29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 185400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 8490 |
| 3 | 20250421 | 185300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20250421 | 185200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20250421 | 185100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20250421 | 185000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20250421 | 184900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20250421 | 184800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20250421 | 184700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20250421 | 184600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20250421 | 184500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20250421 | 184400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20250421 | 184300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20250421 | 184200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20250421 | 184100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20250421 | 184000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20250421 | 183900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20250421 | 183800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20250421 | 183700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20250421 | 183600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20250421 | 183500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20250421 | 183400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20250421 | 183300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20250421 | 183200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20250421 | 183100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20250421 | 183000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20250421 | 182900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20250421 | 182800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20250421 | 182700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20250421 | 182600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20250421 | 182500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20250421 | 182400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 8490 |
| 33 | 20250421 | 182300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20250421 | 182200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20250421 | 182100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20250421 | 182000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20250421 | 181900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20250421 | 181800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20250421 | 181700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20250421 | 181600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20250421 | 181500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20250421 | 181400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20250421 | 181300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20250421 | 181200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20250421 | 181100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20250421 | 181000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20250421 | 180900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20250421 | 180800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20250421 | 180700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20250421 | 180600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20250421 | 180500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20250421 | 180400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20250421 | 180300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20250421 | 180200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20250421 | 180100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20250421 | 180000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20250421 | 175900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20250421 | 175800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20250421 | 175700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20250421 | 175600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20250421 | 175500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20250421 | 175400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 8490 |
| 63 | 20250421 | 175300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20250421 | 175200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20250421 | 175100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20250421 | 175000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20250421 | 174900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20250421 | 174800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20250421 | 174700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20250421 | 174600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20250421 | 174500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20250421 | 174400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20250421 | 174300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20250421 | 174200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20250421 | 174100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20250421 | 174000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20250421 | 173900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20250421 | 