34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 192000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 52388 |
| 3 | 20250421 | 191900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 4 | 20250421 | 191800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 5 | 20250421 | 191700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 6 | 20250421 | 191600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 7 | 20250421 | 191500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 8 | 20250421 | 191400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 9 | 20250421 | 191300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 10 | 20250421 | 191200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 11 | 20250421 | 191100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 12 | 20250421 | 191000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 13 | 20250421 | 190900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 14 | 20250421 | 190800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 15 | 20250421 | 190700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 16 | 20250421 | 190600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 17 | 20250421 | 190500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 18 | 20250421 | 190400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 19 | 20250421 | 190300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 20 | 20250421 | 190200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 21 | 20250421 | 190100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 22 | 20250421 | 190000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 23 | 20250421 | 185900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 24 | 20250421 | 185800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 25 | 20250421 | 185700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 26 | 20250421 | 185600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 27 | 20250421 | 185500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 28 | 20250421 | 185400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 29 | 20250421 | 185300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 30 | 20250421 | 185200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 31 | 20250421 | 185100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 32 | 20250421 | 185000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 52388 |
| 33 | 20250421 | 184900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 34 | 20250421 | 184800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 35 | 20250421 | 184700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 36 | 20250421 | 184600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 37 | 20250421 | 184500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 38 | 20250421 | 184400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 39 | 20250421 | 184300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 40 | 20250421 | 184200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 41 | 20250421 | 184100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 42 | 20250421 | 184000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 43 | 20250421 | 183900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 44 | 20250421 | 183800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 45 | 20250421 | 183700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 46 | 20250421 | 183600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 47 | 20250421 | 183500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 48 | 20250421 | 183400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 49 | 20250421 | 183300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 50 | 20250421 | 183200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 51 | 20250421 | 183100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 52 | 20250421 | 183000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 53 | 20250421 | 182900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 54 | 20250421 | 182800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 55 | 20250421 | 182700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 56 | 20250421 | 182600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 57 | 20250421 | 182500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 58 | 20250421 | 182400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 59 | 20250421 | 182300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 60 | 20250421 | 182200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 61 | 20250421 | 182100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 62 | 20250421 | 182000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 52388 |
| 63 | 20250421 | 181900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 64 | 20250421 | 181800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 65 | 20250421 | 181700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 66 | 20250421 | 181600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 67 | 20250421 | 181500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 68 | 20250421 | 181400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 69 | 20250421 | 181300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 70 | 20250421 | 181200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 71 | 20250421 | 181100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 72 | 20250421 | 181000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 73 | 20250421 | 180900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 74 | 20250421 | 180800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 75 | 20250421 | 180700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 76 | 20250421 | 180600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 