100 | 58200 | 58200 | 58000 | 50 |
| 309 | 20250421 | 140200 | 5326079600 | 58000 | 58100 | 58100 | 58000 | 22 |
| 310 | 20250421 | 140100 | 5324801500 | 58100 | 58100 | 58100 | 58000 | 92 |
| 311 | 20250421 | 140000 | 5319458800 | 58100 | 58000 | 58100 | 58000 | 58 |
| 312 | 20250421 | 135900 | 5316089100 | 58000 | 58000 | 58100 | 57900 | 34 |
| 313 | 20250421 | 135800 | 5314119000 | 58000 | 57900 | 58000 | 57900 | 9 |
| 314 | 20250421 | 135700 | 5313597800 | 58200 | 58100 | 58200 | 57900 | 60 |
| 315 | 20250421 | 135600 | 5310112200 | 58000 | 57900 | 58000 | 57900 | 50 |
| 316 | 20250421 | 135500 | 5307212300 | 57900 | 57900 | 58000 | 57800 | 356 |
| 317 | 20250421 | 135400 | 5286595600 | 58000 | 58000 | 58000 | 57800 | 135 |
| 318 | 20250421 | 135300 | 5278775400 | 57900 | 58000 | 58000 | 57900 | 18 |
| 319 | 20250421 | 135200 | 5277731600 | 58000 | 58200 | 58200 | 57900 | 642 |
| 320 | 20250421 | 135100 | 5240445400 | 58100 | 58100 | 58100 | 58000 | 107 |
| 321 | 20250421 | 135000 | 5234231100 | 58000 | 58000 | 58000 | 57800 | 324 |
| 322 | 20250421 | 134900 | 5215490000 | 58000 | 58100 | 58100 | 57900 | 230 |
| 323 | 20250421 | 134800 | 5202158300 | 58200 | 58100 | 58200 | 58100 | 187 |
| 324 | 20250421 | 134700 | 5191288400 | 58100 | 58100 | 58100 | 58100 | 15 |
| 325 | 20250421 | 134600 | 5190416900 | 58100 | 58100 | 58100 | 58000 | 72 |
| 326 | 20250421 | 134500 | 5186236300 | 58100 | 58100 | 58200 | 58100 | 141 |
| 327 | 20250421 | 134400 | 5178042000 | 58100 | 58100 | 58200 | 58100 | 121 |
| 328 | 20250421 | 134300 | 5171011700 | 58100 | 58100 | 58100 | 58000 | 57 |
| 329 | 20250421 | 134200 | 5167702800 | 58200 | 58400 | 58400 | 58100 | 77 |
| 330 | 20250421 | 134100 | 5163222900 | 58400 | 58300 | 58400 | 58000 | 63 |
| 331 | 20250421 | 134000 | 5159554500 | 58300 | 58300 | 58300 | 58300 | 7 |
| 332 | 20250421 | 133900 | 5159146400 | 58300 | 58300 | 58400 | 58300 | 46 |
| 333 | 20250421 | 133800 | 5156462900 | 58400 | 58300 | 58400 | 58300 | 18 |
| 334 | 20250421 | 133700 | 5155412500 | 58300 | 58500 | 58500 | 58100 | 190 |
| 335 | 20250421 | 133600 | 5144357700 | 58400 | 58300 | 58500 | 58300 | 36 |
| 336 | 20250421 | 133500 | 5142254700 | 58300 | 58400 | 58500 | 58300 | 71 |
| 337 | 20250421 | 133400 | 5138110700 | 58500 | 58500 | 58600 | 58500 | 56 |
| 338 | 20250421 | 133300 | 5134833500 | 58600 | 58500 | 58600 | 58400 | 215 |
| 339 | 20250421 | 133200 | 5122254700 | 58600 | 58600 | 58600 | 58500 | 40 |
| 340 | 20250421 | 133100 | 5119913300 | 58600 | 58500 | 58700 | 58500 | 219 |
| 341 | 20250421 | 133000 | 5107082400 | 58700 | 58700 | 58700 | 58600 | 141 |
| 342 | 20250421 | 132900 | 5098814900 | 58700 | 58700 | 58700 | 58700 | 94 |
| 343 | 20250421 | 132800 | 5093297100 | 58700 | 58700 | 58700 | 58500 | 133 |
| 344 | 20250421 | 132700 | 5085497700 | 58700 | 58600 | 59000 | 58600 | 3366 |
| 345 | 20250421 | 132600 | 4887086200 | 58400 | 58500 | 58500 | 58400 | 57 |
| 346 | 20250421 | 132500 | 4883754300 | 58500 | 58300 | 58500 | 58300 | 70 |
