31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 192400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 6732 |
| 3 | 20250421 | 192300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20250421 | 192200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20250421 | 192100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20250421 | 192000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20250421 | 191900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20250421 | 191800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20250421 | 191700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20250421 | 191600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20250421 | 191500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20250421 | 191400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20250421 | 191300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20250421 | 191200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20250421 | 191100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20250421 | 191000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20250421 | 190900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20250421 | 190800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20250421 | 190700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20250421 | 190600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20250421 | 190500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20250421 | 190400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20250421 | 190300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20250421 | 190200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20250421 | 190100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20250421 | 190000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20250421 | 185900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20250421 | 185800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20250421 | 185700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20250421 | 185600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20250421 | 185500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20250421 | 185400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 6732 |
| 33 | 20250421 | 185300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20250421 | 185200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20250421 | 185100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20250421 | 185000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20250421 | 184900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20250421 | 184800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20250421 | 184700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20250421 | 184600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20250421 | 184500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20250421 | 184400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20250421 | 184300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20250421 | 184200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20250421 | 184100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20250421 | 184000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20250421 | 183900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20250421 | 183800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20250421 | 183700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20250421 | 183600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20250421 | 183500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20250421 | 183400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20250421 | 183300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20250421 | 183200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20250421 | 183100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20250421 | 183000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20250421 | 182900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20250421 | 182800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20250421 | 182700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20250421 | 182600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20250421 | 182500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20250421 | 182400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 6732 |
| 63 | 20250421 | 182300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20250421 | 182200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20250421 | 182100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20250421 | 182000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20250421 | 181900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20250421 | 181800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20250421 | 181700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20250421 | 181600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20250421 | 181500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20250421 | 181400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20250421 | 181300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20250421 | 181200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20250421 | 181100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20250421 | 181000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20250421 | 180900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20250421 | 180800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20250421 | 180700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20250421 | 180600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20250421 | 180500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20250421 | 180400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20250421 | 180300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20250421 | 180200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20250421 | 180100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20250421 | 180000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20250421 | 175900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20250421 | 175800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20250421 | 175700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20250421 | 175600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20250421 | 175500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20250421 | 175400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 6732 |