77 | 20250421 | 180500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 78 | 20250421 | 180400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 79 | 20250421 | 180300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 80 | 20250421 | 180200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 81 | 20250421 | 180100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 82 | 20250421 | 180000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 83 | 20250421 | 175900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 84 | 20250421 | 175800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 85 | 20250421 | 175700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 86 | 20250421 | 175600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 87 | 20250421 | 175500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 88 | 20250421 | 175400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 89 | 20250421 | 175300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 90 | 20250421 | 175200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 91 | 20250421 | 175100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 92 | 20250421 | 175000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 52388 |
| 93 | 20250421 | 174900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 94 | 20250421 | 174800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 95 | 20250421 | 174700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 96 | 20250421 | 174600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 97 | 20250421 | 174500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 98 | 20250421 | 174400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 99 | 20250421 | 174300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 100 | 20250421 | 174200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 101 | 20250421 | 174100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 102 | 20250421 | 174000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 103 | 20250421 | 173900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 104 | 20250421 | 173800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 105 | 20250421 | 173700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 106 | 20250421 | 173600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 107 | 20250421 | 173500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 108 | 20250421 | 173400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 109 | 20250421 | 173300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 110 | 20250421 | 173200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 111 | 20250421 | 173100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 112 | 20250421 | 173000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 113 | 20250421 | 172900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 114 | 20250421 | 172800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 115 | 20250421 | 172700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 116 | 20250421 | 172600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 117 | 20250421 | 172500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 118 | 20250421 | 172400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 119 | 20250421 | 172300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 120 | 20250421 | 172200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 121 | 20250421 | 172100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 122 | 20250421 | 172000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 52388 |
| 123 | 20250421 | 171900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 124 | 20250421 | 171800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 125 | 20250421 | 171700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 126 | 20250421 | 171600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 127 | 20250421 | 171500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 128 | 20250421 | 171400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 129 | 20250421 | 171300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 130 | 20250421 | 171200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 131 | 20250421 | 171100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 132 | 20250421 | 171000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 133 | 20250421 | 170900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 134 | 20250421 | 170800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 135 | 20250421 | 170700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 136 | 20250421 | 170600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 137 | 20250421 | 170500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 138 | 20250421 | 170400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 139 | 20250421 | 170300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 140 | 20250421 | 170200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 141 | 20250421 | 170100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 142 | 20250421 | 170000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 143 | 20250421 | 165900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 144 | 20250421 | 165800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 145 | 20250421 | 165700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 146 | 20250421 | 165600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 147 | 20250421 | 165500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 148 | 20250421 | 165400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 149 | 20250421 | 165300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 150 | 20250421 | 165200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 151 | 20250421 | 165100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 152 | 20250421 | 165000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 52388 |