| 347 | 20250421 | 132400 | 4879665400 | 58500 | 58500 | 58500 | 58500 | 70 |
| 348 | 20250421 | 132300 | 4875570400 | 58600 | 58300 | 58600 | 58200 | 512 |
| 349 | 20250421 | 132200 | 4845593700 | 58500 | 58500 | 58500 | 58300 | 53 |
| 350 | 20250421 | 132100 | 4842499000 | 58500 | 58400 | 58600 | 58200 | 149 |
| 351 | 20250421 | 132000 | 4833794400 | 58200 | 58400 | 58400 | 58200 | 4 |
| 352 | 20250421 | 131900 | 4833561000 | 58400 | 58400 | 58400 | 58200 | 109 |
| 353 | 20250421 | 131800 | 4827206500 | 58400 | 58200 | 58400 | 58200 | 67 |
| 354 | 20250421 | 131700 | 4823302100 | 58300 | 58400 | 58400 | 58200 | 98 |
| 355 | 20250421 | 131600 | 4817585400 | 58400 | 58400 | 58400 | 58400 | 29 |
| 356 | 20250421 | 131500 | 4815891800 | 58000 | 58400 | 58400 | 58000 | 63 |
| 357 | 20250421 | 131400 | 4812221300 | 58300 | 58100 | 58400 | 58000 | 2369 |
| 358 | 20250421 | 131300 | 4674116800 | 58100 | 58100 | 58100 | 58000 | 54 |
| 359 | 20250421 | 131200 | 4670981300 | 58100 | 58000 | 58100 | 58000 | 42 |
| 360 | 20250421 | 131100 | 4668544500 | 58100 | 58100 | 58100 | 58000 | 14 |
| 361 | 20250421 | 131000 | 4667731300 | 58100 | 58100 | 58100 | 58000 | 86 |
| 362 | 20250421 | 130900 | 4662738800 | 58000 | 58000 | 58000 | 58000 | 5 |
| 363 | 20250421 | 130800 | 4662448800 | 58000 | 58000 | 58100 | 57900 | 185 |
| 364 | 20250421 | 130700 | 4651719200 | 58000 | 57900 | 58000 | 57900 | 151 |
| 365 | 20250421 | 130600 | 4642963600 | 58000 | 58100 | 58100 | 57800 | 128 |
| 366 | 20250421 | 130500 | 4635542000 | 58100 | 58000 | 58100 | 58000 | 28 |
| 367 | 20250421 | 130400 | 4633917700 | 58000 | 58000 | 58100 | 58000 | 79 |
| 368 | 20250421 | 130300 | 4629330500 | 57900 | 58000 | 58100 | 57900 | 129 |
| 369 | 20250421 | 130200 | 4621854100 | 57900 | 58100 | 58100 | 57900 | 39 |
| 370 | 20250421 | 130100 | 4619592100 | 58100 | 58100 | 58100 | 57900 | 47 |
| 371 | 20250421 | 130000 | 4616866500 | 58100 | 58100 | 58200 | 58100 | 80 |
| 372 | 20250421 | 125900 | 4612218400 | 57800 | 58000 | 58200 | 57800 | 105 |
| 373 | 20250421 | 125800 | 4606132700 | 58000 | 58100 | 58100 | 58000 | 67 |
| 374 | 20250421 | 125700 | 4602242000 | 58000 | 58100 | 58100 | 57900 | 259 |
| 375 | 20250421 | 125600 | 4587208800 | 58000 | 58100 | 58100 | 58000 | 17 |
| 376 | 20250421 | 125500 | 4586221200 | 57900 | 57900 | 58000 | 57900 | 83 |
| 377 | 20250421 | 125400 | 4581411500 | 58100 | 57900 | 58100 | 57800 | 257 |
| 378 | 20250421 | 125300 | 4566518800 | 57900 | 57700 | 57900 | 57600 | 93 |
| 379 | 20250421 | 125200 | 4561144400 | 57900 | 57900 | 57900 | 57700 | 172 |
| 380 | 20250421 | 125100 | 4551202300 | 57800 | 57900 | 58000 | 57600 | 1392 |
| 381 | 20250421 | 125000 | 4470941300 | 57900 | 57900 | 57900 | 57700 | 999 |
| 382 | 20250421 | 124900 | 4413247300 | 57900 | 57900 | 57900 | 57900 | 86 |
| 383 | 20250421 | 124800 | 4408267900 | 57900 | 57900 | 57900 | 57800 | 207 |
| 384 | 20250421 | 124700 | 4396287800 | 57900 | 57800 | 57900 | 57800 | 433 |