| 93 | 20250421 | 175300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20250421 | 175200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20250421 | 175100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20250421 | 175000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20250421 | 174900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20250421 | 174800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20250421 | 174700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20250421 | 174600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20250421 | 174500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20250421 | 174400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20250421 | 174300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20250421 | 174200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20250421 | 174100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20250421 | 174000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20250421 | 173900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20250421 | 173800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20250421 | 173700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20250421 | 173600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20250421 | 173500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20250421 | 173400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20250421 | 173300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20250421 | 173200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20250421 | 173100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20250421 | 173000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20250421 | 172900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20250421 | 172800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20250421 | 172700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20250421 | 172600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20250421 | 172500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20250421 | 172400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 6732 |
| 123 | 20250421 | 172300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20250421 | 172200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20250421 | 172100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20250421 | 172000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20250421 | 171900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20250421 | 171800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20250421 | 171700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20250421 | 171600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20250421 | 171500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20250421 | 171400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20250421 | 171300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20250421 | 171200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20250421 | 171100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20250421 | 171000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20250421 | 170900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20250421 | 170800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20250421 | 170700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20250421 | 170600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20250421 | 170500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20250421 | 170400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20250421 | 170300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20250421 | 170200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20250421 | 170100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20250421 | 170000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20250421 | 165900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20250421 | 165800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20250421 | 165700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20250421 | 165600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20250421 | 165500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20250421 | 165400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 6732 |