| 153 | 20250421 | 164900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 154 | 20250421 | 164800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 155 | 20250421 | 164700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 156 | 20250421 | 164600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 157 | 20250421 | 164500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 158 | 20250421 | 164400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 159 | 20250421 | 164300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 160 | 20250421 | 164200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 161 | 20250421 | 164100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 162 | 20250421 | 164000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 163 | 20250421 | 163900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 164 | 20250421 | 163800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 165 | 20250421 | 163700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 166 | 20250421 | 163600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 167 | 20250421 | 163500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 168 | 20250421 | 163400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 169 | 20250421 | 163300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 170 | 20250421 | 163200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 171 | 20250421 | 163100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 172 | 20250421 | 163000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 173 | 20250421 | 162900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 174 | 20250421 | 162800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 175 | 20250421 | 162700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 176 | 20250421 | 162600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 177 | 20250421 | 162500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 178 | 20250421 | 162400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 179 | 20250421 | 162300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 180 | 20250421 | 162200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 181 | 20250421 | 162100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 182 | 20250421 | 162000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 52388 |
| 183 | 20250421 | 161900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 184 | 20250421 | 161800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 185 | 20250421 | 161700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 186 | 20250421 | 161600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 187 | 20250421 | 161500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 188 | 20250421 | 161400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 189 | 20250421 | 161300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 190 | 20250421 | 161200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 191 | 20250421 | 161100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 192 | 20250421 | 161000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 193 | 20250421 | 160900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 194 | 20250421 | 160800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 195 | 20250421 | 160700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 196 | 20250421 | 160600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 197 | 20250421 | 160500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 198 | 20250421 | 160400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 199 | 20250421 | 160300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 200 | 20250421 | 160200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 201 | 20250421 | 160100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 202 | 20250421 | 160000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 203 | 20250421 | 155900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 204 | 20250421 | 155800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 205 | 20250421 | 155700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 206 | 20250421 | 155600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 207 | 20250421 | 155500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 208 | 20250421 | 155400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 209 | 20250421 | 155300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 210 | 20250421 | 155200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 211 | 20250421 | 155100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 212 | 20250421 | 155000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 52388 |
| 213 | 20250421 | 154900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 214 | 20250421 | 154800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 215 | 20250421 | 154700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 216 | 20250421 | 154600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 217 | 20250421 | 154500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 218 | 20250421 | 154400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 219 | 20250421 | 154300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 220 | 20250421 | 154200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 221 | 20250421 | 154100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 222 | 20250421 | 154000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 223 | 20250421 | 153900 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 224 | 20250421 | 153800 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 225 | 20250421 | 153700 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 226 | 20250421 | 153600 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 227 | 20250421 | 153500 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 228 | 20250421 | 153400 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 229 | 20250421 | 153300 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 230 | 20250421 | 153200 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 231 | 20250421 | 153100 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 0 |