| 385 | 20250421 | 124600 | 4371228800 | 57900 | 57700 | 57900 | 57600 | 634 |
| 386 | 20250421 | 124500 | 4334667000 | 57800 | 57800 | 57900 | 57700 | 192 |
| 387 | 20250421 | 124400 | 4323578100 | 57600 | 57700 | 58000 | 57600 | 790 |
| 388 | 20250421 | 124300 | 4277970600 | 57700 | 57800 | 58200 | 57600 | 1795 |
| 389 | 20250421 | 124200 | 4174361500 | 57800 | 58000 | 58000 | 57800 | 799 |
| 390 | 20250421 | 124100 | 4128114300 | 58000 | 58100 | 58100 | 58000 | 3150 |
| 391 | 20250421 | 124000 | 3945363600 | 58200 | 58100 | 58200 | 58100 | 1410 |
| 392 | 20250421 | 123900 | 3863439500 | 58100 | 58300 | 58300 | 58100 | 176 |
| 393 | 20250421 | 123800 | 3853199300 | 58300 | 58300 | 58300 | 58300 | 19 |
| 394 | 20250421 | 123700 | 3852091600 | 58300 | 58400 | 58400 | 58100 | 47 |
| 395 | 20250421 | 123600 | 3849354300 | 58300 | 58300 | 58400 | 58300 | 26 |
| 396 | 20250421 | 123500 | 3847838300 | 58100 | 58250 | 58400 | 58100 | 47 |
| 397 | 20250421 | 123400 | 3845102200 | 58300 | 58300 | 58300 | 58200 | 101 |
| 398 | 20250421 | 123300 | 3839223400 | 58200 | 58400 | 58400 | 58200 | 48 |
| 399 | 20250421 | 123200 | 3836427800 | 58300 | 58400 | 58400 | 58200 | 69 |
| 400 | 20250421 | 123100 | 3832405400 | 58200 | 58300 | 58300 | 58200 | 37 |
| 401 | 20250421 | 123000 | 3830250900 | 58300 | 58300 | 58400 | 58200 | 390 |
| 402 | 20250421 | 122900 | 3807540700 | 58400 | 58300 | 58400 | 58300 | 31 |
| 403 | 20250421 | 122800 | 3805730400 | 58300 | 58400 | 58400 | 58300 | 78 |
| 404 | 20250421 | 122700 | 3801180400 | 58400 | 58400 | 58400 | 58400 | 2 |
| 405 | 20250421 | 122600 | 3801063600 | 58300 | 58400 | 58400 | 58300 | 126 |
| 406 | 20250421 | 122500 | 3793714800 | 58400 | 58400 | 58500 | 58300 | 63 |
| 407 | 20250421 | 122400 | 3790035400 | 58400 | 58400 | 58400 | 58200 | 271 |
| 408 | 20250421 | 122300 | 3774210800 | 58300 | 58300 | 58400 | 58200 | 80 |
| 409 | 20250421 | 122200 | 3769547700 | 58400 | 58300 | 58400 | 58300 | 9 |
| 410 | 20250421 | 122100 | 3769022500 | 58200 | 58400 | 58400 | 58200 | 66 |
| 411 | 20250421 | 122000 | 3765172000 | 58300 | 58400 | 58400 | 58200 | 321 |
| 412 | 20250421 | 121900 | 3746441200 | 58400 | 58400 | 58500 | 58400 | 314 |
| 413 | 20250421 | 121800 | 3728102800 | 58400 | 58500 | 58500 | 58400 | 19 |
| 414 | 20250421 | 121700 | 3726991400 | 58500 | 58500 | 58500 | 58400 | 145 |
| 415 | 20250421 | 121600 | 3718514100 | 58500 | 58500 | 58500 | 58400 | 60 |
| 416 | 20250421 | 121500 | 3715009400 | 58500 | 58600 | 58600 | 58400 | 77 |
| 417 | 20250421 | 121400 | 3710506300 | 58400 | 58300 | 58500 | 58300 | 582 |
| 418 | 20250421 | 121300 | 3676518600 | 58400 | 58400 | 58400 | 58300 | 66 |
| 419 | 20250421 | 121200 | 3672667200 | 58300 | 58300 | 58400 | 58300 | 234 |
| 420 | 20250421 | 121100 | 3659022500 | 58400 | 58400 | 58400 | 58300 | 47 |
| 421 | 20250421 | 121000 | 3656277900 | 58300 | 58300 | 58400 | 58300 | 47 |