| 153 | 20250421 | 165300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20250421 | 165200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20250421 | 165100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20250421 | 165000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20250421 | 164900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20250421 | 164800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20250421 | 164700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20250421 | 164600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20250421 | 164500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20250421 | 164400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20250421 | 164300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20250421 | 164200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20250421 | 164100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20250421 | 164000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20250421 | 163900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20250421 | 163800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20250421 | 163700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20250421 | 163600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20250421 | 163500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20250421 | 163400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20250421 | 163300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20250421 | 163200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20250421 | 163100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20250421 | 163000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20250421 | 162900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20250421 | 162800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20250421 | 162700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20250421 | 162600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20250421 | 162500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20250421 | 162400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 6732 |
| 183 | 20250421 | 162300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20250421 | 162200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20250421 | 162100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20250421 | 162000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20250421 | 161900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20250421 | 161800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20250421 | 161700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20250421 | 161600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20250421 | 161500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20250421 | 161400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20250421 | 161300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20250421 | 161200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20250421 | 161100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20250421 | 161000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20250421 | 160900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20250421 | 160800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20250421 | 160700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20250421 | 160600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20250421 | 160500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20250421 | 160400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20250421 | 160300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20250421 | 160200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20250421 | 160100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 206 | 20250421 | 160000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 207 | 20250421 | 155900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 208 | 20250421 | 155800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 209 | 20250421 | 155700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 210 | 20250421 | 155600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 211 | 20250421 | 155500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 212 | 20250421 | 155400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 6732 |
| 213 | 20250421 | 155300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 214 | 20250421 | 155200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 215 | 20250421 | 155100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 216 | 20250421 | 155000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 217 | 20250421 | 154900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 218 | 20250421 | 154800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 219 | 20250421 | 154700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 220 | 20250421 | 154600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 221 | 20250421 | 154500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 222 | 20250421 | 154400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 223 | 20250421 | 154300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 224 | 20250421 | 154200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 225 | 20250421 | 154100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 226 | 20250421 | 154000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 227 | 20250421 | 153900 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 228 | 20250421 | 153800 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 229 | 20250421 | 153700 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 230 | 20250421 | 153600 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 231 | 20250421 | 153500 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 232 | 20250421 | 153400 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 233 | 20250421 | 153300 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 234 | 20250421 | 153200 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 235 | 20250421 | 153100 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 0 |
| 236 | 20250421 | 153000 | 3329509003 | 4940 | 4940 | 4940 | 4940 | 6732 |
| 237 | 20250421 | 152900 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 238 | 20250421 | 152800 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 239 | 20250421 | 152700 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 240 | 20250421 | 152600 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 241 | 20250421 | 152500 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 242 | 20250421 | 152400 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 243 | 20250421 | 152300 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 244 | 20250421 | 152200 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 245 | 20250421 | 152100 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 246 | 20250421 | 152000 | 3296252923 | 4935 | 4935 | 4935 | 4935 | 0 |