| 232 | 20250421 | 153000 | 47742401000 | 48700 | 48700 | 48700 | 48700 | 52388 |
| 233 | 20250421 | 152900 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 234 | 20250421 | 152800 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 235 | 20250421 | 152700 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 236 | 20250421 | 152600 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 237 | 20250421 | 152500 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 238 | 20250421 | 152400 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 239 | 20250421 | 152300 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 240 | 20250421 | 152200 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 241 | 20250421 | 152100 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 242 | 20250421 | 152000 | 45191105400 | 48500 | 48500 | 48500 | 48500 | 0 |
| 243 | 20250421 | 151900 | 45191105400 | 48500 | 48600 | 48650 | 48450 | 4804 |
| 244 | 20250421 | 151800 | 44957622550 | 48650 | 48650 | 48650 | 48600 | 2245 |
| 245 | 20250421 | 151700 | 44848414750 | 48650 | 48550 | 48650 | 48550 | 2851 |
| 246 | 20250421 | 151600 | 44709801350 | 48550 | 48550 | 48600 | 48550 | 1453 |
| 247 | 20250421 | 151500 | 44639187100 | 48550 | 48600 | 48600 | 48550 | 1716 |
| 248 | 20250421 | 151400 | 44555801700 | 48550 | 48550 | 48600 | 48550 | 1137 |
| 249 | 20250421 | 151300 | 44500561400 | 48550 | 48550 | 48600 | 48550 | 1074 |
| 250 | 20250421 | 151200 | 44448407800 | 48550 | 48550 | 48600 | 48500 | 2650 |
| 251 | 20250421 | 151100 | 44319719550 | 48550 | 48600 | 48600 | 48550 | 5439 |
| 252 | 20250421 | 151000 | 44055446500 | 48600 | 48600 | 48650 | 48550 | 4618 |
| 253 | 20250421 | 150900 | 43830978300 | 48600 | 48600 | 48650 | 48600 | 1974 |
| 254 | 20250421 | 150800 | 43734965650 | 48600 | 48600 | 48650 | 48600 | 1352 |
| 255 | 20250421 | 150700 | 43669192550 | 48650 | 48600 | 48650 | 48600 | 1458 |
| 256 | 20250421 | 150600 | 43598295200 | 48650 | 48650 | 48700 | 48600 | 3170 |
| 257 | 20250421 | 150500 | 43444049150 | 48650 | 48650 | 48700 | 48600 | 4635 |
| 258 | 20250421 | 150400 | 43218509050 | 48650 | 48700 | 48700 | 48650 | 1842 |
| 259 | 20250421 | 150300 | 43128809875 | 48700 | 48700 | 48700 | 48650 | 1324 |
| 260 | 20250421 | 150200 | 43064346475 | 48700 | 48700 | 48700 | 48650 | 1886 |
| 261 | 20250421 | 150100 | 42972519900 | 48650 | 48600 | 48700 | 48600 | 1372 |
| 262 | 20250421 | 150000 | 42905716875 | 48650 | 48650 | 48700 | 48600 | 2327 |
| 263 | 20250421 | 145900 | 42792489300 | 48650 | 48700 | 48700 | 48600 | 1994 |
| 264 | 20250421 | 145800 | 42695476450 | 48700 | 48650 | 48700 | 48650 | 1878 |
| 265 | 20250421 | 145700 | 42604055425 | 48650 | 48650 | 48700 | 48600 | 1589 |
| 266 | 20250421 | 145600 | 42526686625 | 48600 | 48650 | 48700 | 48600 | 1134 |
| 267 | 20250421 | 145500 | 42471483200 | 48650 | 48600 | 48700 | 48600 | 2214 |
| 268 | 20250421 | 145400 | 42363762600 | 48600 | 48650 | 48700 | 48600 | 1488 |
| 269 | 20250421 | 145300 | 42291376275 | 48650 | 48600 | 48700 | 48600 | 1510 |
| 270 | 20250421 | 145200 | 42217925425 | 48600 | 48700 | 48700 | 48600 | 1405 |
| 271 | 20250421 | 145100 | 42149576475 | 48650 | 48650 | 48700 | 48600 | 1337 |
| 272 | 20250421 | 145000 | 42084516000 | 48700 | 48700 | 48700 | 48600 | 2831 |
| 273 | 20250421 | 144900 | 41946728500 | 48650 | 48600 | 48700 | 48600 | 2693 |
| 274 | 20250421 | 144800 | 41815698900 | 48650 | 48700 | 48700 | 48600 | 2806 |
| 275 | 20250421 | 144700 | 41679115750 | 48650 | 48700 | 48700 | 48600 | 3013 |
| 276 | 20250421 | 144600 | 41532460050 | 48700 | 48650 | 48700 | 48600 | 3247 |
| 277 | 20250421 | 144500 | 41374450550 | 48650 | 48650 | 48700 | 48600 | 4331 |
| 278 | 20250421 | 144400 | 41163664250 | 48600 | 48650 | 48700 | 48600 | 2107 |
| 279 | 20250421 | 144300 | 41061116900 | 48650 | 48700 | 48700 | 48600 | 3727 |
| 280 | 20250421 | 144200 | 40879703350 | 48650 | 48650 | 48700 | 48600 | 3923 |
| 281 | 20250421 | 144100 | 40688869800 | 48600 | 48650 | 48650 | 48600 | 2314 |
| 282 | 20250421 | 144000 | 40576309050 | 48650 | 48600 | 48700 | 48600 | 3603 |
| 283 | 20250421 | 143900 | 40401033150 | 48600 | 48650 | 48700 | 48550 | 5498 |
| 284 | 20250421 | 143800 | 40133582150 | 48650 | 48600 | 48650 | 48600 | 2237 |
| 285 | 20250421 | 143700 | 40024754850 | 48650 | 48650 | 48650 | 48600 | 2741 |
| 286 | 20250421 | 143600 | 39891443200 | 48650 | 48650 | 48700 | 48600 | 5102 |
| 287 | 20250421 | 143500 | 39643215150 | 48650 | 48650 | 48700 | 48600 | 2551 |
| 288 | 20250421 | 143400 | 39519044750 | 48600 | 48700 | 48700 | 48600 | 4772 |
| 289 | 20250421 | 143300 | 39286820050 | 48650 | 48650 | 48700 | 48600 | 3421 |
| 290 | 20250421 | 143200 | 39120380850 | 48600 | 48600 | 48650 | 48600 | 2711 |
| 291 | 20250421 | 143100 | 38988510200 | 48600 | 48650 | 48650 | 48600 | 1930 |
| 292 | 20250421 | 143000 | 38894651000 | 48625 | 48650 | 48650 | 48600 | 2797 |
| 293 | 20250421 | 142900 | 38758579925 | 48600 | 48600 | 48650 | 48600 | 4381 |
| 294 | 20250421 | 142800 | 38545508475 | 48600 | 48650 | 48650 | 48550 | 2641 |
| 295 | 20250421 | 142700 | 38417077275 | 48600 | 48550 | 48650 | 48550 | 3405 |
| 296 | 20250421 | 142600 | 38251544925 | 48550 | 48550 | 48650 | 48550 | 3972 |