| 422 | 20250421 | 120900 | 3653536800 | 58400 | 58300 | 58400 | 58300 | 586 |
| 423 | 20250421 | 120800 | 3619368400 | 58300 | 58300 | 58400 | 58300 | 80 |
| 424 | 20250421 | 120700 | 3614704200 | 58300 | 58200 | 58300 | 58200 | 104 |
| 425 | 20250421 | 120600 | 3608642600 | 58100 | 58200 | 58300 | 58100 | 621 |
| 426 | 20250421 | 120500 | 3572498600 | 58200 | 58200 | 58300 | 58200 | 101 |
| 427 | 20250421 | 120400 | 3566617800 | 58200 | 58200 | 58300 | 58200 | 52 |
| 428 | 20250421 | 120300 | 3563590200 | 58300 | 58300 | 58300 | 58100 | 104 |
| 429 | 20250421 | 120200 | 3557538300 | 58300 | 58300 | 58300 | 58200 | 316 |
| 430 | 20250421 | 120100 | 3539143600 | 58400 | 58500 | 58500 | 58100 | 665 |
| 431 | 20250421 | 120000 | 3500422800 | 58500 | 58400 | 58500 | 58200 | 63 |
| 432 | 20250421 | 115900 | 3496747300 | 58400 | 58500 | 58500 | 58300 | 47 |
| 433 | 20250421 | 115800 | 3494003800 | 58500 | 58500 | 58500 | 58200 | 1051 |
| 434 | 20250421 | 115700 | 3432823600 | 58500 | 58500 | 58500 | 58300 | 234 |
| 435 | 20250421 | 115600 | 3419138900 | 58400 | 58600 | 58600 | 58400 | 46 |
| 436 | 20250421 | 115500 | 3416446700 | 58400 | 58400 | 58500 | 58400 | 141 |
| 437 | 20250421 | 115400 | 3408202900 | 58400 | 58400 | 58400 | 58300 | 112 |
| 438 | 20250421 | 115300 | 3401668500 | 58400 | 58400 | 58400 | 58400 | 2 |
| 439 | 20250421 | 115200 | 3401551700 | 58300 | 58400 | 58400 | 58200 | 69 |
| 440 | 20250421 | 115100 | 3397530300 | 58400 | 58300 | 58400 | 58300 | 183 |
| 441 | 20250421 | 115000 | 3386857900 | 58300 | 58400 | 58400 | 58300 | 370 |
| 442 | 20250421 | 114900 | 3365283800 | 58400 | 58300 | 58400 | 58300 | 29 |
| 443 | 20250421 | 114800 | 3363592800 | 58500 | 58500 | 58500 | 58400 | 221 |
| 444 | 20250421 | 114700 | 3350673600 | 58500 | 58300 | 58500 | 58300 | 36 |
| 445 | 20250421 | 114600 | 3348567800 | 58300 | 58600 | 58600 | 58300 | 53 |
| 446 | 20250421 | 114500 | 3345471500 | 58600 | 58300 | 58600 | 58300 | 98 |
| 447 | 20250421 | 114400 | 3339753100 | 58500 | 58500 | 58500 | 58300 | 343 |
| 448 | 20250421 | 114300 | 3319746800 | 58500 | 58400 | 58600 | 58400 | 84 |
| 449 | 20250421 | 114200 | 3314834600 | 58500 | 58300 | 58500 | 58300 | 64 |
| 450 | 20250421 | 114100 | 3311092200 | 58300 | 58300 | 58500 | 58300 | 295 |
| 451 | 20250421 | 114000 | 3293845100 | 58400 | 58600 | 58600 | 58400 | 624 |
| 452 | 20250421 | 113900 | 3257373600 | 58600 | 58600 | 58600 | 58500 | 351 |
| 453 | 20250421 | 113800 | 3236833500 | 58600 | 58600 | 58600 | 58500 | 244 |
| 454 | 20250421 | 113700 | 3222537800 | 58500 | 58500 | 58600 | 58500 | 49 |
| 455 | 20250421 | 113600 | 3219668400 | 58600 | 58600 | 58600 | 58550 | 410 |
| 456 | 20250421 | 113500 | 3195642500 | 58600 | 58700 | 58700 | 58600 | 434 |
| 457 | 20250421 | 113400 | 3170178000 | 58700 | 58800 | 58800 | 58700 | 328 |
| 458 | 20250421 | 113300 | 3150922500 | 58800 | 58700 | 58800 | 58700 | 82 |
| 459 | 20250421 | 113200 | 3146108400 | 58800 | 58700 | 58800 | 58700 | 63 |