| 247 | 20250421 | 151900 | 3296252923 | 4935 | 4935 | 4935 | 4930 | 1347 |
| 248 | 20250421 | 151800 | 3289608621 | 4935 | 4940 | 4940 | 4930 | 4859 |
| 249 | 20250421 | 151700 | 3265629781 | 4937 | 4940 | 4940 | 4935 | 1744 |
| 250 | 20250421 | 151600 | 3257020336 | 4940 | 4940 | 4940 | 4935 | 810 |
| 251 | 20250421 | 151500 | 3253021461 | 4935 | 4940 | 4940 | 4935 | 1222 |
| 252 | 20250421 | 151400 | 3246986821 | 4940 | 4935 | 4940 | 4935 | 1926 |
| 253 | 20250421 | 151300 | 3237480486 | 4935 | 4945 | 4945 | 4935 | 1120 |
| 254 | 20250421 | 151200 | 3231951736 | 4940 | 4945 | 4945 | 4935 | 431 |
| 255 | 20250421 | 151100 | 3229822016 | 4945 | 4945 | 4945 | 4940 | 597 |
| 256 | 20250421 | 151000 | 3226872776 | 4945 | 4950 | 4950 | 4945 | 863 |
| 257 | 20250421 | 150900 | 3222603356 | 4950 | 4950 | 4950 | 4940 | 798 |
| 258 | 20250421 | 150800 | 3218658501 | 4950 | 4950 | 4950 | 4945 | 716 |
| 259 | 20250421 | 150700 | 3215116866 | 4950 | 4945 | 4950 | 4945 | 259 |
| 260 | 20250421 | 150600 | 3213836101 | 4950 | 4940 | 4950 | 4935 | 3741 |
| 261 | 20250421 | 150500 | 3195330236 | 4945 | 4940 | 4945 | 4940 | 1940 |
| 262 | 20250421 | 150400 | 3185737195 | 4942 | 4950 | 4950 | 4940 | 273 |
| 263 | 20250421 | 150300 | 3184387751 | 4950 | 4945 | 4950 | 4940 | 119 |
| 264 | 20250421 | 150200 | 3183799506 | 4950 | 4945 | 4950 | 4945 | 1298 |
| 265 | 20250421 | 150100 | 3177375881 | 4950 | 4950 | 4950 | 4950 | 101 |
| 266 | 20250421 | 150000 | 3176875931 | 4950 | 4945 | 4950 | 4945 | 2124 |
| 267 | 20250421 | 145900 | 3166372741 | 4950 | 4950 | 4950 | 4950 | 80 |
| 268 | 20250421 | 145800 | 3165976741 | 4950 | 4950 | 4950 | 4945 | 458 |
| 269 | 20250421 | 145700 | 3163711826 | 4950 | 4950 | 4950 | 4945 | 1223 |
| 270 | 20250421 | 145600 | 3157663976 | 4950 | 4950 | 4950 | 4945 | 480 |
| 271 | 20250421 | 145500 | 3155288866 | 4950 | 4950 | 4950 | 4945 | 1252 |
| 272 | 20250421 | 145400 | 3149093666 | 4950 | 4950 | 4950 | 4947 | 807 |
| 273 | 20250421 | 145300 | 3145099019 | 4950 | 4945 | 4950 | 4945 | 3294 |
| 274 | 20250421 | 145200 | 3128810184 | 4940 | 4940 | 4945 | 4940 | 605 |
| 275 | 20250421 | 145100 | 3125821429 | 4935 | 4940 | 4940 | 4935 | 1119 |
| 276 | 20250421 | 145000 | 3120299053 | 4940 | 4935 | 4940 | 4935 | 197 |
| 277 | 20250421 | 144900 | 3119326773 | 4940 | 4940 | 4940 | 4940 | 2015 |
| 278 | 20250421 | 144800 | 3109372673 | 4940 | 4940 | 4940 | 4935 | 232 |
| 279 | 20250421 | 144700 | 3108227593 | 4940 | 4935 | 4940 | 4935 | 2533 |
| 280 | 20250421 | 144600 | 3095724578 | 4940 | 4935 | 4940 | 4935 | 1054 |
| 281 | 20250421 | 144500 | 3090522763 | 4940 | 4935 | 4940 | 4935 | 62 |
| 282 | 20250421 | 144400 | 3090216788 | 4940 | 4940 | 4940 | 4935 | 1916 |
| 283 | 20250421 | 144300 | 3080755248 | 4940 | 4940 | 4940 | 4935 | 35 |
| 284 | 20250421 | 144200 | 3080582383 | 4935 | 4940 | 4940 | 4935 | 299 |
| 285 | 20250421 | 144100 | 3079106538 | 4940 | 4940 | 4940 | 4935 | 415 |
| 286 | 20250421 | 144000 | 3077057743 | 4935 | 4935 | 4935 | 4935 | 3799 |
| 287 | 20250421 | 143900 | 3058309678 | 4940 | 4940 | 4940 | 4935 | 5834 |
| 288 | 20250421 | 143800 | 3029518818 | 4940 | 4940 | 4940 | 4935 | 458 |
| 289 | 20250421 | 143700 | 3027256903 | 4940 | 4940 | 4940 | 4935 | 309 |
| 290 | 20250421 | 143600 | 3025731413 | 4940 | 4945 | 4945 | 4940 | 1222 |
| 291 | 20250421 | 143500 | 3019691038 | 4940 | 4945 | 4945 | 4940 | 208 |
| 292 | 20250421 | 143400 | 3018663493 | 4945 | 4945 | 4945 | 4940 | 337 |
| 293 | 20250421 | 143300 | 3016997603 | 4945 | 4940 | 4945 | 4940 | 481 |
| 294 | 20250421 | 143200 | 3014619938 | 4945 | 4945 | 4945 | 4945 | 32 |
| 295 | 20250421 | 143100 | 3014461698 | 4950 | 4940 | 4950 | 4940 | 101 |
| 296 | 20250421 | 143000 | 3013962748 | 4940 | 4940 | 4940 | 4940 | 590 |
| 297 | 20250421 | 142900 | 3011048148 | 4940 | 4940 | 4940 | 4940 | 412 |
| 298 | 20250421 | 142800 | 3009012868 | 4940 | 4940 | 4940 | 4935 | 526 |
| 299 | 20250421 | 142700 | 3006415708 | 4940 | 4940 | 4940 | 4940 | 733 |
| 300 | 20250421 | 142600 | 3002794688 | 4940 | 4940 | 4940 | 4940 | 520 |
| 301 | 20250421 | 142500 | 3000225888 | 4940 | 4940 | 4940 | 4940 | 447 |
| 302 | 20250421 | 142400 | 2998017708 | 4940 | 4935 | 4940 | 4935 | 534 |
| 303 | 20250421 | 142300 | 2995379998 | 4935 | 4940 | 4940 | 4935 | 280 |
| 304 | 20250421 | 142200 | 2993997243 | 4940 | 4945 | 4945 | 4940 | 1185 |
| 305 | 20250421 | 142100 | 2988143078 | 4945 | 4950 | 4950 | 4945 | 114 |
| 306 | 20250421 | 142000 | 2987579278 | 4950 | 4945 | 4950 | 4945 | 157 |
| 307 | 20250421 | 141900 | 2986802888 | 4940 | 4945 | 4945 | 4940 | 507 |
| 308 | 20250421 | 141800 | 2984298273 | 4945 | 4945 | 4950 | 4945 | 454 |
| 309 | 20250421 | 141700 | 2982052388 | 4945 | 4950 | 4950 | 4945 | 11 |
| 310 | 20250421 | 141600 | 2981997983 | 4945 | 4945 | 4950 | 4945 | 57 |
| 311 | 20250421 | 141500 | 2981715958 | 4950 | 4950 | 4950 | 4950 | 685 |
| 312 | 20250421 | 141400 | 2978325208 | 4950 | 4945 | 4950 | 4945 | 1017 |
| 313 | 20250421 | 141300 | 2973294363 | 4950 | 4950 | 4950 | 4945 | 5 |
| 314 | 20250421 | 141200 | 2973269623 | 4945 | 4950 | 4950 | 4945 | 103 |
| 315 | 20250421 | 141100 | 2972759778 | 4950 | 4947 | 4950 | 4945 | 303 |
| 316 | 20250421 | 141000 | 2971260891 | 4950 | 4950 | 4950 | 4945 | 248 |
| 317 | 20250421 | 140900 | 2970034016 | 4945 | 4945 | 4950 | 4945 | 38 |
| 318 | 20250421 | 140800 | 2969846076 | 4950 | 4940 | 4950 | 4940 | 791 |
| 319 | 20250421 | 140700 | 2965937311 | 4940 | 4940 | 4942 | 4940 | 397 |