| 297 | 20250421 | 142500 | 38058544525 | 48650 | 48550 | 48650 | 48550 | 3224 |
| 298 | 20250421 | 142400 | 37901845875 | 48600 | 48600 | 48650 | 48550 | 3726 |
| 299 | 20250421 | 142300 | 37720698025 | 48550 | 48600 | 48650 | 48550 | 2696 |
| 300 | 20250421 | 142200 | 37589621625 | 48650 | 48650 | 48650 | 48550 | 4197 |
| 301 | 20250421 | 142100 | 37385600425 | 48650 | 48600 | 48650 | 48550 | 3801 |
| 302 | 20250421 | 142000 | 37200843675 | 48600 | 48600 | 48600 | 48550 | 2400 |
| 303 | 20250421 | 141900 | 37084205775 | 48600 | 48550 | 48600 | 48550 | 2345 |
| 304 | 20250421 | 141800 | 36970243525 | 48600 | 48600 | 48600 | 48550 | 3054 |
| 305 | 20250421 | 141700 | 36821831875 | 48550 | 48550 | 48600 | 48500 | 2990 |
| 306 | 20250421 | 141600 | 36676580450 | 48550 | 48550 | 48550 | 48500 | 1831 |
| 307 | 20250421 | 141500 | 36587700400 | 48550 | 48550 | 48600 | 48500 | 4436 |
| 308 | 20250421 | 141400 | 36372280225 | 48550 | 48500 | 48600 | 48500 | 5708 |
| 309 | 20250421 | 141300 | 36095121375 | 48550 | 48550 | 48550 | 48500 | 2937 |
| 310 | 20250421 | 141200 | 35952531400 | 48550 | 48550 | 48550 | 48450 | 4122 |
| 311 | 20250421 | 141100 | 35752524950 | 48500 | 48500 | 48550 | 48450 | 2358 |
| 312 | 20250421 | 141000 | 35638145400 | 48500 | 48500 | 48550 | 48450 | 5387 |
| 313 | 20250421 | 140900 | 35376849550 | 48500 | 48450 | 48550 | 48400 | 11538 |
| 314 | 20250421 | 140800 | 34817299150 | 48500 | 48450 | 48500 | 48400 | 15460 |
| 315 | 20250421 | 140700 | 34068257450 | 48450 | 48400 | 48450 | 48400 | 5791 |
| 316 | 20250421 | 140600 | 33787766950 | 48400 | 48350 | 48400 | 48300 | 3736 |
| 317 | 20250421 | 140500 | 33606983850 | 48350 | 48350 | 48400 | 48300 | 2768 |
| 318 | 20250421 | 140400 | 33473110950 | 48350 | 48350 | 48400 | 48300 | 2856 |
| 319 | 20250421 | 140300 | 33335040050 | 48350 | 48300 | 48350 | 48300 | 2019 |
| 320 | 20250421 | 140200 | 33237431550 | 48300 | 48250 | 48350 | 48250 | 1654 |
| 321 | 20250421 | 140100 | 33157495700 | 48200 | 48300 | 48350 | 48200 | 3686 |
| 322 | 20250421 | 140000 | 32979585000 | 48250 | 48300 | 48350 | 48200 | 3007 |
| 323 | 20250421 | 135900 | 32834412775 | 48300 | 48250 | 48300 | 48200 | 2480 |
| 324 | 20250421 | 135800 | 32714765075 | 48200 | 48250 | 48350 | 48200 | 2343 |
| 325 | 20250421 | 135700 | 32601725675 | 48250 | 48300 | 48350 | 48200 | 3076 |
| 326 | 20250421 | 135600 | 32453235975 | 48200 | 48350 | 48400 | 48200 | 5295 |
| 327 | 20250421 | 135500 | 32197717275 | 48250 | 48200 | 48400 | 48200 | 3578 |
| 328 | 20250421 | 135400 | 32025002825 | 48250 | 48400 | 48400 | 48250 | 5053 |
| 329 | 20250421 | 135300 | 31780774575 | 48350 | 48300 | 48400 | 48300 | 2796 |
| 330 | 20250421 | 135200 | 31645619475 | 48350 | 48400 | 48400 | 48250 | 1647 |
| 331 | 20250421 | 135100 | 31566030925 | 48350 | 48350 | 48400 | 48250 | 2697 |
| 332 | 20250421 | 135000 | 31435672325 | 48350 | 48350 | 48400 | 48300 | 2611 |
| 333 | 20250421 | 134900 | 31309442625 | 48350 | 48400 | 48400 | 48300 | 3850 |
| 334 | 20250421 | 134800 | 31123272775 | 48400 | 48400 | 48400 | 48350 | 2801 |
| 335 | 20250421 | 134700 | 30987704425 | 48400 | 48400 | 48400 | 48300 | 3056 |
| 336 | 20250421 | 134600 | 30839824775 | 48400 | 48350 | 48400 | 48300 | 1662 |
| 337 | 20250421 | 134500 | 30759401625 | 48350 | 48350 | 48450 | 48300 | 7820 |
| 338 | 20250421 | 134400 | 30381015525 | 48350 | 48400 | 48400 | 48300 | 2158 |
| 339 | 20250421 | 134300 | 30276626175 | 48350 | 48350 | 48400 | 48300 | 2526 |
| 340 | 20250421 | 134200 | 30154500325 | 48350 | 48400 | 48400 | 48300 | 2984 |
| 341 | 20250421 | 134100 | 30010175025 | 48400 | 48300 | 48400 | 48300 | 2511 |
| 342 | 20250421 | 134000 | 29888697775 | 48400 | 48400 | 48400 | 48300 | 2865 |
| 343 | 20250421 | 133900 | 29750120975 | 48400 | 48400 | 48400 | 48300 | 2164 |
| 344 | 20250421 | 133800 | 29645440075 | 48400 | 48300 | 48400 | 48300 | 1971 |
| 345 | 20250421 | 133700 | 29550079825 | 48350 | 48300 | 48400 | 48250 | 3525 |
| 346 | 20250421 | 133600 | 29379693725 | 48300 | 48350 | 48400 | 48250 | 1985 |
| 347 | 20250421 | 133500 | 29283792775 | 48350 | 48325 | 48400 | 48300 | 3068 |
| 348 | 20250421 | 133400 | 29135480600 | 48400 | 48400 | 48400 | 48350 | 3555 |
| 349 | 20250421 | 133300 | 28963535500 | 48350 | 48350 | 48400 | 48300 | 2904 |
| 350 | 20250421 | 133200 | 28823104800 | 48350 | 48350 | 48400 | 48300 | 2546 |
| 351 | 20250421 | 133100 | 28700031000 | 48350 | 48300 | 48400 | 48300 | 1483 |
| 352 | 20250421 | 133000 | 28628296800 | 48350 | 48350 | 48400 | 48300 | 2068 |
| 353 | 20250421 | 132900 | 28528272750 | 48350 | 48350 | 48400 | 48300 | 2782 |
| 354 | 20250421 | 132800 | 28393728800 | 48350 | 48350 | 48400 | 48300 | 2843 |
| 355 | 20250421 | 132700 | 28256207700 | 48350 | 48400 | 48450 | 48350 | 2312 |
| 356 | 20250421 | 132600 | 28144340200 | 48400 | 48400 | 48400 | 48350 | 2832 |
| 357 | 20250421 | 132500 | 28007279950 | 48400 | 48400 | 48400 | 48350 | 2046 |
| 358 | 20250421 | 132400 | 27908274850 | 48350 | 48400 | 48400 | 48350 | 3435 |
| 359 | 20250421 | 132300 | 27742089000 | 48400 | 48400 | 48400 | 48350 | 1980 |
| 360 | 20250421 | 132200 | 27646262350 | 48400 | 48400 | 48400 | 48350 | 3036 |
| 361 | 20250421 | 132100 | 27499342150 | 48350 | 48400 | 48400 | 48350 | 1515 |
| 362 | 20250421 | 132000 | 27426016850 | 48400 | 48350 | 48400 | 48350 | 1830 |
| 363 | 20250421 | 131900 | 27337447050 | 48350 | 48400 | 48400 | 48350 | 4631 |
| 364 | 20250421 | 131800 | 27113385800 | 48350 | 48350 | 48400 | 48300 | 3100 |
| 365 | 20250421 | 131700 | 26963504050 | 48350 | 48350 | 48350 | 48300 | 1856 |
| 366 | 20250421 | 131600 | 26873767350 | 48350 | 48350 | 48350 | 48300 | 1859 |
| 367 | 20250421 | 131500 | 26783890850 | 48350 | 48350 | 48350 | 48300 | 2299 |