173800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20250421 | 173700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20250421 | 173600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20250421 | 173500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20250421 | 173400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20250421 | 173300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20250421 | 173200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20250421 | 173100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20250421 | 173000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20250421 | 172900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20250421 | 172800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20250421 | 172700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20250421 | 172600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20250421 | 172500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20250421 | 172400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 8490 |
| 93 | 20250421 | 172300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20250421 | 172200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20250421 | 172100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20250421 | 172000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20250421 | 171900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20250421 | 171800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20250421 | 171700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20250421 | 171600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20250421 | 171500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20250421 | 171400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20250421 | 171300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20250421 | 171200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20250421 | 171100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20250421 | 171000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20250421 | 170900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20250421 | 170800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20250421 | 170700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20250421 | 170600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20250421 | 170500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20250421 | 170400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20250421 | 170300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20250421 | 170200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20250421 | 170100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20250421 | 170000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20250421 | 165900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20250421 | 165800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20250421 | 165700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20250421 | 165600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20250421 | 165500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20250421 | 165400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 8490 |
| 123 | 20250421 | 165300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20250421 | 165200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20250421 | 165100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20250421 | 165000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20250421 | 164900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20250421 | 164800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20250421 | 164700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20250421 | 164600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20250421 | 164500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20250421 | 164400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20250421 | 164300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20250421 | 164200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20250421 | 164100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20250421 | 164000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20250421 | 163900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20250421 | 163800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20250421 | 163700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20250421 | 163600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20250421 | 163500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20250421 | 163400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20250421 | 163300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20250421 | 163200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20250421 | 163100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20250421 | 163000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20250421 | 162900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20250421 | 162800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20250421 | 162700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20250421 | 162600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20250421 | 162500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20250421 | 162400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 8490 |