| 320 | 20250421 | 140600 | 2963975751 | 4945 | 4945 | 4945 | 4935 | 2761 |
| 321 | 20250421 | 140500 | 2950340876 | 4940 | 4940 | 4945 | 4940 | 1350 |
| 322 | 20250421 | 140400 | 2943671726 | 4945 | 4950 | 4955 | 4945 | 994 |
| 323 | 20250421 | 140300 | 2938752626 | 4955 | 4940 | 4955 | 4940 | 339 |
| 324 | 20250421 | 140200 | 2937074581 | 4950 | 4950 | 4950 | 4950 | 32 |
| 325 | 20250421 | 140100 | 2936916181 | 4950 | 4940 | 4950 | 4940 | 944 |
| 326 | 20250421 | 140000 | 2932251821 | 4955 | 4945 | 4955 | 4940 | 3798 |
| 327 | 20250421 | 135900 | 2913486431 | 4940 | 4945 | 4955 | 4940 | 1215 |
| 328 | 20250421 | 135800 | 2907483291 | 4955 | 4955 | 4955 | 4950 | 246 |
| 329 | 20250421 | 135700 | 2906265361 | 4955 | 4960 | 4960 | 4940 | 2544 |
| 330 | 20250421 | 135600 | 2893696266 | 4960 | 4955 | 4960 | 4955 | 177 |
| 331 | 20250421 | 135500 | 2892818351 | 4960 | 4945 | 4960 | 4940 | 6786 |
| 332 | 20250421 | 135400 | 2859257906 | 4950 | 4950 | 4950 | 4950 | 0 |
| 333 | 20250421 | 135300 | 2859257906 | 4950 | 4950 | 4955 | 4950 | 504 |
| 334 | 20250421 | 135200 | 2856763101 | 4950 | 4950 | 4950 | 4945 | 1060 |
| 335 | 20250421 | 135100 | 2851521101 | 4955 | 4950 | 4955 | 4950 | 33 |
| 336 | 20250421 | 135000 | 2851357746 | 4960 | 4955 | 4960 | 4950 | 1041 |
| 337 | 20250421 | 134900 | 2846203831 | 4960 | 4960 | 4960 | 4960 | 30 |
| 338 | 20250421 | 134800 | 2846055031 | 4960 | 4955 | 4960 | 4955 | 1388 |
| 339 | 20250421 | 134700 | 2839177486 | 4955 | 4955 | 4955 | 4955 | 0 |
| 340 | 20250421 | 134600 | 2839177486 | 4955 | 4950 | 4960 | 4945 | 1216 |
| 341 | 20250421 | 134500 | 2833156986 | 4955 | 4950 | 4955 | 4950 | 171 |
| 342 | 20250421 | 134400 | 2832310481 | 4950 | 4955 | 4955 | 4950 | 43 |
| 343 | 20250421 | 134300 | 2832097606 | 4955 | 4945 | 4955 | 4940 | 1064 |
| 344 | 20250421 | 134200 | 2826836606 | 4945 | 4945 | 4945 | 4940 | 635 |
| 345 | 20250421 | 134100 | 2823697701 | 4945 | 4940 | 4945 | 4940 | 7 |
| 346 | 20250421 | 134000 | 2823663101 | 4945 | 4945 | 4945 | 4940 | 234 |
| 347 | 20250421 | 133900 | 2822506471 | 4950 | 4950 | 4950 | 4950 | 219 |
| 348 | 20250421 | 133800 | 2821422421 | 4950 | 4950 | 4955 | 4950 | 757 |
| 349 | 20250421 | 133700 | 2817675026 | 4955 | 4945 | 4955 | 4945 | 745 |
| 350 | 20250421 | 133600 | 2813989771 | 4950 | 4950 | 4950 | 4940 | 1131 |
| 351 | 20250421 | 133500 | 2808397486 | 4955 | 4950 | 4955 | 4945 | 1115 |
| 352 | 20250421 | 133400 | 2802876996 | 4955 | 4950 | 4955 | 4950 | 685 |
| 353 | 20250421 | 133300 | 2799486236 | 4950 | 4945 | 4950 | 4945 | 230 |
| 354 | 20250421 | 133200 | 2798348001 | 4945 | 4945 | 4945 | 4945 | 237 |
| 355 | 20250421 | 133100 | 2797176036 | 4945 | 4945 | 4945 | 4940 | 572 |
| 356 | 20250421 | 133000 | 2794350306 | 4945 | 4950 | 4950 | 4945 | 456 |
| 357 | 20250421 | 132900 | 2792093381 | 4950 | 4940 | 4950 | 4940 | 1961 |
| 358 | 20250421 | 132800 | 2782396911 | 4940 | 4942 | 4945 | 4940 | 2417 |
| 359 | 20250421 | 132700 | 2770456561 | 4945 | 4940 | 4945 | 4940 | 317 |
| 360 | 20250421 | 132600 | 2768890536 | 4940 | 4945 | 4945 | 4940 | 842 |
| 361 | 20250421 | 132500 | 2764731021 | 4945 | 4945 | 4945 | 4945 | 0 |
| 362 | 20250421 | 132400 | 2764731021 | 4945 | 4945 | 4945 | 4940 | 577 |
| 363 | 20250421 | 132300 | 2761880316 | 4945 | 4945 | 4945 | 4945 | 44 |
| 364 | 20250421 | 132200 | 2761662736 | 4945 | 4945 | 4945 | 4940 | 503 |
| 365 | 20250421 | 132100 | 2759175411 | 4945 | 4940 | 4945 | 4937 | 2628 |
| 366 | 20250421 | 132000 | 2746193101 | 4940 | 4940 | 4940 | 4940 | 660 |
| 367 | 20250421 | 131900 | 2742932701 | 4940 | 4950 | 4950 | 4940 | 5290 |
| 368 | 20250421 | 131800 | 2716793286 | 4950 | 4950 | 4950 | 4950 | 1789 |
| 369 | 20250421 | 131700 | 2707937736 | 4950 | 4945 | 4950 | 4945 | 291 |
| 370 | 20250421 | 131600 | 2706498731 | 4945 | 4945 | 4950 | 4945 | 655 |
| 371 | 20250421 | 131500 | 2703259251 | 4945 | 4945 | 4945 | 4940 | 971 |
| 372 | 20250421 | 131400 | 2698458806 | 4945 | 4940 | 4945 | 4940 | 37 |
| 373 | 20250421 | 131300 | 2698275961 | 4945 | 4945 | 4945 | 4945 | 1014 |
| 374 | 20250421 | 131200 | 2693261731 | 4955 | 4945 | 4955 | 4940 | 1327 |
| 375 | 20250421 | 131100 | 2686703011 | 4945 | 4945 | 4945 | 4945 | 2281 |
| 376 | 20250421 | 131000 | 2675423466 | 4950 | 4945 | 4955 | 4945 | 306 |
| 377 | 20250421 | 130900 | 2673910186 | 4950 | 4955 | 4955 | 4945 | 514 |
| 378 | 20250421 | 130800 | 2671367941 | 4945 | 4950 | 4950 | 4945 | 280 |
| 379 | 20250421 | 130700 | 2669983041 | 4955 | 4950 | 4955 | 4945 | 719 |
| 380 | 20250421 | 130600 | 2666425351 | 4955 | 4955 | 4955 | 4950 | 62 |
| 381 | 20250421 | 130500 | 2666118391 | 4955 | 4955 | 4955 | 4955 | 0 |
| 382 | 20250421 | 130400 | 2666118391 | 4955 | 4950 | 4955 | 4940 | 601 |
| 383 | 20250421 | 130300 | 2663147871 | 4960 | 4950 | 4960 | 4945 | 1170 |
| 384 | 20250421 | 130200 | 2657360001 | 4950 | 4945 | 4950 | 4945 | 786 |
| 385 | 20250421 | 130100 | 2653473076 | 4940 | 4940 | 4940 | 4940 | 622 |
| 386 | 20250421 | 130000 | 2650400396 | 4940 | 4945 | 4945 | 4940 | 131 |
| 387 | 20250421 | 125900 | 2649752751 | 4945 | 4945 | 4945 | 4945 | 649 |
| 388 | 20250421 | 125800 | 2646543446 | 4945 | 4950 | 4950 | 4945 | 1156 |
| 389 | 20250421 | 125700 | 2640827021 | 4950 | 4940 | 4950 | 4940 | 905 |
| 390 | 20250421 | 125600 | 2636352301 | 4945 | 4940 | 4945 | 4940 | 48 |
| 391 | 20250421 | 125500 | 2636115121 | 4945 | 4940 | 4945 | 4940 | 10378 |
| 392 | 20250421 | 125400 | 2584847796 | 4945 | 4945 | 4945 | 4945 | 492 |
| 393 | 20250421 | 125300 | 2582414856 | 4945 | 4940 | 4945 | 4940 | 2045 |
| 394 | 20250421 | 125200 | 2572308986 | 4940 | 4945 | 4945 | 4940 | 1211 |
| 395 | 20250421 | 125100 | 2566324556 | 4940 | 4950 | 4950 | 4940 | 1227 |
| 396 | 20250421 | 125000 | 2560261501 | 4950 | 4945 | 4950 | 4945 | 3284 |