| 368 | 20250421 | 131400 | 26672743050 | 48300 | 48350 | 48350 | 48300 | 2060 |
| 369 | 20250421 | 131300 | 26573158350 | 48350 | 48350 | 48350 | 48300 | 3642 |
| 370 | 20250421 | 131200 | 26397115650 | 48350 | 48350 | 48350 | 48300 | 1817 |
| 371 | 20250421 | 131100 | 26309270650 | 48350 | 48300 | 48350 | 48300 | 2686 |
| 372 | 20250421 | 131000 | 26179408000 | 48300 | 48300 | 48350 | 48300 | 1902 |
| 373 | 20250421 | 130900 | 26087462200 | 48300 | 48350 | 48350 | 48300 | 2221 |
| 374 | 20250421 | 130800 | 25980082400 | 48300 | 48300 | 48400 | 48300 | 3303 |
| 375 | 20250421 | 130700 | 25820441050 | 48300 | 48350 | 48350 | 48300 | 2373 |
| 376 | 20250421 | 130600 | 25705724850 | 48350 | 48350 | 48400 | 48300 | 1527 |
| 377 | 20250421 | 130500 | 25631887150 | 48300 | 48350 | 48350 | 48300 | 3816 |
| 378 | 20250421 | 130400 | 25447443600 | 48300 | 48350 | 48350 | 48300 | 2717 |
| 379 | 20250421 | 130300 | 25316100900 | 48300 | 48350 | 48350 | 48300 | 2599 |
| 380 | 20250421 | 130200 | 25190460950 | 48300 | 48300 | 48350 | 48300 | 1414 |
| 381 | 20250421 | 130100 | 25122095700 | 48300 | 48300 | 48350 | 48300 | 2755 |
| 382 | 20250421 | 130000 | 24988944000 | 48350 | 48350 | 48350 | 48300 | 1338 |
| 383 | 20250421 | 125900 | 24924253500 | 48300 | 48300 | 48350 | 48250 | 986 |
| 384 | 20250421 | 125800 | 24876631800 | 48350 | 48400 | 48400 | 48300 | 3064 |
| 385 | 20250421 | 125700 | 24728440750 | 48350 | 48300 | 48400 | 48300 | 2416 |
| 386 | 20250421 | 125600 | 24611643400 | 48300 | 48350 | 48400 | 48300 | 2418 |
| 387 | 20250421 | 125500 | 24494710750 | 48300 | 48300 | 48400 | 48300 | 2972 |
| 388 | 20250421 | 125400 | 24351053800 | 48300 | 48300 | 48400 | 48300 | 1913 |
| 389 | 20250421 | 125300 | 24258570250 | 48350 | 48350 | 48350 | 48300 | 2862 |
| 390 | 20250421 | 125200 | 24120206850 | 48300 | 48350 | 48350 | 48300 | 1973 |
| 391 | 20250421 | 125100 | 24024823350 | 48300 | 48400 | 48400 | 48300 | 4415 |
| 392 | 20250421 | 125000 | 23811254900 | 48400 | 48350 | 48400 | 48300 | 3695 |
| 393 | 20250421 | 124900 | 23632583150 | 48300 | 48300 | 48350 | 48300 | 1262 |
| 394 | 20250421 | 124800 | 23571567300 | 48350 | 48300 | 48350 | 48300 | 2314 |
| 395 | 20250421 | 124700 | 23459718800 | 48350 | 48300 | 48350 | 48250 | 3146 |
| 396 | 20250421 | 124600 | 23307719200 | 48300 | 48350 | 48350 | 48250 | 3178 |
| 397 | 20250421 | 124500 | 23154169800 | 48350 | 48350 | 48400 | 48300 | 1798 |
| 398 | 20250421 | 124400 | 23067234500 | 48350 | 48350 | 48400 | 48300 | 8478 |
| 399 | 20250421 | 124300 | 22657210950 | 48350 | 48300 | 48350 | 48300 | 1521 |
| 400 | 20250421 | 124200 | 22583674400 | 48350 | 48300 | 48350 | 48300 | 2230 |
| 401 | 20250421 | 124100 | 22475896950 | 48350 | 48350 | 48350 | 48300 | 3145 |
| 402 | 20250421 | 124000 | 22323877500 | 48300 | 48350 | 48350 | 48300 | 3352 |
| 403 | 20250421 | 123900 | 22161895150 | 48350 | 48350 | 48350 | 48300 | 4211 |
| 404 | 20250421 | 123800 | 21958465150 | 48350 | 48350 | 48350 | 48300 | 2288 |
| 405 | 20250421 | 123700 | 21847871150 | 48300 | 48300 | 48350 | 48250 | 5734 |
| 406 | 20250421 | 123600 | 21570912250 | 48300 | 48250 | 48300 | 48250 | 2313 |
| 407 | 20250421 | 123500 | 21459212200 | 48250 | 48250 | 48300 | 48200 | 2311 |
| 408 | 20250421 | 123400 | 21347634250 | 48250 | 48300 | 48300 | 48250 | 2685 |
| 409 | 20250421 | 123300 | 21217996600 | 48250 | 48250 | 48300 | 48250 | 3313 |
| 410 | 20250421 | 123200 | 21058081975 | 48250 | 48200 | 48250 | 48200 | 2816 |
| 411 | 20250421 | 123100 | 20922241025 | 48250 | 48200 | 48250 | 48200 | 2357 |
| 412 | 20250421 | 123000 | 20808518575 | 48200 | 48250 | 48250 | 48200 | 1650 |
| 413 | 20250421 | 122900 | 20728924225 | 48200 | 48250 | 48250 | 48200 | 1112 |
| 414 | 20250421 | 122800 | 20675285800 | 48250 | 48250 | 48250 | 48200 | 1271 |
| 415 | 20250421 | 122700 | 20613978450 | 48250 | 48250 | 48250 | 48200 | 1254 |
| 416 | 20250421 | 122600 | 20553492850 | 48250 | 48250 | 48250 | 48200 | 932 |
| 417 | 20250421 | 122500 | 20508532750 | 48250 | 48250 | 48250 | 48200 | 2062 |
| 418 | 20250421 | 122400 | 20409063150 | 48250 | 48250 | 48250 | 48200 | 1298 |
| 419 | 20250421 | 122300 | 20346477250 | 48200 | 48250 | 48250 | 48200 | 782 |
| 420 | 20250421 | 122200 | 20308762450 | 48200 | 48200 | 48250 | 48200 | 2342 |
| 421 | 20250421 | 122100 | 20195822250 | 48200 | 48250 | 48250 | 48200 | 1876 |
| 422 | 20250421 | 122000 | 20105330800 | 48200 | 48250 | 48250 | 48200 | 983 |
| 423 | 20250421 | 121900 | 20057915250 | 48250 | 48200 | 48250 | 48200 | 1324 |
| 424 | 20250421 | 121800 | 19994057350 | 48200 | 48200 | 48250 | 48150 | 2493 |
| 425 | 20250421 | 121700 | 19873827450 | 48200 | 48200 | 48200 | 48150 | 1309 |
| 426 | 20250421 | 121600 | 19810737550 | 48200 | 48200 | 48200 | 48150 | 1075 |
| 427 | 20250421 | 121500 | 19758943000 | 48200 | 48200 | 48200 | 48150 | 913 |
| 428 | 20250421 | 121400 | 19714937275 | 48200 | 48150 | 48200 | 48150 | 1140 |
| 429 | 20250421 | 121300 | 19659997775 | 48150 | 48200 | 48250 | 48150 | 6224 |
| 430 | 20250421 | 121200 | 19359960375 | 48200 | 48150 | 48200 | 48100 | 3372 |
| 431 | 20250421 | 121100 | 19197612075 | 48150 | 48050 | 48200 | 48050 | 15999 |
| 432 | 20250421 | 121000 | 18427547625 | 48050 | 48050 | 48050 | 48000 | 4456 |
| 433 | 20250421 | 120900 | 18213444325 | 48000 | 48050 | 48050 | 48000 | 1355 |
| 434 | 20250421 | 120800 | 18148344900 | 48050 | 48050 | 48050 | 48000 | 813 |
| 435 | 20250421 | 120700 | 18109280500 | 48050 | 48050 | 48050 | 48000 | 1274 |
| 436 | 20250421 | 120600 | 18048067150 | 48050 | 48050 | 48050 | 48000 | 1347 |
| 437 | 20250421 | 120500 | 17983358375 | 48050 | 48050 | 48050 | 48000 | 1272 |
| 438 | 20250421 | 120400 | 17922245025 | 48050 | 48050 | 48050 | 48000 | 902 |
| 439 | 20250421 | 120300 | 17878904325 | 48050 | 48000 | 48050 | 48000 | 3203 |