| 153 | 20250421 | 162300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20250421 | 162200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20250421 | 162100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20250421 | 162000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20250421 | 161900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20250421 | 161800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20250421 | 161700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20250421 | 161600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20250421 | 161500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20250421 | 161400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20250421 | 161300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20250421 | 161200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20250421 | 161100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20250421 | 161000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20250421 | 160900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20250421 | 160800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20250421 | 160700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20250421 | 160600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20250421 | 160500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20250421 | 160400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20250421 | 160300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20250421 | 160200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20250421 | 160100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20250421 | 160000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20250421 | 155900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20250421 | 155800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20250421 | 155700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20250421 | 155600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20250421 | 155500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20250421 | 155400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 8490 |
| 183 | 20250421 | 155300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20250421 | 155200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20250421 | 155100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20250421 | 155000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20250421 | 154900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20250421 | 154800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20250421 | 154700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20250421 | 154600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20250421 | 154500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20250421 | 154400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20250421 | 154300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20250421 | 154200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20250421 | 154100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20250421 | 154000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20250421 | 153900 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20250421 | 153800 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20250421 | 153700 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20250421 | 153600 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20250421 | 153500 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20250421 | 153400 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20250421 | 153300 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20250421 | 153200 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20250421 | 153100 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20250421 | 153000 | 2252355235 | 6850 | 6850 | 6850 | 6850 | 8490 |
| 207 | 20250421 | 152900 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20250421 | 152800 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20250421 | 152700 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20250421 | 152600 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20250421 | 152500 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20250421 | 152400 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 213 | 20250421 | 152300 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20250421 | 152200 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20250421 | 152100 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20250421 | 152000 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20250421 | 151900 | 2194198735 | 6850 | 6850 | 6850 | 6850 | 196 |
| 218 | 20250421 | 151800 | 2192856135 | 6850 | 6840 | 6850 | 6840 | 452 |
| 219 | 20250421 | 151700 | 2189760125 | 6840 | 6830 | 6850 | 6820 | 1869 |
| 220 | 20250421 | 151600 | 2176966425 | 6840 | 6840 | 6840 | 6840 | 162 |
| 221 | 20250421 | 151500 | 2175858345 | 6820 | 6830 | 6830 | 6820 | 53 |
| 222 | 20250421 | 151400 | 2175496385 | 6830 | 6850 | 6850 | 6830 | 764 |
| 223 | 20250421 | 151300 | 2170277425 | 6840 | 6840 | 6840 | 6830 | 137 |
| 224 | 20250421 | 151200 | 2169341145 | 6840 | 6830 | 6840 | 6830 | 126 |
| 225 | 20250421 | 151100 | 2168479325 | 6830 | 6830 | 6830 | 6830 | 22 |
| 226 | 20250421 | 151000 | 2168329065 | 6830 | 6830 | 6830 | 6830 | 233 |
| 227 | 20250421 | 150900 | 2166737675 | 6840 | 6840 | 6840 | 6840 | 21 |
| 228 | 20250421 | 150800 | 2166594035 | 6840 | 6840 | 6840 | 6840 | 40 |
| 229 | 20250421 | 150700 | 2166320435 | 6830 | 6830 | 6830 | 6830 | 299 |
| 230 | 20250421 | 150600 | 2164278265 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20250421 | 150500 | 2164278265 | 6850 | 6830 | 6850 | 6830 | 191 |