| 397 | 20250421 | 124900 | 2544021066 | 4945 | 4945 | 4945 | 4945 | 283 |
| 398 | 20250421 | 124800 | 2542621631 | 4940 | 4945 | 4945 | 4940 | 57 |
| 399 | 20250421 | 124700 | 2542340001 | 4940 | 4945 | 4945 | 4940 | 920 |
| 400 | 20250421 | 124600 | 2537790606 | 4945 | 4945 | 4945 | 4945 | 756 |
| 401 | 20250421 | 124500 | 2534052186 | 4940 | 4945 | 4945 | 4940 | 248 |
| 402 | 20250421 | 124400 | 2532826156 | 4945 | 4950 | 4950 | 4945 | 2992 |
| 403 | 20250421 | 124300 | 2518030086 | 4960 | 4950 | 4960 | 4950 | 609 |
| 404 | 20250421 | 124200 | 2515012181 | 4955 | 4955 | 4955 | 4945 | 921 |
| 405 | 20250421 | 124100 | 2510457201 | 4950 | 4955 | 4955 | 4950 | 515 |
| 406 | 20250421 | 124000 | 2507907886 | 4960 | 4960 | 4960 | 4955 | 12 |
| 407 | 20250421 | 123900 | 2507848416 | 4960 | 4960 | 4960 | 4960 | 10 |
| 408 | 20250421 | 123800 | 2507798816 | 4960 | 4960 | 4960 | 4950 | 10453 |
| 409 | 20250421 | 123700 | 2455954936 | 4950 | 4960 | 4960 | 4950 | 2005 |
| 410 | 20250421 | 123600 | 2446020136 | 4960 | 4950 | 4960 | 4950 | 257 |
| 411 | 20250421 | 123500 | 2444747916 | 4955 | 4950 | 4960 | 4950 | 932 |
| 412 | 20250421 | 123400 | 2440134281 | 4960 | 4955 | 4960 | 4955 | 1672 |
| 413 | 20250421 | 123300 | 2431848441 | 4955 | 4950 | 4955 | 4950 | 64 |
| 414 | 20250421 | 123200 | 2431531581 | 4950 | 4950 | 4950 | 4950 | 805 |
| 415 | 20250421 | 123100 | 2427546831 | 4955 | 4950 | 4955 | 4950 | 1401 |
| 416 | 20250421 | 123000 | 2420611871 | 4950 | 4950 | 4950 | 4950 | 202 |
| 417 | 20250421 | 122900 | 2419611971 | 4950 | 4950 | 4950 | 4950 | 23 |
| 418 | 20250421 | 122800 | 2419498121 | 4950 | 4950 | 4950 | 4950 | 102 |
| 419 | 20250421 | 122700 | 2418993221 | 4950 | 4950 | 4950 | 4950 | 12 |
| 420 | 20250421 | 122600 | 2418933821 | 4950 | 4950 | 4950 | 4950 | 103 |
| 421 | 20250421 | 122500 | 2418423971 | 4945 | 4945 | 4950 | 4945 | 613 |
| 422 | 20250421 | 122400 | 2415392631 | 4945 | 4950 | 4950 | 4945 | 1827 |
| 423 | 20250421 | 122300 | 2406357811 | 4950 | 4950 | 4950 | 4950 | 1 |
| 424 | 20250421 | 122200 | 2406352861 | 4945 | 4945 | 4945 | 4945 | 223 |
| 425 | 20250421 | 122100 | 2405250126 | 4945 | 4945 | 4945 | 4945 | 100 |
| 426 | 20250421 | 122000 | 2404755626 | 4940 | 4945 | 4945 | 4940 | 467 |
| 427 | 20250421 | 121900 | 2402446846 | 4945 | 4945 | 4945 | 4940 | 69 |
| 428 | 20250421 | 121800 | 2402105646 | 4945 | 4945 | 4945 | 4945 | 377 |
| 429 | 20250421 | 121700 | 2400241381 | 4945 | 4945 | 4945 | 4945 | 530 |
| 430 | 20250421 | 121600 | 2397620531 | 4950 | 4955 | 4955 | 4950 | 38 |
| 431 | 20250421 | 121500 | 2397432366 | 4955 | 4955 | 4955 | 4955 | 102 |
| 432 | 20250421 | 121400 | 2396926956 | 4955 | 4945 | 4955 | 4945 | 1240 |
| 433 | 20250421 | 121300 | 2390789441 | 4945 | 4945 | 4950 | 4945 | 224 |
| 434 | 20250421 | 121200 | 2389681756 | 4945 | 4945 | 4945 | 4945 | 1745 |
| 435 | 20250421 | 121100 | 2381052731 | 4945 | 4945 | 4945 | 4940 | 205 |
| 436 | 20250421 | 121000 | 2380039506 | 4945 | 4945 | 4945 | 4940 | 998 |
| 437 | 20250421 | 120900 | 2375104401 | 4945 | 4940 | 4945 | 4940 | 1046 |
| 438 | 20250421 | 120800 | 2369933231 | 4945 | 4945 | 4945 | 4940 | 628 |
| 439 | 20250421 | 120700 | 2366830241 | 4945 | 4945 | 4945 | 4940 | 235 |
| 440 | 20250421 | 120600 | 2365669276 | 4940 | 4945 | 4945 | 4940 | 870 |
| 441 | 20250421 | 120500 | 2361370836 | 4945 | 4945 | 4945 | 4940 | 273 |
| 442 | 20250421 | 120400 | 2360021566 | 4940 | 4945 | 4945 | 4940 | 154 |
| 443 | 20250421 | 120300 | 2359260676 | 4945 | 4945 | 4950 | 4940 | 1277 |
| 444 | 20250421 | 120200 | 2352948036 | 4945 | 4945 | 4945 | 4945 | 1046 |
| 445 | 20250421 | 120100 | 2347775566 | 4945 | 4945 | 4945 | 4945 | 750 |
| 446 | 20250421 | 120000 | 2344066816 | 4945 | 4945 | 4950 | 4945 | 1440 |
| 447 | 20250421 | 115900 | 2336945656 | 4945 | 4945 | 4945 | 4940 | 1126 |
| 448 | 20250421 | 115800 | 2331379436 | 4945 | 4940 | 4945 | 4940 | 276 |
| 449 | 20250421 | 115700 | 2330015136 | 4940 | 4950 | 4950 | 4940 | 2565 |
| 450 | 20250421 | 115600 | 2317334671 | 4950 | 4945 | 4950 | 4945 | 879 |
| 451 | 20250421 | 115500 | 2312987741 | 4950 | 4950 | 4950 | 4945 | 2118 |
| 452 | 20250421 | 115400 | 2302514146 | 4950 | 4950 | 4950 | 4945 | 291 |
| 453 | 20250421 | 115300 | 2301073701 | 4945 | 4945 | 4945 | 4945 | 902 |
| 454 | 20250421 | 115200 | 2296613311 | 4945 | 4945 | 4950 | 4940 | 2560 |
| 455 | 20250421 | 115100 | 2283957976 | 4950 | 4945 | 4950 | 4945 | 1828 |
| 456 | 20250421 | 115000 | 2274918456 | 4950 | 4945 | 4950 | 4945 | 820 |
| 457 | 20250421 | 114900 | 2270863446 | 4950 | 4950 | 4950 | 4945 | 2126 |
| 458 | 20250421 | 114800 | 2260346626 | 4950 | 4950 | 4950 | 4945 | 663 |
| 459 | 20250421 | 114700 | 2257065311 | 4945 | 4945 | 4950 | 4945 | 1450 |
| 460 | 20250421 | 114600 | 2249892546 | 4950 | 4950 | 4955 | 4950 | 3366 |
| 461 | 20250421 | 114500 | 2233229866 | 4950 | 4955 | 4955 | 4950 | 544 |
| 462 | 20250421 | 114400 | 2230536952 | 4950 | 4950 | 4950 | 4950 | 1585 |
| 463 | 20250421 | 114300 | 2222691202 | 4955 | 4950 | 4955 | 4950 | 430 |
| 464 | 20250421 | 114200 | 2220560802 | 4950 | 4950 | 4955 | 4950 | 522 |
| 465 | 20250421 | 114100 | 2217976852 | 4950 | 4950 | 4960 | 4950 | 900 |
| 466 | 20250421 | 114000 | 2213521542 | 4950 | 4960 | 4960 | 4950 | 3901 |
| 467 | 20250421 | 113900 | 2194200202 | 4955 | 4955 | 4960 | 4955 | 102 |
| 468 | 20250421 | 113800 | 2193694472 | 4960 | 4960 | 4960 | 4955 | 139 |
| 469 | 20250421 | 113700 | 2193005602 | 4960 | 4955 | 4960 | 4955 | 230 |
| 470 | 20250421 | 113600 | 2191865882 | 4957 | 4955 | 4960 | 4955 | 398 |
| 471 | 20250421 | 113500 | 2189893770 | 4960 | 4955 | 4960 | 4950 | 3246 |
| 472 | 20250421 | 113400 | 2173816570 | 4960 | 4960 | 4960 | 4955 | 453 |
| 473 | 20250421 | 113300 | 2171571410 | 4960 | 4960 | 4960 | 4960 | 666 |