| 440 | 20250421 | 120200 | 17725001600 | 48050 | 48050 | 48050 | 48000 | 1593 |
| 441 | 20250421 | 120100 | 17648466000 | 48050 | 48050 | 48050 | 48000 | 1715 |
| 442 | 20250421 | 120000 | 17566084400 | 48050 | 48050 | 48050 | 48000 | 1118 |
| 443 | 20250421 | 115900 | 17512369750 | 48050 | 48050 | 48050 | 48000 | 1310 |
| 444 | 20250421 | 115800 | 17449425000 | 48050 | 48050 | 48050 | 48000 | 1299 |
| 445 | 20250421 | 115700 | 17387015700 | 48050 | 48050 | 48050 | 48000 | 1160 |
| 446 | 20250421 | 115600 | 17331278100 | 48050 | 48050 | 48050 | 48000 | 1077 |
| 447 | 20250421 | 115500 | 17279529050 | 48050 | 48050 | 48050 | 48000 | 1795 |
| 448 | 20250421 | 115400 | 17193297800 | 48050 | 48050 | 48050 | 48000 | 994 |
| 449 | 20250421 | 115300 | 17145548100 | 48050 | 48050 | 48050 | 48000 | 2359 |
| 450 | 20250421 | 115200 | 17032213950 | 48050 | 48050 | 48050 | 48000 | 1236 |
| 451 | 20250421 | 115100 | 16972824725 | 48050 | 48050 | 48050 | 48000 | 815 |
| 452 | 20250421 | 115000 | 16933670375 | 48050 | 48050 | 48050 | 48000 | 734 |
| 453 | 20250421 | 114900 | 16898415625 | 48050 | 48050 | 48050 | 48000 | 654 |
| 454 | 20250421 | 114800 | 16866990975 | 48050 | 48050 | 48050 | 48000 | 705 |
| 455 | 20250421 | 114700 | 16833136025 | 48000 | 48050 | 48050 | 47950 | 9695 |
| 456 | 20250421 | 114600 | 16367890975 | 48050 | 48050 | 48050 | 48000 | 1001 |
| 457 | 20250421 | 114500 | 16319792975 | 48000 | 48050 | 48050 | 48000 | 794 |
| 458 | 20250421 | 114400 | 16281653625 | 48050 | 48050 | 48100 | 48000 | 7457 |
| 459 | 20250421 | 114300 | 15923262075 | 48050 | 48050 | 48050 | 48000 | 1314 |
| 460 | 20250421 | 114200 | 15860127125 | 48000 | 48050 | 48050 | 48000 | 1234 |
| 461 | 20250421 | 114100 | 15800834625 | 48050 | 48050 | 48050 | 48000 | 560 |
| 462 | 20250421 | 114000 | 15773947825 | 48050 | 48050 | 48050 | 48000 | 2669 |
| 463 | 20250421 | 113900 | 15645797625 | 48050 | 48050 | 48050 | 48000 | 1806 |
| 464 | 20250421 | 113800 | 15559021225 | 48050 | 48050 | 48050 | 48000 | 924 |
| 465 | 20250421 | 113700 | 15514623425 | 48050 | 48050 | 48050 | 48000 | 1171 |
| 466 | 20250421 | 113600 | 15458396325 | 48050 | 48050 | 48050 | 48000 | 1136 |
| 467 | 20250421 | 113500 | 15403812525 | 48050 | 48050 | 48050 | 48000 | 1487 |
| 468 | 20250421 | 113400 | 15332382650 | 48000 | 48050 | 48050 | 48000 | 1197 |
| 469 | 20250421 | 113300 | 15274893950 | 48000 | 48050 | 48050 | 48000 | 1564 |
| 470 | 20250421 | 113200 | 15199754600 | 48050 | 48050 | 48050 | 48000 | 1038 |
| 471 | 20250421 | 113100 | 15149878750 | 48050 | 48050 | 48050 | 48000 | 959 |
| 472 | 20250421 | 113000 | 15103813350 | 48050 | 48050 | 48050 | 48000 | 1080 |
| 473 | 20250421 | 112900 | 15051926200 | 48050 | 48050 | 48050 | 48000 | 1214 |
| 474 | 20250421 | 112800 | 14993611200 | 48050 | 48000 | 48050 | 48000 | 922 |
| 475 | 20250421 | 112700 | 14949323450 | 48050 | 48000 | 48050 | 48000 | 1169 |
| 476 | 20250421 | 112600 | 14893172100 | 48000 | 48050 | 48050 | 48000 | 6465 |
| 477 | 20250421 | 112500 | 14582544300 | 48050 | 48000 | 48050 | 48000 | 480 |
| 478 | 20250421 | 112400 | 14559480600 | 48050 | 48100 | 48100 | 48000 | 6222 |
| 479 | 20250421 | 112300 | 14260579300 | 48050 | 48050 | 48100 | 48050 | 1076 |
| 480 | 20250421 | 112200 | 14208862250 | 48100 | 48100 | 48100 | 48050 | 2117 |
| 481 | 20250421 | 112100 | 14107102750 | 48100 | 48100 | 48100 | 48050 | 573 |
| 482 | 20250421 | 112000 | 14079542250 | 48100 | 48050 | 48100 | 48050 | 1231 |
| 483 | 20250421 | 111900 | 14020344800 | 48100 | 48150 | 48150 | 48050 | 3270 |
| 484 | 20250421 | 111800 | 13863061900 | 48100 | 48150 | 48150 | 48100 | 1535 |
| 485 | 20250421 | 111700 | 13789192750 | 48150 | 48150 | 48150 | 48100 | 5283 |
| 486 | 20250421 | 111600 | 13534910400 | 48100 | 48150 | 48150 | 48100 | 1825 |
| 487 | 20250421 | 111500 | 13447068450 | 48150 | 48200 | 48200 | 48050 | 3037 |
| 488 | 20250421 | 111400 | 13300942400 | 48200 | 48100 | 48200 | 48050 | 16265 |
| 489 | 20250421 | 111300 | 12518007650 | 48100 | 48050 | 48150 | 48000 | 12853 |
| 490 | 20250421 | 111200 | 11900117800 | 48000 | 48050 | 48050 | 48000 | 721 |
| 491 | 20250421 | 111100 | 11865497000 | 48000 | 48050 | 48050 | 48000 | 1377 |
| 492 | 20250421 | 111000 | 11799363500 | 48050 | 48050 | 48050 | 48000 | 256 |
| 493 | 20250421 | 110900 | 11787075300 | 48000 | 48000 | 48000 | 47950 | 1147 |
| 494 | 20250421 | 110800 | 11732025950 | 48000 | 48000 | 48050 | 47950 | 1075 |
| 495 | 20250421 | 110700 | 11680419150 | 48000 | 48000 | 48050 | 48000 | 1764 |
| 496 | 20250421 | 110600 | 11595714950 | 48000 | 48050 | 48050 | 48000 | 1230 |
| 497 | 20250421 | 110500 | 11536655950 | 48050 | 48050 | 48050 | 48000 | 728 |
| 498 | 20250421 | 110400 | 11501694350 | 48000 | 48000 | 48000 | 47950 | 1451 |
| 499 | 20250421 | 110300 | 11432048950 | 48000 | 48000 | 48000 | 47950 | 822 |
| 500 | 20250421 | 110200 | 11392605500 | 48000 | 48000 | 48000 | 47950 | 963 |
| 501 | 20250421 | 110100 | 11346425350 | 47950 | 48000 | 48000 | 47950 | 1173 |
| 502 | 20250421 | 110000 | 11290150100 | 47950 | 48000 | 48000 | 47950 | 1237 |
| 503 | 20250421 | 105900 | 11230808550 | 47950 | 47950 | 48000 | 47900 | 828 |
| 504 | 20250421 | 105800 | 11191110550 | 47950 | 47950 | 47950 | 47900 | 1056 |
| 505 | 20250421 | 105700 | 11140480250 | 47900 | 47950 | 48000 | 47900 | 805 |
| 506 | 20250421 | 105600 | 11101886800 | 47900 | 47900 | 47950 | 47900 | 850 |
| 507 | 20250421 | 105500 | 11061136450 | 47900 | 47900 | 47950 | 47900 | 2115 |
| 508 | 20250421 | 105400 | 10959797500 | 47900 | 47900 | 47950 | 47900 | 324 |
| 509 | 20250421 | 105300 | 10944266000 | 47900 | 47950 | 47950 | 47900 | 1451 |
| 510 | 20250421 | 105200 | 10874718300 | 47950 | 47900 | 47950 | 47900 | 1493 |