| 232 | 20250421 | 150400 | 2162972915 | 6830 | 6840 | 6840 | 6830 | 166 |
| 233 | 20250421 | 150300 | 2161838635 | 6850 | 6850 | 6850 | 6850 | 43 |
| 234 | 20250421 | 150200 | 2161544085 | 6850 | 6840 | 6850 | 6840 | 29 |
| 235 | 20250421 | 150100 | 2161345715 | 6840 | 6850 | 6850 | 6840 | 63 |
| 236 | 20250421 | 150000 | 2160914695 | 6840 | 6840 | 6840 | 6840 | 198 |
| 237 | 20250421 | 145900 | 2159560375 | 6850 | 6840 | 6850 | 6840 | 108 |
| 238 | 20250421 | 145800 | 2158821255 | 6840 | 6840 | 6840 | 6840 | 8 |
| 239 | 20250421 | 145700 | 2158766535 | 6840 | 6830 | 6840 | 6820 | 510 |
| 240 | 20250421 | 145600 | 2155282895 | 6840 | 6840 | 6840 | 6840 | 0 |
| 241 | 20250421 | 145500 | 2155282895 | 6840 | 6840 | 6840 | 6840 | 42 |
| 242 | 20250421 | 145400 | 2154995615 | 6840 | 6840 | 6840 | 6840 | 0 |
| 243 | 20250421 | 145300 | 2154995615 | 6840 | 6840 | 6840 | 6840 | 80 |
| 244 | 20250421 | 145200 | 2154448415 | 6840 | 6840 | 6840 | 6840 | 0 |
| 245 | 20250421 | 145100 | 2154448415 | 6840 | 6840 | 6840 | 6830 | 78 |
| 246 | 20250421 | 145000 | 2153915185 | 6840 | 6830 | 6840 | 6830 | 100 |
| 247 | 20250421 | 144900 | 2153231985 | 6830 | 6830 | 6830 | 6830 | 113 |
| 248 | 20250421 | 144800 | 2152460195 | 6830 | 6830 | 6830 | 6830 | 11 |
| 249 | 20250421 | 144700 | 2152385065 | 6840 | 6840 | 6840 | 6820 | 861 |
| 250 | 20250421 | 144600 | 2146505115 | 6840 | 6840 | 6840 | 6840 | 41 |
| 251 | 20250421 | 144500 | 2146224675 | 6840 | 6850 | 6850 | 6830 | 239 |
| 252 | 20250421 | 144400 | 2144588545 | 6850 | 6840 | 6850 | 6840 | 1358 |
| 253 | 20250421 | 144300 | 2135299415 | 6840 | 6840 | 6840 | 6840 | 9 |
| 254 | 20250421 | 144200 | 2135237855 | 6840 | 6830 | 6840 | 6830 | 51 |
| 255 | 20250421 | 144100 | 2134889215 | 6830 | 6830 | 6830 | 6830 | 0 |
| 256 | 20250421 | 144000 | 2134889215 | 6830 | 6830 | 6840 | 6810 | 1347 |
| 257 | 20250421 | 143900 | 2125699645 | 6830 | 6840 | 6840 | 6830 | 220 |
| 258 | 20250421 | 143800 | 2124195045 | 6840 | 6840 | 6840 | 6840 | 43 |
| 259 | 20250421 | 143700 | 2123900925 | 6830 | 6850 | 6850 | 6830 | 100 |
| 260 | 20250421 | 143600 | 2123216795 | 6850 | 6850 | 6850 | 6850 | 41 |
| 261 | 20250421 | 143500 | 2122935945 | 6840 | 6840 | 6840 | 6840 | 122 |
| 262 | 20250421 | 143400 | 2122101465 | 6850 | 6850 | 6850 | 6850 | 41 |
| 263 | 20250421 | 143300 | 2121820615 | 6850 | 6850 | 6850 | 6850 | 0 |
| 264 | 20250421 | 143200 | 2121820615 | 6850 | 6850 | 6850 | 6850 | 51 |
| 265 | 20250421 | 143100 | 2121471265 | 6860 | 6860 | 6860 | 6860 | 0 |
| 266 | 20250421 | 143000 | 2121471265 | 6860 | 6860 | 6860 | 6860 | 41 |
| 267 | 20250421 | 142900 | 2121190005 | 6860 | 6850 | 6860 | 6850 | 635 |
| 268 | 20250421 | 142800 | 2116834995 | 6850 | 6850 | 6860 | 6830 | 342 |
| 269 | 20250421 | 142700 | 2114489395 | 6850 | 6850 | 6850 | 6850 | 15 |
| 270 | 20250421 | 142600 | 2114386645 | 6860 | 6850 | 6860 | 6850 | 1210 |
| 271 | 20250421 | 142500 | 2106098135 | 6850 | 6830 | 6850 | 6830 | 217 |
| 272 | 20250421 | 142400 | 2104613505 | 6840 | 6830 | 6840 | 6830 | 135 |
| 273 | 20250421 | 142300 | 2103691285 | 6840 | 6840 | 6840 | 6840 | 51 |
| 274 | 20250421 | 142200 | 2103342445 | 6840 | 6840 | 6840 | 6840 | 39 |
| 275 | 20250421 | 142100 | 2103075685 | 6850 | 6840 | 6850 | 6840 | 42 |
| 276 | 20250421 | 142000 | 2102787995 | 6840 | 6840 | 6840 | 6840 | 6 |
| 277 | 20250421 | 141900 | 2102746955 | 6850 | 6840 | 6850 | 6840 | 45 |
| 278 | 20250421 | 141800 | 2102438745 | 6850 | 6850 | 6850 | 6850 | 1169 |
| 279 | 20250421 | 141700 | 2094431095 | 6840 | 6840 | 6840 | 6840 | 21 |
| 280 | 20250421 | 141600 | 2094287455 | 6840 | 6820 | 6840 | 6820 | 488 |
| 281 | 20250421 | 141500 | 2090949985 | 6820 | 6830 | 6830 | 6820 | 157 |
| 282 | 20250421 | 141400 | 2089878835 | 6830 | 6830 | 6830 | 6830 | 0 |
| 283 | 20250421 | 141300 | 2089878835 | 6830 | 6830 | 6830 | 6830 | 40 |
| 284 | 20250421 | 141200 | 2089605635 | 6830 | 6830 | 6830 | 6830 | 0 |
| 285 | 20250421 | 141100 | 2089605635 | 6830 | 6830 | 6830 | 6830 | 544 |
| 286 | 20250421 | 141000 | 2085890115 | 6820 | 6800 | 6820 | 6800 | 6 |
| 287 | 20250421 | 140900 | 2085849215 | 6810 | 6830 | 6830 | 6800 | 509 |
| 288 | 20250421 | 140800 | 2082382165 | 6810 | 6800 | 6810 | 6800 | 20 |
| 289 | 20250421 | 140700 | 2082246055 | 6800 | 6840 | 6840 | 6800 | 2288 |
| 290 | 20250421 | 140600 | 2066656485 | 6830 | 6830 | 6830 | 6830 | 424 |
| 291 | 20250421 | 140500 | 2063760565 | 6830 | 6840 | 6840 | 6830 | 146 |
| 292 | 20250421 | 140400 | 2062761995 | 6840 | 6840 | 6840 | 6840 | 41 |
| 293 | 20250421 | 140300 | 2062481555 | 6840 | 6840 | 6840 | 6840 | 266 |
| 294 | 20250421 | 140200 | 2060662115 | 6840 | 6840 | 6840 | 6840 | 40 |
| 295 | 20250421 | 140100 | 2060388515 | 6840 | 6840 | 6840 | 6840 | 0 |
| 296 | 20250421 | 140000 | 2060388515 | 6840 | 6840 | 6840 | 6840 | 41 |
| 297 | 20250421 | 135900 | 2060108075 | 6830 | 6830 | 6830 | 6830 | 60 |
| 298 | 20250421 | 135800 | 2059698275 | 6840 | 6840 | 6840 | 6840 | 40 |
| 299 | 20250421 | 135700 | 2059424675 | 6840 | 6840 | 6840 | 6840 | 0 |
| 300 | 20250421 | 135600 | 2059424675 | 6840 | 6830 | 6840 | 6830 | 662 |
| 301 | 20250421 | 135500 | 2054902805 | 6830 | 6840 | 6840 | 6830 | 137 |
| 302 | 20250421 | 135400 | 2053967085 | 6830 | 6850 | 6850 | 6830 | 129 |
| 303 | 20250421 | 135300 | 2053085195 | 6840 | 6840 | 6840 | 6840 | 50 |
| 304 | 20250421 | 135200 | 2052743195 | 6840 | 6840 | 6840 | 6840 | 245 |