| 460 | 20250421 | 113100 | 3142407600 | 58700 | 58700 | 58700 | 58700 | 664 |
| 461 | 20250421 | 113000 | 3103430800 | 58700 | 58500 | 58700 | 58500 | 39 |
| 462 | 20250421 | 112900 | 3101146900 | 58500 | 58600 | 58600 | 58500 | 210 |
| 463 | 20250421 | 112800 | 3088843500 | 58600 | 58600 | 58600 | 58500 | 152 |
| 464 | 20250421 | 112700 | 3079945000 | 58600 | 58400 | 58600 | 58400 | 125 |
| 465 | 20250421 | 112600 | 3072635100 | 58500 | 58500 | 58500 | 58400 | 341 |
| 466 | 20250421 | 112500 | 3052704300 | 58500 | 58400 | 58600 | 58400 | 162 |
| 467 | 20250421 | 112400 | 3043229300 | 58500 | 58700 | 58700 | 58400 | 1916 |
| 468 | 20250421 | 112300 | 2931056300 | 58700 | 58750 | 58750 | 58600 | 64 |
| 469 | 20250421 | 112200 | 2927299350 | 58800 | 58700 | 58800 | 58700 | 182 |
| 470 | 20250421 | 112100 | 2916614250 | 58800 | 58800 | 58800 | 58700 | 54 |
| 471 | 20250421 | 112000 | 2913442950 | 58800 | 58900 | 59000 | 58800 | 293 |
| 472 | 20250421 | 111900 | 2896202250 | 58900 | 58800 | 59000 | 58800 | 61 |
| 473 | 20250421 | 111800 | 2892610150 | 58900 | 59000 | 59000 | 58800 | 271 |
| 474 | 20250421 | 111700 | 2876644750 | 59100 | 59000 | 59100 | 59000 | 110 |
| 475 | 20250421 | 111600 | 2870153850 | 59000 | 59000 | 59100 | 59000 | 47 |
| 476 | 20250421 | 111500 | 2867378750 | 59000 | 59000 | 59100 | 59000 | 222 |
| 477 | 20250421 | 111400 | 2854280550 | 59000 | 59100 | 59100 | 59000 | 4 |
| 478 | 20250421 | 111300 | 2854044250 | 59100 | 59100 | 59100 | 59100 | 38 |
| 479 | 20250421 | 111200 | 2851798450 | 59000 | 59000 | 59100 | 59000 | 67 |
| 480 | 20250421 | 111100 | 2847842150 | 59000 | 59000 | 59000 | 59000 | 65 |
| 481 | 20250421 | 111000 | 2844007150 | 59000 | 59000 | 59000 | 58800 | 59 |
| 482 | 20250421 | 110900 | 2840531750 | 59000 | 59000 | 59100 | 58900 | 157 |
| 483 | 20250421 | 110800 | 2831276150 | 59000 | 59100 | 59200 | 58900 | 67 |
| 484 | 20250421 | 110700 | 2827322550 | 59100 | 59000 | 59100 | 59000 | 179 |
| 485 | 20250421 | 110600 | 2816759850 | 59000 | 59000 | 59000 | 59000 | 12 |
| 486 | 20250421 | 110500 | 2816051850 | 59000 | 59000 | 59000 | 58800 | 287 |
| 487 | 20250421 | 110400 | 2799156850 | 59000 | 59100 | 59100 | 58900 | 320 |
| 488 | 20250421 | 110300 | 2780269950 | 59100 | 59200 | 59200 | 59100 | 452 |
| 489 | 20250421 | 110200 | 2753555550 | 59200 | 59200 | 59200 | 59100 | 73 |
| 490 | 20250421 | 110100 | 2749238650 | 59200 | 59200 | 59200 | 59100 | 37 |
| 491 | 20250421 | 110000 | 2747050850 | 59200 | 59100 | 59200 | 59100 | 59 |
| 492 | 20250421 | 105900 | 2743561050 | 59100 | 58900 | 59100 | 58900 | 1006 |
| 493 | 20250421 | 105800 | 2684155850 | 58900 | 59000 | 59000 | 58900 | 40 |
| 494 | 20250421 | 105700 | 2681797750 | 58900 | 58900 | 58900 | 58900 | 98 |
| 495 | 20250421 | 105600 | 2676025550 | 58900 | 59000 | 59000 | 58900 | 456 |
| 496 | 20250421 | 105500 | 2649164650 | 58900 | 59000 | 59000 | 58900 | 6 |
| 497 | 20250421 | 105400 | 2648810850 | 59000 | 59000 | 59000 | 59000 | 27 |