| 474 | 20250421 | 113200 | 2168268050 | 4960 | 4960 | 4960 | 4960 | 106 |
| 475 | 20250421 | 113100 | 2167742290 | 4960 | 4960 | 4960 | 4955 | 457 |
| 476 | 20250421 | 113000 | 2165476940 | 4960 | 4960 | 4960 | 4960 | 514 |
| 477 | 20250421 | 112900 | 2162927500 | 4960 | 4960 | 4960 | 4960 | 422 |
| 478 | 20250421 | 112800 | 2160834380 | 4965 | 4960 | 4965 | 4960 | 327 |
| 479 | 20250421 | 112700 | 2159212305 | 4960 | 4960 | 4960 | 4960 | 989 |
| 480 | 20250421 | 112600 | 2154306865 | 4960 | 4955 | 4965 | 4955 | 268 |
| 481 | 20250421 | 112500 | 2152978808 | 4955 | 4960 | 4960 | 4955 | 404 |
| 482 | 20250421 | 112400 | 2150976823 | 4955 | 4962 | 4962 | 4955 | 2619 |
| 483 | 20250421 | 112300 | 2137986108 | 4965 | 4965 | 4965 | 4965 | 84 |
| 484 | 20250421 | 112200 | 2137569048 | 4965 | 4970 | 4970 | 4965 | 1920 |
| 485 | 20250421 | 112100 | 2128035758 | 4970 | 4970 | 4970 | 4970 | 855 |
| 486 | 20250421 | 112000 | 2123786408 | 4970 | 4967 | 4970 | 4965 | 318 |
| 487 | 20250421 | 111900 | 2122206097 | 4970 | 4970 | 4970 | 4970 | 146 |
| 488 | 20250421 | 111800 | 2121480477 | 4970 | 4965 | 4970 | 4965 | 237 |
| 489 | 20250421 | 111700 | 2120303072 | 4965 | 4965 | 4965 | 4965 | 339 |
| 490 | 20250421 | 111600 | 2118619937 | 4965 | 4960 | 4965 | 4960 | 166 |
| 491 | 20250421 | 111500 | 2117796322 | 4960 | 4960 | 4960 | 4960 | 609 |
| 492 | 20250421 | 111400 | 2114775682 | 4960 | 4965 | 4965 | 4960 | 23 |
| 493 | 20250421 | 111300 | 2114661587 | 4965 | 4965 | 4965 | 4965 | 58 |
| 494 | 20250421 | 111200 | 2114373617 | 4960 | 4965 | 4965 | 4960 | 672 |
| 495 | 20250421 | 111100 | 2111039432 | 4965 | 4965 | 4965 | 4965 | 286 |
| 496 | 20250421 | 111000 | 2109619442 | 4970 | 4965 | 4970 | 4960 | 343 |
| 497 | 20250421 | 110900 | 2107917637 | 4965 | 4970 | 4970 | 4965 | 120 |
| 498 | 20250421 | 110800 | 2107321267 | 4970 | 4960 | 4970 | 4960 | 701 |
| 499 | 20250421 | 110700 | 2103844297 | 4960 | 4970 | 4970 | 4960 | 1969 |
| 500 | 20250421 | 110600 | 2094073792 | 4970 | 4965 | 4970 | 4965 | 1518 |
| 501 | 20250421 | 110500 | 2086536902 | 4970 | 4965 | 4970 | 4965 | 827 |
| 502 | 20250421 | 110400 | 2082430567 | 4965 | 4970 | 4970 | 4965 | 141 |
| 503 | 20250421 | 110300 | 2081730052 | 4970 | 4970 | 4970 | 4970 | 53 |
| 504 | 20250421 | 110200 | 2081466642 | 4970 | 4965 | 4970 | 4965 | 430 |
| 505 | 20250421 | 110100 | 2079331672 | 4970 | 4965 | 4970 | 4965 | 1634 |
| 506 | 20250421 | 110000 | 2071216692 | 4970 | 4980 | 4980 | 4970 | 823 |
| 507 | 20250421 | 105900 | 2067126372 | 4970 | 4980 | 4990 | 4970 | 2494 |
| 508 | 20250421 | 105800 | 2054711117 | 4990 | 4985 | 4990 | 4982 | 2604 |
| 509 | 20250421 | 105700 | 2041730917 | 4980 | 4985 | 4985 | 4980 | 670 |
| 510 | 20250421 | 105600 | 2038394187 | 4985 | 4985 | 4985 | 4985 | 270 |
| 511 | 20250421 | 105500 | 2037048237 | 4985 | 4995 | 5000 | 4985 | 2132 |
| 512 | 20250421 | 105400 | 2026415967 | 5000 | 4990 | 5000 | 4990 | 352 |
| 513 | 20250421 | 105300 | 2024659447 | 4990 | 4985 | 4990 | 4985 | 508 |
| 514 | 20250421 | 105200 | 2022125502 | 4985 | 4980 | 4990 | 4975 | 664 |
| 515 | 20250421 | 105100 | 2018817147 | 4980 | 4975 | 4985 | 4975 | 1779 |
| 516 | 20250421 | 105000 | 2009961787 | 4975 | 4975 | 4975 | 4970 | 1514 |
| 517 | 20250421 | 104900 | 2002433142 | 4970 | 4970 | 4970 | 4970 | 1 |
| 518 | 20250421 | 104800 | 2002428172 | 4970 | 4970 | 4970 | 4970 | 170 |
| 519 | 20250421 | 104700 | 2001583272 | 4975 | 4970 | 4975 | 4965 | 848 |
| 520 | 20250421 | 104600 | 1997370222 | 4970 | 4975 | 4975 | 4970 | 681 |
| 521 | 20250421 | 104500 | 1993984202 | 4975 | 4980 | 4980 | 4975 | 118 |
| 522 | 20250421 | 104400 | 1993397142 | 4980 | 4980 | 4980 | 4970 | 734 |
| 523 | 20250421 | 104300 | 1989746117 | 4980 | 4970 | 4980 | 4965 | 6800 |
| 524 | 20250421 | 104200 | 1955983437 | 4970 | 4990 | 4990 | 4965 | 942 |
| 525 | 20250421 | 104100 | 1951291147 | 4985 | 5000 | 5000 | 4985 | 1635 |
| 526 | 20250421 | 104000 | 1943134432 | 5010 | 5010 | 5010 | 5000 | 2762 |
| 527 | 20250421 | 103900 | 1929302112 | 5020 | 4965 | 5060 | 4965 | 20128 |
| 528 | 20250421 | 103800 | 1828365737 | 4965 | 4955 | 4965 | 4950 | 962 |
| 529 | 20250421 | 103700 | 1823594677 | 4950 | 4960 | 4960 | 4950 | 1400 |
| 530 | 20250421 | 103600 | 1816658157 | 4950 | 4950 | 4950 | 4950 | 433 |
| 531 | 20250421 | 103500 | 1814514807 | 4950 | 4950 | 4955 | 4950 | 1233 |
| 532 | 20250421 | 103400 | 1808409902 | 4950 | 4950 | 4950 | 4950 | 301 |
| 533 | 20250421 | 103300 | 1806919952 | 4945 | 4950 | 4955 | 4945 | 3033 |
| 534 | 20250421 | 103200 | 1791914627 | 4950 | 4960 | 4960 | 4950 | 537 |
| 535 | 20250421 | 103100 | 1789256467 | 4950 | 4950 | 4950 | 4945 | 871 |
| 536 | 20250421 | 103000 | 1784947767 | 4950 | 4950 | 4950 | 4945 | 1266 |
| 537 | 20250421 | 102900 | 1778685592 | 4950 | 4945 | 4950 | 4945 | 1065 |
| 538 | 20250421 | 102800 | 1773417342 | 4950 | 4955 | 4955 | 4945 | 967 |
| 539 | 20250421 | 102700 | 1768630182 | 4955 | 4950 | 4955 | 4945 | 4312 |
| 540 | 20250421 | 102600 | 1747286782 | 4950 | 4950 | 4950 | 4945 | 1189 |
| 541 | 20250421 | 102500 | 1741404592 | 4950 | 4955 | 4955 | 4945 | 8160 |
| 542 | 20250421 | 102400 | 1701012992 | 4950 | 4965 | 4965 | 4950 | 289 |
| 543 | 20250421 | 102300 | 1699581017 | 4965 | 4960 | 4965 | 4955 | 1481 |
| 544 | 20250421 | 102200 | 1692240697 | 4955 | 4965 | 4965 | 4955 | 132 |
| 545 | 20250421 | 102100 | 1691586367 | 4965 | 4965 | 4965 | 4955 | 129 |
| 546 | 20250421 | 102000 | 1690946897 | 4965 | 4955 | 4970 | 4955 | 4069 |
| 547 | 20250421 | 101900 | 1670774832 | 4955 | 4960 | 4970 | 4950 | 1632 |
| 548 | 20250421 | 101800 | 1662687332 | 4960 | 4960 | 4970 | 4955 | 4472 |
| 549 | 20250421 | 101700 | 1640517642 | 4960 | 4960 | 4960 | 4955 | 735 |