| 305 | 20250421 | 135100 | 2051067395 | 6840 | 6840 | 6840 | 6840 | 56 |
| 306 | 20250421 | 135000 | 2050684355 | 6850 | 6850 | 6850 | 6850 | 41 |
| 307 | 20250421 | 134900 | 2050403505 | 6840 | 6840 | 6840 | 6840 | 71 |
| 308 | 20250421 | 134800 | 2049917865 | 6840 | 6840 | 6840 | 6830 | 80 |
| 309 | 20250421 | 134700 | 2049371055 | 6840 | 6840 | 6840 | 6840 | 345 |
| 310 | 20250421 | 134600 | 2047011255 | 6840 | 6850 | 6850 | 6840 | 145 |
| 311 | 20250421 | 134500 | 2046019045 | 6850 | 6850 | 6850 | 6850 | 1 |
| 312 | 20250421 | 134400 | 2046012195 | 6850 | 6850 | 6850 | 6850 | 15 |
| 313 | 20250421 | 134300 | 2045909445 | 6850 | 6850 | 6850 | 6850 | 43 |
| 314 | 20250421 | 134200 | 2045614895 | 6850 | 6850 | 6850 | 6850 | 0 |
| 315 | 20250421 | 134100 | 2045614895 | 6850 | 6850 | 6850 | 6850 | 42 |
| 316 | 20250421 | 134000 | 2045327195 | 6850 | 6850 | 6850 | 6850 | 0 |
| 317 | 20250421 | 133900 | 2045327195 | 6850 | 6850 | 6850 | 6840 | 82 |
| 318 | 20250421 | 133800 | 2044765695 | 6840 | 6840 | 6840 | 6840 | 200 |
| 319 | 20250421 | 133700 | 2043397695 | 6850 | 6840 | 6850 | 6840 | 45 |
| 320 | 20250421 | 133600 | 2043089495 | 6840 | 6840 | 6840 | 6840 | 350 |
| 321 | 20250421 | 133500 | 2040695495 | 6840 | 6840 | 6850 | 6840 | 110 |
| 322 | 20250421 | 133400 | 2039942685 | 6850 | 6850 | 6850 | 6850 | 0 |
| 323 | 20250421 | 133300 | 2039942685 | 6850 | 6850 | 6850 | 6850 | 47 |
| 324 | 20250421 | 133200 | 2039620735 | 6850 | 6840 | 6850 | 6840 | 305 |
| 325 | 20250421 | 133100 | 2037532485 | 6840 | 6860 | 6860 | 6840 | 1207 |
| 326 | 20250421 | 133000 | 2029275805 | 6850 | 6850 | 6850 | 6840 | 1350 |
| 327 | 20250421 | 132900 | 2020037645 | 6860 | 6850 | 6860 | 6850 | 416 |
| 328 | 20250421 | 132800 | 2017187635 | 6860 | 6860 | 6860 | 6860 | 0 |
| 329 | 20250421 | 132700 | 2017187635 | 6860 | 6860 | 6860 | 6860 | 166 |
| 330 | 20250421 | 132600 | 2016048875 | 6850 | 6850 | 6850 | 6850 | 200 |
| 331 | 20250421 | 132500 | 2014678875 | 6850 | 6860 | 6860 | 6850 | 132 |
| 332 | 20250421 | 132400 | 2013774215 | 6850 | 6850 | 6850 | 6850 | 200 |
| 333 | 20250421 | 132300 | 2012404215 | 6850 | 6850 | 6850 | 6850 | 884 |
| 334 | 20250421 | 132200 | 2006348815 | 6850 | 6850 | 6850 | 6850 | 51 |
| 335 | 20250421 | 132100 | 2005999465 | 6850 | 6850 | 6850 | 6850 | 117 |
| 336 | 20250421 | 132000 | 2005198015 | 6850 | 6840 | 6850 | 6840 | 141 |
| 337 | 20250421 | 131900 | 2004233165 | 6850 | 6850 | 6850 | 6850 | 0 |
| 338 | 20250421 | 131800 | 2004233165 | 6850 | 6850 | 6850 | 6850 | 1006 |
| 339 | 20250421 | 131700 | 1997342065 | 6860 | 6860 | 6860 | 6860 | 10 |
| 340 | 20250421 | 131600 | 1997273465 | 6860 | 6860 | 6860 | 6860 | 41 |
| 341 | 20250421 | 131500 | 1996992205 | 6860 | 6860 | 6860 | 6860 | 0 |
| 342 | 20250421 | 131400 | 1996992205 | 6860 | 6850 | 6860 | 6850 | 81 |
| 343 | 20250421 | 131300 | 1996436945 | 6850 | 6850 | 6850 | 6850 | 807 |
| 344 | 20250421 | 131200 | 1990908995 | 6860 | 6860 | 6860 | 6860 | 40 |
| 345 | 20250421 | 131100 | 1990634595 | 6860 | 6860 | 6860 | 6860 | 1227 |
| 346 | 20250421 | 131000 | 1982217375 | 6870 | 6870 | 6870 | 6870 | 41 |
| 347 | 20250421 | 130900 | 1981935705 | 6860 | 6860 | 6860 | 6860 | 171 |
| 348 | 20250421 | 130800 | 1980762645 | 6860 | 6860 | 6870 | 6860 | 711 |
| 349 | 20250421 | 130700 | 1975884765 | 6860 | 6860 | 6860 | 6860 | 150 |
| 350 | 20250421 | 130600 | 1974855765 | 6860 | 6860 | 6860 | 6850 | 6019 |
| 351 | 20250421 | 130500 | 1933575635 | 6860 | 6860 | 6860 | 6860 | 0 |
| 352 | 20250421 | 130400 | 1933575635 | 6860 | 6860 | 6860 | 6860 | 1757 |
| 353 | 20250421 | 130300 | 1921522615 | 6840 | 6840 | 6840 | 6840 | 1 |
| 354 | 20250421 | 130200 | 1921515775 | 6860 | 6850 | 6860 | 6850 | 367 |
| 355 | 20250421 | 130100 | 1918998725 | 6850 | 6850 | 6850 | 6840 | 48 |
| 356 | 20250421 | 130000 | 1918669975 | 6850 | 6850 | 6850 | 6850 | 38 |
| 357 | 20250421 | 125900 | 1918409675 | 6850 | 6850 | 6850 | 6850 | 475 |
| 358 | 20250421 | 125800 | 1915155925 | 6860 | 6860 | 6860 | 6860 | 0 |
| 359 | 20250421 | 125700 | 1915155925 | 6860 | 6850 | 6860 | 6850 | 394 |
| 360 | 20250421 | 125600 | 1912455885 | 6850 | 6850 | 6850 | 6850 | 1172 |
| 361 | 20250421 | 125500 | 1904427685 | 6850 | 6840 | 6850 | 6840 | 134 |
| 362 | 20250421 | 125400 | 1903510725 | 6840 | 6850 | 6850 | 6840 | 149 |
| 363 | 20250421 | 125300 | 1902491555 | 6850 | 6840 | 6850 | 6840 | 42 |
| 364 | 20250421 | 125200 | 1902203865 | 6860 | 6860 | 6860 | 6860 | 0 |
| 365 | 20250421 | 125100 | 1902203865 | 6860 | 6840 | 6860 | 6840 | 78 |
| 366 | 20250421 | 125000 | 1901669175 | 6850 | 6850 | 6850 | 6850 | 0 |
| 367 | 20250421 | 124900 | 1901669175 | 6850 | 6860 | 6860 | 6840 | 49 |
| 368 | 20250421 | 124800 | 1901333165 | 6840 | 6850 | 6850 | 6840 | 197 |
| 369 | 20250421 | 124700 | 1899984435 | 6860 | 6850 | 6860 | 6850 | 235 |
| 370 | 20250421 | 124600 | 1898374115 | 6840 | 6840 | 6840 | 6840 | 67 |
| 371 | 20250421 | 124500 | 1897915835 | 6840 | 6850 | 6850 | 6840 | 70 |
| 372 | 20250421 | 124400 | 1897436455 | 6850 | 6850 | 6850 | 6850 | 22 |
| 373 | 20250421 | 124300 | 1897285755 | 6850 | 6850 | 6850 | 6850 | 45 |
| 374 | 20250421 | 124200 | 1896977505 | 6840 | 6850 | 6850 | 6840 | 3224 |
| 375 | 20250421 | 124100 | 1874924285 | 6850 | 6850 | 6850 | 6850 | 793 |
| 376 | 20250421 | 124000 | 1869492235 | 6860 | 6860 | 6860 | 6860 | 109 |
| 377 | 20250421 | 123900 | 1868744495 | 6860 | 6860 | 6870 | 6850 | 1011 |