| 498 | 20250421 | 105300 | 2647217850 | 59000 | 58900 | 59000 | 58800 | 103 |
| 499 | 20250421 | 105200 | 2641150950 | 58800 | 58900 | 59100 | 58800 | 228 |
| 500 | 20250421 | 105100 | 2627719550 | 59100 | 59000 | 59100 | 58900 | 213 |
| 501 | 20250421 | 105000 | 2615161950 | 58900 | 58900 | 59000 | 58900 | 72 |
| 502 | 20250421 | 104900 | 2610918750 | 58900 | 58800 | 59000 | 58800 | 46 |
| 503 | 20250421 | 104800 | 2608208350 | 58800 | 58800 | 58900 | 58800 | 20 |
| 504 | 20250421 | 104700 | 2607031650 | 58900 | 58900 | 59000 | 58900 | 35 |
| 505 | 20250421 | 104600 | 2604969250 | 58900 | 58800 | 58900 | 58800 | 20 |
| 506 | 20250421 | 104500 | 2603791350 | 58900 | 59000 | 59000 | 58600 | 1183 |
| 507 | 20250421 | 104400 | 2534340250 | 58900 | 59000 | 59000 | 58900 | 103 |
| 508 | 20250421 | 104300 | 2528271450 | 59000 | 59000 | 59000 | 59000 | 13 |
| 509 | 20250421 | 104200 | 2527504450 | 59000 | 58900 | 59000 | 58900 | 61 |
| 510 | 20250421 | 104100 | 2523909750 | 58900 | 58900 | 59000 | 58900 | 142 |
| 511 | 20250421 | 104000 | 2515543650 | 58900 | 58900 | 58900 | 58700 | 279 |
| 512 | 20250421 | 103900 | 2499136550 | 58800 | 58900 | 58900 | 58800 | 41 |
| 513 | 20250421 | 103800 | 2496724350 | 58900 | 58700 | 58900 | 58700 | 67 |
| 514 | 20250421 | 103700 | 2492783550 | 58800 | 58800 | 58800 | 58700 | 271 |
| 515 | 20250421 | 103600 | 2476848850 | 58800 | 58800 | 58800 | 58700 | 86 |
| 516 | 20250421 | 103500 | 2471794650 | 58800 | 58900 | 58900 | 58800 | 259 |
| 517 | 20250421 | 103400 | 2456561850 | 58900 | 59000 | 59000 | 58800 | 229 |
| 518 | 20250421 | 103300 | 2443076650 | 58900 | 59000 | 59000 | 58900 | 27 |
| 519 | 20250421 | 103200 | 2441486250 | 59000 | 59000 | 59000 | 59000 | 29 |
| 520 | 20250421 | 103100 | 2439775250 | 59100 | 58900 | 59100 | 58900 | 20 |
| 521 | 20250421 | 103000 | 2438594950 | 58900 | 59000 | 59100 | 58900 | 72 |
| 522 | 20250421 | 102900 | 2434349250 | 59000 | 59000 | 59000 | 59000 | 57 |
| 523 | 20250421 | 102800 | 2430986250 | 59000 | 58800 | 59000 | 58800 | 56 |
| 524 | 20250421 | 102700 | 2427687550 | 58900 | 59000 | 59000 | 58900 | 47 |
| 525 | 20250421 | 102600 | 2424916150 | 59000 | 58900 | 59000 | 58900 | 106 |
| 526 | 20250421 | 102500 | 2418671850 | 58800 | 58800 | 58900 | 58800 | 153 |
| 527 | 20250421 | 102400 | 2409672850 | 59000 | 58900 | 59000 | 58900 | 32 |
| 528 | 20250421 | 102300 | 2407786550 | 58900 | 58800 | 58900 | 58700 | 202 |
| 529 | 20250421 | 102200 | 2395903950 | 58800 | 58800 | 58800 | 58700 | 90 |
| 530 | 20250421 | 102100 | 2390616150 | 58800 | 58800 | 58800 | 58700 | 240 |
| 531 | 20250421 | 102000 | 2376504450 | 58800 | 58900 | 58900 | 58700 | 612 |
| 532 | 20250421 | 101900 | 2340528250 | 58900 | 58900 | 58900 | 58800 | 70 |
| 533 | 20250421 | 101800 | 2336408250 | 58900 | 58900 | 58900 | 58800 | 37 |
| 534 | 20250421 | 101700 | 2334229650 | 58800 | 58900 | 58900 | 58800 | 25 |
| 535 | 20250421 | 101600 | 2332758350 | 58900 | 59100 | 59100 | 58800 | 376 |