| 550 | 20250421 | 101600 | 1636875667 | 4960 | 4960 | 4960 | 4955 | 1914 |
| 551 | 20250421 | 101500 | 1627386992 | 4955 | 4960 | 4960 | 4955 | 1108 |
| 552 | 20250421 | 101400 | 1621893272 | 4960 | 4960 | 4965 | 4960 | 1634 |
| 553 | 20250421 | 101300 | 1613787972 | 4965 | 4970 | 4970 | 4960 | 368 |
| 554 | 20250421 | 101200 | 1611961917 | 4970 | 4965 | 4970 | 4965 | 1507 |
| 555 | 20250421 | 101100 | 1604478387 | 4965 | 4970 | 4970 | 4965 | 507 |
| 556 | 20250421 | 101000 | 1601961052 | 4970 | 4970 | 4970 | 4970 | 7 |
| 557 | 20250421 | 100900 | 1601926262 | 4970 | 4970 | 4970 | 4965 | 1328 |
| 558 | 20250421 | 100800 | 1595328852 | 4960 | 4957 | 4970 | 4957 | 3488 |
| 559 | 20250421 | 100700 | 1578027096 | 4957 | 4955 | 4957 | 4955 | 1440 |
| 560 | 20250421 | 100600 | 1570891232 | 4955 | 4955 | 4960 | 4955 | 617 |
| 561 | 20250421 | 100500 | 1567833986 | 4955 | 4955 | 4955 | 4955 | 1702 |
| 562 | 20250421 | 100400 | 1559400576 | 4955 | 4955 | 4960 | 4950 | 2138 |
| 563 | 20250421 | 100300 | 1548813871 | 4955 | 4955 | 4960 | 4955 | 2758 |
| 564 | 20250421 | 100200 | 1535147631 | 4955 | 4960 | 4965 | 4955 | 1296 |
| 565 | 20250421 | 100100 | 1528724416 | 4960 | 4955 | 4960 | 4955 | 836 |
| 566 | 20250421 | 100000 | 1524580411 | 4955 | 4955 | 4960 | 4950 | 4011 |
| 567 | 20250421 | 095900 | 1504704986 | 4955 | 4960 | 4960 | 4955 | 4849 |
| 568 | 20250421 | 095800 | 1480675666 | 4955 | 4960 | 4965 | 4955 | 2579 |
| 569 | 20250421 | 095700 | 1467890266 | 4955 | 4965 | 4965 | 4950 | 2649 |
| 570 | 20250421 | 095600 | 1454763761 | 4965 | 4970 | 4970 | 4950 | 13734 |
| 571 | 20250421 | 095500 | 1386673356 | 4970 | 4970 | 4980 | 4970 | 1768 |
| 572 | 20250421 | 095400 | 1377879396 | 4970 | 4970 | 4970 | 4965 | 2432 |
| 573 | 20250421 | 095300 | 1365794196 | 4970 | 4970 | 4970 | 4965 | 3393 |
| 574 | 20250421 | 095200 | 1348935661 | 4970 | 4975 | 4975 | 4970 | 1636 |
| 575 | 20250421 | 095100 | 1340804691 | 4975 | 4970 | 4980 | 4970 | 1233 |
| 576 | 20250421 | 095000 | 1334670511 | 4975 | 4975 | 4975 | 4970 | 171 |
| 577 | 20250421 | 094900 | 1333819791 | 4975 | 4980 | 4980 | 4970 | 6545 |
| 578 | 20250421 | 094800 | 1301243581 | 4980 | 4990 | 4990 | 4980 | 978 |
| 579 | 20250421 | 094700 | 1296373081 | 4985 | 4990 | 4990 | 4985 | 1685 |
| 580 | 20250421 | 094600 | 1287973306 | 4990 | 4985 | 4990 | 4985 | 3204 |
| 581 | 20250421 | 094500 | 1272001341 | 4985 | 4990 | 4990 | 4985 | 5552 |
| 582 | 20250421 | 094400 | 1244323531 | 4990 | 4990 | 4995 | 4990 | 5165 |
| 583 | 20250421 | 094300 | 1218547796 | 4990 | 4990 | 4995 | 4990 | 2208 |
| 584 | 20250421 | 094200 | 1207524331 | 4990 | 4990 | 4990 | 4990 | 5355 |
| 585 | 20250421 | 094100 | 1180802881 | 4995 | 4995 | 4995 | 4995 | 705 |
| 586 | 20250421 | 094000 | 1177281406 | 4995 | 5000 | 5000 | 4995 | 2219 |
| 587 | 20250421 | 093900 | 1166189771 | 5000 | 4995 | 5000 | 4995 | 912 |
| 588 | 20250421 | 093800 | 1161634321 | 5000 | 5000 | 5000 | 4995 | 1521 |
| 589 | 20250421 | 093700 | 1154029621 | 5000 | 5000 | 5010 | 5000 | 1773 |
| 590 | 20250421 | 093600 | 1145164611 | 5010 | 5020 | 5020 | 5010 | 2260 |
| 591 | 20250421 | 093500 | 1133840261 | 5020 | 5000 | 5020 | 4995 | 9918 |
| 592 | 20250421 | 093400 | 1084237106 | 5000 | 4995 | 5000 | 4990 | 1141 |
| 593 | 20250421 | 093300 | 1078537206 | 4995 | 4995 | 5000 | 4995 | 2998 |
| 594 | 20250421 | 093200 | 1063557876 | 4995 | 5000 | 5000 | 4990 | 7359 |
| 595 | 20250421 | 093100 | 1026771371 | 5000 | 5000 | 5000 | 4990 | 6142 |
| 596 | 20250421 | 093000 | 996093566 | 5000 | 4990 | 5000 | 4985 | 9708 |
| 597 | 20250421 | 092900 | 947617211 | 4985 | 4990 | 4990 | 4985 | 834 |
| 598 | 20250421 | 092800 | 943457316 | 4990 | 4990 | 4990 | 4985 | 2012 |
| 599 | 20250421 | 092700 | 933417736 | 4990 | 4985 | 4990 | 4980 | 1507 |
| 600 | 20250421 | 092600 | 925906931 | 4990 | 4990 | 4990 | 4985 | 3020 |
| 601 | 20250421 | 092500 | 910847131 | 4995 | 4990 | 4995 | 4990 | 2418 |
| 602 | 20250421 | 092400 | 898772761 | 4990 | 4975 | 4995 | 4975 | 3093 |
| 603 | 20250421 | 092300 | 883362621 | 4975 | 4995 | 4995 | 4975 | 6158 |
| 604 | 20250421 | 092200 | 852653426 | 4990 | 4970 | 4995 | 4965 | 10510 |
| 605 | 20250421 | 092100 | 800285801 | 4970 | 4965 | 4970 | 4960 | 7763 |
| 606 | 20250421 | 092000 | 761742956 | 4955 | 4950 | 4965 | 4945 | 5853 |
| 607 | 20250421 | 091900 | 732763201 | 4950 | 4960 | 4960 | 4945 | 12866 |
| 608 | 20250421 | 091800 | 669045801 | 4960 | 4960 | 4965 | 4960 | 6096 |
| 609 | 20250421 | 091700 | 638805831 | 4965 | 4965 | 4970 | 4960 | 5210 |
| 610 | 20250421 | 091600 | 612938471 | 4965 | 4965 | 4970 | 4960 | 3938 |
| 611 | 20250421 | 091500 | 593388596 | 4965 | 4970 | 4975 | 4965 | 8209 |
| 612 | 20250421 | 091400 | 552613941 | 4970 | 4970 | 4980 | 4965 | 2564 |
| 613 | 20250421 | 091300 | 539869186 | 4970 | 4970 | 4975 | 4965 | 2957 |
| 614 | 20250421 | 091200 | 525173366 | 4970 | 4975 | 4980 | 4965 | 5572 |
| 615 | 20250421 | 091100 | 497467031 | 4975 | 4985 | 4985 | 4975 | 4051 |
| 616 | 20250421 | 091000 | 477296877 | 4985 | 4990 | 4990 | 4980 | 1681 |
| 617 | 20250421 | 090900 | 468917662 | 5000 | 4995 | 5000 | 4985 | 2635 |
| 618 | 20250421 | 090800 | 455756677 | 4990 | 5010 | 5010 | 4985 | 9339 |
| 619 | 20250421 | 090700 | 409096287 | 5000 | 5010 | 5010 | 5000 | 3294 |
| 620 | 20250421 | 090600 | 392617547 | 5020 | 4995 | 5040 | 4995 | 7492 |
| 621 | 20250421 | 090500 | 355051782 | 4995 | 4970 | 4995 | 4955 | 4901 |
| 622 | 20250421 | 090400 | 330694042 | 4990 | 4975 | 4990 | 4965 | 7359 |
| 623 | 20250421 | 090300 | 294086487 | 4977 | 4970 | 4980 | 4960 | 6575 |
| 624 | 20250421 | 090200 | 261387310 | 4955 | 4965 | 4970 | 4930 | 17648 |
| 625 | 20250421 | 090100 | 173960450 | 4965 | 5020 | 5020 | 4955 | 8888 |
| 626 | 20250421 | 090000 | 129668530 | 5000 | 5090 | 5090 | 5000 | 23600 |