| 378 | 20250421 | 123800 | 1861808845 | 6870 | 6860 | 6870 | 6860 | 291 |
| 379 | 20250421 | 123700 | 1859812175 | 6870 | 6870 | 6870 | 6870 | 0 |
| 380 | 20250421 | 123600 | 1859812175 | 6870 | 6870 | 6870 | 6870 | 43 |
| 381 | 20250421 | 123500 | 1859516765 | 6860 | 6860 | 6860 | 6860 | 154 |
| 382 | 20250421 | 123400 | 1858460325 | 6860 | 6870 | 6870 | 6850 | 2974 |
| 383 | 20250421 | 123300 | 1838046655 | 6870 | 6870 | 6870 | 6870 | 1069 |
| 384 | 20250421 | 123200 | 1830702625 | 6870 | 6870 | 6870 | 6870 | 45 |
| 385 | 20250421 | 123100 | 1830393475 | 6860 | 6860 | 6860 | 6860 | 50 |
| 386 | 20250421 | 123000 | 1830050475 | 6860 | 6860 | 6870 | 6860 | 2771 |
| 387 | 20250421 | 122900 | 1811036755 | 6870 | 6870 | 6870 | 6870 | 0 |
| 388 | 20250421 | 122800 | 1811036755 | 6870 | 6860 | 6870 | 6850 | 193 |
| 389 | 20250421 | 122700 | 1809711555 | 6850 | 6850 | 6850 | 6850 | 50 |
| 390 | 20250421 | 122600 | 1809369055 | 6870 | 6870 | 6870 | 6860 | 1693 |
| 391 | 20250421 | 122500 | 1797741245 | 6860 | 6860 | 6870 | 6860 | 1182 |
| 392 | 20250421 | 122400 | 1789632565 | 6860 | 6870 | 6870 | 6860 | 1692 |
| 393 | 20250421 | 122300 | 1778024635 | 6870 | 6860 | 6870 | 6860 | 4894 |
| 394 | 20250421 | 122200 | 1744444365 | 6860 | 6860 | 6860 | 6860 | 40 |
| 395 | 20250421 | 122100 | 1744169965 | 6860 | 6860 | 6860 | 6860 | 0 |
| 396 | 20250421 | 122000 | 1744169965 | 6860 | 6860 | 6860 | 6860 | 46 |
| 397 | 20250421 | 121900 | 1743854405 | 6860 | 6860 | 6860 | 6860 | 41 |
| 398 | 20250421 | 121800 | 1743573145 | 6850 | 6850 | 6850 | 6850 | 2964 |
| 399 | 20250421 | 121700 | 1723269745 | 6850 | 6840 | 6850 | 6840 | 43 |
| 400 | 20250421 | 121600 | 1722975215 | 6840 | 6840 | 6840 | 6840 | 8 |
| 401 | 20250421 | 121500 | 1722920495 | 6850 | 6840 | 6850 | 6840 | 44 |
| 402 | 20250421 | 121400 | 1722619125 | 6840 | 6840 | 6840 | 6840 | 625 |
| 403 | 20250421 | 121300 | 1718344125 | 6850 | 6850 | 6850 | 6850 | 106 |
| 404 | 20250421 | 121200 | 1717618025 | 6850 | 6850 | 6850 | 6850 | 74 |
| 405 | 20250421 | 121100 | 1717111125 | 6850 | 6850 | 6850 | 6850 | 40 |
| 406 | 20250421 | 121000 | 1716837125 | 6850 | 6850 | 6850 | 6850 | 882 |
| 407 | 20250421 | 120900 | 1710795425 | 6840 | 6850 | 6850 | 6840 | 42 |
| 408 | 20250421 | 120800 | 1710507735 | 6840 | 6840 | 6840 | 6840 | 224 |
| 409 | 20250421 | 120700 | 1708975575 | 6840 | 6840 | 6840 | 6840 | 80 |
| 410 | 20250421 | 120600 | 1708428375 | 6830 | 6840 | 6840 | 6830 | 2 |
| 411 | 20250421 | 120500 | 1708414705 | 6850 | 6850 | 6850 | 6850 | 40 |
| 412 | 20250421 | 120400 | 1708140705 | 6830 | 6830 | 6830 | 6830 | 0 |
| 413 | 20250421 | 120300 | 1708140705 | 6830 | 6840 | 6850 | 6830 | 49 |
| 414 | 20250421 | 120200 | 1707805165 | 6830 | 6840 | 6850 | 6830 | 780 |
| 415 | 20250421 | 120100 | 1702474195 | 6860 | 6850 | 6860 | 6840 | 1183 |
| 416 | 20250421 | 120000 | 1694367355 | 6850 | 6850 | 6850 | 6850 | 1 |
| 417 | 20250421 | 115900 | 1694360505 | 6850 | 6850 | 6850 | 6850 | 70 |
| 418 | 20250421 | 115800 | 1693881005 | 6850 | 6850 | 6850 | 6850 | 41 |
| 419 | 20250421 | 115700 | 1693600155 | 6850 | 6850 | 6850 | 6850 | 0 |
| 420 | 20250421 | 115600 | 1693600155 | 6850 | 6850 | 6850 | 6840 | 54 |
| 421 | 20250421 | 115500 | 1693230345 | 6840 | 6840 | 6840 | 6840 | 86 |
| 422 | 20250421 | 115400 | 1692642105 | 6840 | 6850 | 6850 | 6840 | 349 |
| 423 | 20250421 | 115300 | 1690254545 | 6850 | 6850 | 6850 | 6850 | 250 |
| 424 | 20250421 | 115200 | 1688542045 | 6850 | 6850 | 6850 | 6850 | 103 |
| 425 | 20250421 | 115100 | 1687836495 | 6860 | 6860 | 6860 | 6860 | 20 |
| 426 | 20250421 | 115000 | 1687699295 | 6840 | 6850 | 6860 | 6840 | 1435 |
| 427 | 20250421 | 114900 | 1677869045 | 6850 | 6850 | 6850 | 6850 | 176 |
| 428 | 20250421 | 114800 | 1676663445 | 6860 | 6850 | 6860 | 6850 | 45 |
| 429 | 20250421 | 114700 | 1676354775 | 6850 | 6850 | 6850 | 6850 | 45 |
| 430 | 20250421 | 114600 | 1676046525 | 6850 | 6850 | 6850 | 6850 | 219 |
| 431 | 20250421 | 114500 | 1674546375 | 6840 | 6850 | 6860 | 6840 | 776 |
| 432 | 20250421 | 114400 | 1669230325 | 6850 | 6860 | 6860 | 6850 | 76 |
| 433 | 20250421 | 114300 | 1668709315 | 6850 | 6850 | 6850 | 6850 | 20 |
| 434 | 20250421 | 114200 | 1668572315 | 6850 | 6850 | 6850 | 6850 | 140 |
| 435 | 20250421 | 114100 | 1667613315 | 6840 | 6840 | 6840 | 6840 | 0 |
| 436 | 20250421 | 114000 | 1667613315 | 6840 | 6850 | 6850 | 6840 | 183 |
| 437 | 20250421 | 113900 | 1666359965 | 6840 | 6840 | 6840 | 6840 | 700 |
| 438 | 20250421 | 113800 | 1661571965 | 6840 | 6840 | 6850 | 6840 | 197 |
| 439 | 20250421 | 113700 | 1660223485 | 6850 | 6860 | 6870 | 6850 | 66 |
| 440 | 20250421 | 113600 | 1659771085 | 6870 | 6850 | 6870 | 6840 | 1501 |
| 441 | 20250421 | 113500 | 1649480135 | 6860 | 6850 | 6860 | 6850 | 2652 |
| 442 | 20250421 | 113400 | 1631313535 | 6860 | 6860 | 6860 | 6860 | 55 |
| 443 | 20250421 | 113300 | 1630936235 | 6870 | 6870 | 6870 | 6850 | 359 |
| 444 | 20250421 | 113200 | 1628470125 | 6850 | 6850 | 6870 | 6850 | 7257 |
| 445 | 20250421 | 113100 | 1578675475 | 6840 | 6830 | 6840 | 6820 | 1908 |
| 446 | 20250421 | 113000 | 1565644145 | 6830 | 6840 | 6840 | 6830 | 2117 |
| 447 | 20250421 | 112900 | 1551171995 | 6850 | 6840 | 6850 | 6840 | 41 |
| 448 | 20250421 | 112800 | 1550891155 | 6850 | 6850 | 6850 | 6850 | 265 |
| 449 | 20250421 | 112700 | 1549075905 | 6850 | 6850 | 6860 | 6840 | 812 |
| 450 | 20250421 | 112600 | 1543513305 | 6850 | 6850 | 6850 | 6850 | 2541 |