| 536 | 20250421 | 101500 | 2310600750 | 59000 | 59000 | 59000 | 59000 | 118 |
| 537 | 20250421 | 101400 | 2303638750 | 59100 | 59200 | 59200 | 59000 | 529 |
| 538 | 20250421 | 101300 | 2272424550 | 59100 | 59200 | 59200 | 59100 | 47 |
| 539 | 20250421 | 101200 | 2269644850 | 59200 | 59100 | 59200 | 59100 | 59 |
| 540 | 20250421 | 101100 | 2266152950 | 59100 | 59100 | 59200 | 59100 | 550 |
| 541 | 20250421 | 101000 | 2233647550 | 59200 | 59200 | 59200 | 59100 | 1066 |
| 542 | 20250421 | 100900 | 2170547250 | 59200 | 59100 | 59200 | 59100 | 72 |
| 543 | 20250421 | 100800 | 2166289850 | 59200 | 59200 | 59200 | 59000 | 564 |
| 544 | 20250421 | 100700 | 2132949850 | 59200 | 59100 | 59200 | 59100 | 226 |
| 545 | 20250421 | 100600 | 2119592150 | 59100 | 59100 | 59200 | 59100 | 161 |
| 546 | 20250421 | 100500 | 2110074850 | 59100 | 59200 | 59200 | 59000 | 228 |
| 547 | 20250421 | 100400 | 2096600000 | 59200 | 59150 | 59200 | 59150 | 54 |
| 548 | 20250421 | 100300 | 2093403750 | 59200 | 59100 | 59200 | 59100 | 241 |
| 549 | 20250421 | 100200 | 2079156050 | 59100 | 59000 | 59200 | 59000 | 1193 |
| 550 | 20250421 | 100100 | 2008649650 | 59000 | 59000 | 59000 | 59000 | 519 |
| 551 | 20250421 | 100000 | 1978028650 | 59000 | 59000 | 59000 | 59000 | 47 |
| 552 | 20250421 | 095900 | 1975255650 | 58900 | 58800 | 58900 | 58700 | 302 |
| 553 | 20250421 | 095800 | 1957518950 | 58700 | 58800 | 58800 | 58700 | 281 |
| 554 | 20250421 | 095700 | 1940996850 | 58900 | 58900 | 58900 | 58800 | 752 |
| 555 | 20250421 | 095600 | 1896775050 | 58800 | 58900 | 58900 | 58800 | 483 |
| 556 | 20250421 | 095500 | 1868359050 | 58800 | 58900 | 58900 | 58800 | 368 |
| 557 | 20250421 | 095400 | 1846707250 | 58900 | 58900 | 59000 | 58800 | 223 |
| 558 | 20250421 | 095300 | 1833571350 | 58900 | 59000 | 59000 | 58900 | 72 |
| 559 | 20250421 | 095200 | 1829329250 | 58900 | 58900 | 59000 | 58900 | 661 |
| 560 | 20250421 | 095100 | 1790394650 | 58900 | 59000 | 59000 | 58900 | 59 |
| 561 | 20250421 | 095000 | 1786917850 | 59000 | 59000 | 59100 | 59000 | 148 |
| 562 | 20250421 | 094900 | 1778184750 | 59100 | 59250 | 59250 | 59000 | 1397 |
| 563 | 20250421 | 094800 | 1695627750 | 59300 | 59300 | 59300 | 59200 | 541 |
| 564 | 20250421 | 094700 | 1663548450 | 59200 | 59300 | 59300 | 59200 | 525 |
| 565 | 20250421 | 094600 | 1632418150 | 59300 | 59200 | 59300 | 59200 | 201 |
| 566 | 20250421 | 094500 | 1620518250 | 59100 | 59200 | 59200 | 59100 | 45 |
| 567 | 20250421 | 094400 | 1617856850 | 59200 | 59100 | 59200 | 59100 | 271 |
| 568 | 20250421 | 094300 | 1601814050 | 59000 | 59000 | 59200 | 59000 | 453 |
| 569 | 20250421 | 094200 | 1575064150 | 58900 | 59000 | 59000 | 58900 | 140 |
| 570 | 20250421 | 094100 | 1566817450 | 58900 | 59100 | 59100 | 58900 | 160 |
| 571 | 20250421 | 094000 | 1557389600 | 59100 | 59100 | 59100 | 59000 | 448 |
| 572 | 20250421 | 093900 | 1530946500 | 59100 | 59200 | 59200 | 59100 | 449 |
| 573 | 20250421 | 093800 | 1504395800 | 59300 | 59300 | 59300 | 59200 | 84 |