| 451 | 20250421 | 112500 | 1526107455 | 6850 | 6860 | 6860 | 6850 | 141 |
| 452 | 20250421 | 112400 | 1525141195 | 6850 | 6860 | 6860 | 6850 | 97 |
| 453 | 20250421 | 112300 | 1524475855 | 6860 | 6850 | 6870 | 6850 | 2720 |
| 454 | 20250421 | 112200 | 1505801975 | 6860 | 6850 | 6860 | 6850 | 3550 |
| 455 | 20250421 | 112100 | 1481483995 | 6850 | 6850 | 6860 | 6850 | 574 |
| 456 | 20250421 | 112000 | 1477549525 | 6840 | 6860 | 6860 | 6840 | 1039 |
| 457 | 20250421 | 111900 | 1470422005 | 6850 | 6860 | 6860 | 6830 | 4292 |
| 458 | 20250421 | 111800 | 1441024175 | 6840 | 6850 | 6860 | 6840 | 1697 |
| 459 | 20250421 | 111700 | 1429399585 | 6850 | 6850 | 6850 | 6840 | 996 |
| 460 | 20250421 | 111600 | 1422585105 | 6840 | 6830 | 6850 | 6830 | 510 |
| 461 | 20250421 | 111500 | 1419099295 | 6840 | 6810 | 6840 | 6810 | 3155 |
| 462 | 20250421 | 111400 | 1397543725 | 6820 | 6810 | 6820 | 6810 | 1977 |
| 463 | 20250421 | 111300 | 1384060615 | 6800 | 6810 | 6810 | 6800 | 397 |
| 464 | 20250421 | 111200 | 1381357085 | 6810 | 6810 | 6810 | 6810 | 280 |
| 465 | 20250421 | 111100 | 1379450285 | 6810 | 6810 | 6810 | 6800 | 464 |
| 466 | 20250421 | 111000 | 1376293745 | 6810 | 6810 | 6830 | 6810 | 2465 |
| 467 | 20250421 | 110900 | 1359482195 | 6820 | 6790 | 6820 | 6790 | 3035 |
| 468 | 20250421 | 110800 | 1338828825 | 6790 | 6800 | 6800 | 6790 | 820 |
| 469 | 20250421 | 110700 | 1333260195 | 6780 | 6780 | 6780 | 6780 | 499 |
| 470 | 20250421 | 110600 | 1329876975 | 6790 | 6790 | 6790 | 6790 | 2606 |
| 471 | 20250421 | 110500 | 1312182235 | 6780 | 6780 | 6780 | 6780 | 0 |
| 472 | 20250421 | 110400 | 1312182235 | 6780 | 6770 | 6780 | 6770 | 2365 |
| 473 | 20250421 | 110300 | 1296147935 | 6770 | 6770 | 6770 | 6770 | 73 |
| 474 | 20250421 | 110200 | 1295653725 | 6770 | 6780 | 6780 | 6770 | 43 |
| 475 | 20250421 | 110100 | 1295362205 | 6780 | 6780 | 6780 | 6780 | 5 |
| 476 | 20250421 | 110000 | 1295328305 | 6780 | 6770 | 6780 | 6770 | 529 |
| 477 | 20250421 | 105900 | 1291744685 | 6780 | 6780 | 6780 | 6780 | 0 |
| 478 | 20250421 | 105800 | 1291744685 | 6780 | 6780 | 6780 | 6780 | 0 |
| 479 | 20250421 | 105700 | 1291744685 | 6780 | 6770 | 6780 | 6770 | 341 |
| 480 | 20250421 | 105600 | 1289435705 | 6770 | 6770 | 6770 | 6770 | 368 |
| 481 | 20250421 | 105500 | 1286944345 | 6770 | 6770 | 6770 | 6770 | 41 |
| 482 | 20250421 | 105400 | 1286666775 | 6770 | 6770 | 6770 | 6770 | 0 |
| 483 | 20250421 | 105300 | 1286666775 | 6770 | 6770 | 6770 | 6770 | 1694 |
| 484 | 20250421 | 105200 | 1275198395 | 6770 | 6770 | 6780 | 6770 | 361 |
| 485 | 20250421 | 105100 | 1272754415 | 6780 | 6770 | 6780 | 6770 | 279 |
| 486 | 20250421 | 105000 | 1270864295 | 6770 | 6770 | 6770 | 6770 | 211 |
| 487 | 20250421 | 104900 | 1269435825 | 6780 | 6770 | 6780 | 6770 | 90 |
| 488 | 20250421 | 104800 | 1268826125 | 6770 | 6770 | 6770 | 6770 | 408 |
| 489 | 20250421 | 104700 | 1266063965 | 6770 | 6770 | 6790 | 6770 | 1714 |
| 490 | 20250421 | 104600 | 1254440825 | 6760 | 6760 | 6760 | 6750 | 303 |
| 491 | 20250421 | 104500 | 1252393105 | 6780 | 6770 | 6780 | 6770 | 129 |
| 492 | 20250421 | 104400 | 1251519765 | 6760 | 6760 | 6760 | 6760 | 480 |
| 493 | 20250421 | 104300 | 1248274965 | 6760 | 6780 | 6780 | 6760 | 129 |
| 494 | 20250421 | 104200 | 1247400585 | 6780 | 6760 | 6780 | 6750 | 2321 |
| 495 | 20250421 | 104100 | 1231727265 | 6780 | 6770 | 6790 | 6760 | 1532 |
| 496 | 20250421 | 104000 | 1221357775 | 6780 | 6780 | 6780 | 6780 | 1095 |
| 497 | 20250421 | 103900 | 1213933675 | 6780 | 6770 | 6780 | 6770 | 1437 |
| 498 | 20250421 | 103800 | 1204191805 | 6770 | 6760 | 6770 | 6750 | 1905 |
| 499 | 20250421 | 103700 | 1191323065 | 6760 | 6760 | 6760 | 6760 | 209 |
| 500 | 20250421 | 103600 | 1189910225 | 6770 | 6770 | 6770 | 6770 | 51 |
| 501 | 20250421 | 103500 | 1189564955 | 6760 | 6770 | 6770 | 6760 | 510 |
| 502 | 20250421 | 103400 | 1186115925 | 6780 | 6770 | 6780 | 6770 | 57 |
| 503 | 20250421 | 103300 | 1185729625 | 6780 | 6780 | 6780 | 6780 | 57 |
| 504 | 20250421 | 103200 | 1185343165 | 6780 | 6770 | 6780 | 6770 | 1343 |
| 505 | 20250421 | 103100 | 1176242395 | 6770 | 6770 | 6770 | 6770 | 0 |
| 506 | 20250421 | 103000 | 1176242395 | 6770 | 6770 | 6770 | 6770 | 41 |
| 507 | 20250421 | 102900 | 1175964825 | 6750 | 6760 | 6760 | 6750 | 28 |
| 508 | 20250421 | 102800 | 1175775575 | 6770 | 6750 | 6770 | 6750 | 307 |
| 509 | 20250421 | 102700 | 1173700125 | 6750 | 6750 | 6750 | 6750 | 3 |
| 510 | 20250421 | 102600 | 1173679875 | 6750 | 6770 | 6770 | 6750 | 205 |
| 511 | 20250421 | 102500 | 1172295105 | 6770 | 6760 | 6770 | 6750 | 982 |
| 512 | 20250421 | 102400 | 1165659635 | 6750 | 6770 | 6770 | 6750 | 892 |
| 513 | 20250421 | 102300 | 1159623815 | 6750 | 6770 | 6770 | 6750 | 205 |
| 514 | 20250421 | 102200 | 1158239965 | 6750 | 6770 | 6770 | 6750 | 46 |
| 515 | 20250421 | 102100 | 1157928595 | 6750 | 6780 | 6780 | 6750 | 1755 |
| 516 | 20250421 | 102000 | 1146055665 | 6790 | 6790 | 6790 | 6790 | 43 |
| 517 | 20250421 | 101900 | 1145763695 | 6790 | 6780 | 6790 | 6780 | 244 |
| 518 | 20250421 | 101800 | 1144106945 | 6780 | 6790 | 6800 | 6780 | 245 |
| 519 | 20250421 | 101700 | 1142443375 | 6780 | 6780 | 6780 | 6780 | 0 |
| 520 | 20250421 | 101600 | 1142443375 | 6780 | 6780 | 6780 | 6780 | 88 |
| 521 | 20250421 | 101500 | 1141846735 | 6800 | 6790 | 6800 | 6790 | 483 |
| 522 | 20250421 | 101400 | 1138566755 | 6800 | 6800 | 6800 | 6790 | 2790 |
| 523 | 20250421 | 101300 | 1119622285 | 6790 | 6800 | 6810 | 6790 | 9468 |