| 574 | 20250421 | 093700 | 1499414700 | 59300 | 59300 | 59300 | 59300 | 54 |
| 575 | 20250421 | 093600 | 1496212500 | 59300 | 59200 | 59400 | 59000 | 1814 |
| 576 | 20250421 | 093500 | 1388608500 | 59200 | 59200 | 59200 | 59100 | 317 |
| 577 | 20250421 | 093400 | 1369842500 | 59100 | 59100 | 59200 | 59000 | 100 |
| 578 | 20250421 | 093300 | 1363931500 | 59100 | 59100 | 59200 | 59000 | 882 |
| 579 | 20250421 | 093200 | 1311824700 | 59100 | 59000 | 59200 | 58900 | 674 |
| 580 | 20250421 | 093100 | 1272010500 | 58900 | 59000 | 59000 | 58900 | 34 |
| 581 | 20250421 | 093000 | 1270005500 | 59000 | 59000 | 59000 | 58800 | 42 |
| 582 | 20250421 | 092900 | 1267532300 | 58800 | 58900 | 59000 | 58800 | 204 |
| 583 | 20250421 | 092800 | 1255523500 | 58900 | 58800 | 59000 | 58800 | 70 |
| 584 | 20250421 | 092700 | 1251400500 | 58800 | 58800 | 58800 | 58700 | 158 |
| 585 | 20250421 | 092600 | 1242112100 | 58800 | 58800 | 58900 | 58800 | 464 |
| 586 | 20250421 | 092500 | 1214788600 | 58900 | 58700 | 59000 | 58700 | 370 |
| 587 | 20250421 | 092400 | 1193048800 | 58700 | 58700 | 58900 | 58700 | 300 |
| 588 | 20250421 | 092300 | 1175416300 | 58700 | 58900 | 58900 | 58600 | 2589 |
| 589 | 20250421 | 092200 | 1023278100 | 59000 | 59000 | 59000 | 58900 | 123 |
| 590 | 20250421 | 092100 | 1016026800 | 59000 | 59000 | 59100 | 59000 | 176 |
| 591 | 20250421 | 092000 | 1005642000 | 59100 | 59000 | 59100 | 59000 | 113 |
| 592 | 20250421 | 091900 | 998968200 | 59000 | 59100 | 59100 | 59000 | 106 |
| 593 | 20250421 | 091800 | 992710600 | 59000 | 58900 | 59100 | 58900 | 164 |
| 594 | 20250421 | 091700 | 983038600 | 59000 | 59000 | 59000 | 58900 | 244 |
| 595 | 20250421 | 091600 | 968642900 | 58900 | 59000 | 59000 | 58900 | 191 |
| 596 | 20250421 | 091500 | 957389000 | 59000 | 59000 | 59100 | 58900 | 267 |
| 597 | 20250421 | 091400 | 941649500 | 58900 | 59100 | 59100 | 58900 | 479 |
| 598 | 20250421 | 091300 | 913413700 | 59100 | 58900 | 59100 | 58900 | 238 |
| 599 | 20250421 | 091200 | 899373900 | 58900 | 58800 | 59000 | 58800 | 533 |
| 600 | 20250421 | 091100 | 868000500 | 58800 | 58800 | 59100 | 58800 | 711 |
| 601 | 20250421 | 091000 | 826123200 | 58800 | 59000 | 59000 | 58800 | 473 |
| 602 | 20250421 | 090900 | 798230800 | 58900 | 59000 | 59100 | 58800 | 617 |
| 603 | 20250421 | 090800 | 761839800 | 59000 | 58800 | 59000 | 58700 | 644 |
| 604 | 20250421 | 090700 | 723931400 | 58900 | 58600 | 58900 | 58600 | 170 |
| 605 | 20250421 | 090600 | 713944700 | 58600 | 58500 | 58800 | 58500 | 783 |
| 606 | 20250421 | 090500 | 668052900 | 58500 | 58200 | 58600 | 58200 | 202 |
| 607 | 20250421 | 090400 | 656249200 | 58200 | 58600 | 58600 | 58000 | 1217 |
| 608 | 20250421 | 090300 | 585330800 | 58600 | 58800 | 58900 | 58600 | 892 |
| 609 | 20250421 | 090200 | 533002800 | 58800 | 58700 | 59000 | 58600 | 883 |
| 610 | 20250421 | 090100 | 481080200 | 58700 | 59500 | 59600 | 58600 | 5023 |
| 611 | 20250421 | 090000 | 184206300 | 59600 | 59500 | 60000 | 59500 | 3089 |