| 524 | 20250421 | 101200 | 1055239945 | 6800 | 6810 | 6810 | 6800 | 1421 |
| 525 | 20250421 | 101100 | 1045563235 | 6810 | 6810 | 6810 | 6810 | 1132 |
| 526 | 20250421 | 101000 | 1037854315 | 6810 | 6810 | 6810 | 6800 | 1212 |
| 527 | 20250421 | 100900 | 1029611805 | 6800 | 6800 | 6800 | 6800 | 1164 |
| 528 | 20250421 | 100800 | 1021696605 | 6800 | 6780 | 6810 | 6780 | 14410 |
| 529 | 20250421 | 100700 | 923781685 | 6780 | 6780 | 6790 | 6780 | 48 |
| 530 | 20250421 | 100600 | 923455835 | 6790 | 6780 | 6790 | 6780 | 1690 |
| 531 | 20250421 | 100500 | 911997615 | 6790 | 6780 | 6790 | 6780 | 725 |
| 532 | 20250421 | 100400 | 907082095 | 6780 | 6780 | 6780 | 6780 | 1 |
| 533 | 20250421 | 100300 | 907075315 | 6780 | 6770 | 6780 | 6770 | 648 |
| 534 | 20250421 | 100200 | 902687845 | 6770 | 6770 | 6770 | 6770 | 5 |
| 535 | 20250421 | 100100 | 902653995 | 6770 | 6760 | 6770 | 6760 | 142 |
| 536 | 20250421 | 100000 | 901693665 | 6760 | 6760 | 6760 | 6760 | 1090 |
| 537 | 20250421 | 095900 | 894325265 | 6760 | 6770 | 6770 | 6760 | 51 |
| 538 | 20250421 | 095800 | 893980005 | 6760 | 6760 | 6760 | 6760 | 271 |
| 539 | 20250421 | 095700 | 892148045 | 6750 | 6770 | 6770 | 6750 | 51 |
| 540 | 20250421 | 095600 | 891802975 | 6770 | 6760 | 6770 | 6750 | 1186 |
| 541 | 20250421 | 095500 | 883795915 | 6760 | 6760 | 6760 | 6760 | 0 |
| 542 | 20250421 | 095400 | 883795915 | 6760 | 6760 | 6760 | 6730 | 1753 |
| 543 | 20250421 | 095300 | 871972555 | 6760 | 6760 | 6770 | 6760 | 515 |
| 544 | 20250421 | 095200 | 868491015 | 6770 | 6780 | 6780 | 6770 | 296 |
| 545 | 20250421 | 095100 | 866487085 | 6770 | 6770 | 6770 | 6770 | 337 |
| 546 | 20250421 | 095000 | 864205595 | 6780 | 6770 | 6780 | 6770 | 758 |
| 547 | 20250421 | 094900 | 859068225 | 6760 | 6770 | 6770 | 6760 | 1751 |
| 548 | 20250421 | 094800 | 847225145 | 6770 | 6770 | 6780 | 6770 | 1679 |
| 549 | 20250421 | 094700 | 835851235 | 6780 | 6780 | 6780 | 6780 | 1727 |
| 550 | 20250421 | 094600 | 824142175 | 6790 | 6790 | 6790 | 6790 | 43 |
| 551 | 20250421 | 094500 | 823850205 | 6790 | 6790 | 6790 | 6790 | 0 |
| 552 | 20250421 | 094400 | 823850205 | 6790 | 6800 | 6800 | 6790 | 482 |
| 553 | 20250421 | 094300 | 820576795 | 6790 | 6800 | 6800 | 6780 | 4013 |
| 554 | 20250421 | 094200 | 793300035 | 6810 | 6820 | 6820 | 6800 | 885 |
| 555 | 20250421 | 094100 | 787272575 | 6810 | 6790 | 6810 | 6790 | 6716 |
| 556 | 20250421 | 094000 | 741605150 | 6790 | 6800 | 6800 | 6790 | 149 |
| 557 | 20250421 | 093900 | 740593240 | 6780 | 6780 | 6800 | 6780 | 19665 |
| 558 | 20250421 | 093800 | 607228000 | 6770 | 6770 | 6780 | 6770 | 264 |
| 559 | 20250421 | 093700 | 605439270 | 6780 | 6780 | 6780 | 6770 | 984 |
| 560 | 20250421 | 093600 | 598773125 | 6780 | 6780 | 6780 | 6770 | 3831 |
| 561 | 20250421 | 093500 | 572800685 | 6780 | 6760 | 6780 | 6760 | 14815 |
| 562 | 20250421 | 093400 | 472474955 | 6760 | 6750 | 6760 | 6740 | 917 |
| 563 | 20250421 | 093300 | 466289735 | 6750 | 6730 | 6760 | 6730 | 175 |
| 564 | 20250421 | 093200 | 465110475 | 6760 | 6740 | 6760 | 6730 | 4408 |
| 565 | 20250421 | 093100 | 435373165 | 6740 | 6730 | 6740 | 6710 | 130 |
| 566 | 20250421 | 093000 | 434498135 | 6720 | 6720 | 6720 | 6720 | 5 |
| 567 | 20250421 | 092900 | 434464535 | 6730 | 6730 | 6730 | 6720 | 218 |
| 568 | 20250421 | 092800 | 432997845 | 6730 | 6710 | 6740 | 6710 | 1288 |
| 569 | 20250421 | 092700 | 424350885 | 6710 | 6690 | 6710 | 6690 | 1254 |
| 570 | 20250421 | 092600 | 415960065 | 6690 | 6690 | 6700 | 6690 | 204 |
| 571 | 20250421 | 092500 | 414595005 | 6700 | 6710 | 6710 | 6700 | 1027 |
| 572 | 20250421 | 092400 | 407713665 | 6710 | 6700 | 6710 | 6700 | 9 |
| 573 | 20250421 | 092300 | 407653315 | 6710 | 6720 | 6730 | 6700 | 4471 |
| 574 | 20250421 | 092200 | 377658695 | 6740 | 6740 | 6750 | 6730 | 1780 |
| 575 | 20250421 | 092100 | 365664105 | 6740 | 6740 | 6740 | 6740 | 517 |
| 576 | 20250421 | 092000 | 362179525 | 6750 | 6760 | 6760 | 6740 | 4020 |
| 577 | 20250421 | 091900 | 335062995 | 6750 | 6760 | 6760 | 6740 | 778 |
| 578 | 20250421 | 091800 | 329811185 | 6760 | 6760 | 6770 | 6740 | 4141 |
| 579 | 20250421 | 091700 | 301866955 | 6770 | 6755 | 6770 | 6750 | 3293 |
| 580 | 20250421 | 091600 | 279582975 | 6755 | 6760 | 6760 | 6755 | 1368 |
| 581 | 20250421 | 091500 | 270335320 | 6765 | 6780 | 6780 | 6765 | 255 |
| 582 | 20250421 | 091400 | 268608930 | 6780 | 6760 | 6780 | 6760 | 1207 |
| 583 | 20250421 | 091300 | 260443130 | 6760 | 6770 | 6770 | 6760 | 99 |
| 584 | 20250421 | 091200 | 259772930 | 6770 | 6760 | 6770 | 6760 | 2192 |
| 585 | 20250421 | 091100 | 244953650 | 6770 | 6760 | 6770 | 6740 | 647 |
| 586 | 20250421 | 091000 | 240583990 | 6750 | 6760 | 6760 | 6750 | 525 |
| 587 | 20250421 | 090900 | 237039730 | 6760 | 6770 | 6780 | 6760 | 2108 |
| 588 | 20250421 | 090800 | 222761810 | 6770 | 6770 | 6780 | 6770 | 3334 |
| 589 | 20250421 | 090700 | 200186400 | 6770 | 6710 | 6780 | 6710 | 14800 |
| 590 | 20250421 | 090600 | 100275070 | 6710 | 6710 | 6740 | 6690 | 4653 |
| 591 | 20250421 | 090500 | 69000440 | 6690 | 6680 | 6700 | 6680 | 760 |
| 592 | 20250421 | 090400 | 63912600 | 6680 | 6680 | 6680 | 6670 | 528 |
| 593 | 20250421 | 090300 | 60385710 | 6680 | 6700 | 6700 | 6680 | 272 |
| 594 | 20250421 | 090200 | 58567130 | 6700 | 6670 | 6700 | 6670 | 1824 |
| 595 | 20250421 | 090100 | 46358500 | 6670 | 6660 | 6680 | 6660 | 963 |
| 596 | 20250421 | 090000 | 39931060 | 6660 | 6640 | 6720 | 6640 | 5990 |