| 511 | 20250421 | 105100 | 10803138800 | 47950 | 47950 | 47950 | 47950 | 898 |
| 512 | 20250421 | 105000 | 10760079700 | 47950 | 47900 | 47950 | 47900 | 585 |
| 513 | 20250421 | 104900 | 10732029350 | 47950 | 47950 | 47950 | 47900 | 744 |
| 514 | 20250421 | 104800 | 10696356300 | 47950 | 47900 | 47950 | 47900 | 2679 |
| 515 | 20250421 | 104700 | 10567999150 | 47900 | 47900 | 47900 | 47850 | 732 |
| 516 | 20250421 | 104600 | 10532959300 | 47900 | 47850 | 47900 | 47850 | 581 |
| 517 | 20250421 | 104500 | 10505131850 | 47900 | 47900 | 47900 | 47850 | 1378 |
| 518 | 20250421 | 104400 | 10439133100 | 47900 | 47900 | 47900 | 47850 | 815 |
| 519 | 20250421 | 104300 | 10400104650 | 47900 | 47900 | 47900 | 47850 | 817 |
| 520 | 20250421 | 104200 | 10360977450 | 47850 | 47850 | 47900 | 47850 | 964 |
| 521 | 20250421 | 104100 | 10314827650 | 47850 | 47850 | 47900 | 47850 | 1048 |
| 522 | 20250421 | 104000 | 10264640350 | 47850 | 47900 | 47900 | 47850 | 680 |
| 523 | 20250421 | 103900 | 10232080350 | 47850 | 47850 | 47900 | 47800 | 996 |
| 524 | 20250421 | 103800 | 10184427400 | 47800 | 47850 | 47900 | 47800 | 4229 |
| 525 | 20250421 | 103700 | 9982073600 | 47900 | 47900 | 47900 | 47850 | 988 |
| 526 | 20250421 | 103600 | 9934768400 | 47850 | 47850 | 47900 | 47850 | 1043 |
| 527 | 20250421 | 103500 | 9884814550 | 47850 | 47900 | 47900 | 47850 | 1153 |
| 528 | 20250421 | 103400 | 9829608100 | 47850 | 47850 | 47900 | 47850 | 1049 |
| 529 | 20250421 | 103300 | 9779375750 | 47850 | 47900 | 47900 | 47850 | 1359 |
| 530 | 20250421 | 103200 | 9714285550 | 47900 | 47850 | 47900 | 47850 | 1221 |
| 531 | 20250421 | 103100 | 9655824700 | 47900 | 47850 | 47900 | 47850 | 732 |
| 532 | 20250421 | 103000 | 9620781350 | 47850 | 47850 | 47900 | 47850 | 842 |
| 533 | 20250421 | 102900 | 9580461850 | 47850 | 47900 | 47900 | 47850 | 860 |
| 534 | 20250421 | 102800 | 9539274200 | 47900 | 47850 | 47900 | 47850 | 637 |
| 535 | 20250421 | 102700 | 9508768350 | 47850 | 47850 | 47900 | 47850 | 1210 |
| 536 | 20250421 | 102600 | 9450836000 | 47850 | 47800 | 47900 | 47800 | 1244 |
| 537 | 20250421 | 102500 | 9391284350 | 47850 | 47850 | 47850 | 47800 | 954 |
| 538 | 20250421 | 102400 | 9345636700 | 47800 | 47800 | 47850 | 47800 | 542 |
| 539 | 20250421 | 102300 | 9319728400 | 47850 | 47800 | 47850 | 47800 | 652 |
| 540 | 20250421 | 102200 | 9288547350 | 47850 | 47750 | 47850 | 47750 | 2996 |
| 541 | 20250421 | 102100 | 9145259500 | 47800 | 47850 | 47950 | 47800 | 10783 |
| 542 | 20250421 | 102000 | 8629438900 | 47850 | 47850 | 47900 | 47800 | 1463 |
| 543 | 20250421 | 101900 | 8559421650 | 47850 | 47850 | 47900 | 47800 | 754 |
| 544 | 20250421 | 101800 | 8523352300 | 47850 | 47800 | 47900 | 47800 | 988 |
| 545 | 20250421 | 101700 | 8476077900 | 47800 | 47850 | 47900 | 47800 | 2033 |
| 546 | 20250421 | 101600 | 8378806600 | 47850 | 47850 | 47950 | 47800 | 4153 |
| 547 | 20250421 | 101500 | 8180130350 | 47850 | 47900 | 47950 | 47850 | 1425 |
| 548 | 20250421 | 101400 | 8111874950 | 47900 | 47900 | 47950 | 47850 | 1115 |
| 549 | 20250421 | 101300 | 8058455225 | 47900 | 47850 | 47950 | 47850 | 1113 |
| 550 | 20250421 | 101200 | 8005142275 | 47900 | 47950 | 47950 | 47850 | 2258 |
| 551 | 20250421 | 101100 | 7896962425 | 47950 | 47900 | 47950 | 47900 | 837 |
| 552 | 20250421 | 101000 | 7856848125 | 47900 | 47950 | 48000 | 47900 | 1638 |
| 553 | 20250421 | 100900 | 7778292475 | 47950 | 47900 | 48000 | 47900 | 1090 |
| 554 | 20250421 | 100800 | 7726034325 | 47900 | 47950 | 47950 | 47900 | 605 |
| 555 | 20250421 | 100700 | 7697036225 | 47900 | 47850 | 47950 | 47850 | 1645 |
| 556 | 20250421 | 100600 | 7618265525 | 47900 | 47900 | 47950 | 47850 | 791 |
| 557 | 20250421 | 100500 | 7580378275 | 47900 | 48000 | 48000 | 47850 | 6508 |
| 558 | 20250421 | 100400 | 7268492200 | 47950 | 47950 | 48050 | 47950 | 1764 |
| 559 | 20250421 | 100300 | 7183807700 | 47950 | 47950 | 48000 | 47950 | 908 |
| 560 | 20250421 | 100200 | 7140247500 | 48000 | 47950 | 48000 | 47950 | 768 |
| 561 | 20250421 | 100100 | 7103398250 | 47950 | 48000 | 48050 | 47950 | 1296 |
| 562 | 20250421 | 100000 | 7041199600 | 48050 | 48000 | 48050 | 48000 | 1088 |
| 563 | 20250421 | 095900 | 6988946200 | 48000 | 48050 | 48050 | 48000 | 676 |
| 564 | 20250421 | 095800 | 6956490625 | 48000 | 48000 | 48050 | 47950 | 442 |
| 565 | 20250421 | 095700 | 6935277625 | 48000 | 48000 | 48050 | 47950 | 1314 |
| 566 | 20250421 | 095600 | 6872241325 | 48050 | 48000 | 48050 | 48000 | 1448 |
| 567 | 20250421 | 095500 | 6802690125 | 48000 | 48000 | 48050 | 48000 | 975 |
| 568 | 20250421 | 095400 | 6755863975 | 48000 | 48000 | 48000 | 47950 | 766 |
| 569 | 20250421 | 095300 | 6719108175 | 48000 | 47950 | 48050 | 47950 | 1415 |
| 570 | 20250421 | 095200 | 6651210525 | 47950 | 48000 | 48000 | 47950 | 977 |
| 571 | 20250421 | 095100 | 6604332875 | 48000 | 48000 | 48000 | 47950 | 1177 |
| 572 | 20250421 | 095000 | 6547853675 | 48050 | 48050 | 48100 | 48000 | 1102 |
| 573 | 20250421 | 094900 | 6494917725 | 48050 | 48050 | 48100 | 47950 | 1413 |
| 574 | 20250421 | 094800 | 6427043775 | 48050 | 48050 | 48050 | 48000 | 1915 |
| 575 | 20250421 | 094700 | 6335100125 | 48050 | 48000 | 48100 | 48000 | 1437 |
| 576 | 20250421 | 094600 | 6266060075 | 48050 | 48050 | 48050 | 48000 | 1546 |
| 577 | 20250421 | 094500 | 6191786525 | 48050 | 48000 | 48050 | 48000 | 995 |
| 578 | 20250421 | 094400 | 6143987925 | 48000 | 48000 | 48050 | 48000 | 1423 |
| 579 | 20250421 | 094300 | 6075661375 | 47950 | 48000 | 48050 | 47950 | 1222 |
| 580 | 20250421 | 094200 | 6017019975 | 47950 | 48000 | 48000 | 47950 | 1180 |
| 581 | 20250421 | 094100 | 5960412875 | 47950 | 48000 | 48000 | 47950 | 396 |
| 582 | 20250421 | 094000 | 5941423775 | 47950 | 47950 | 47950 | 47900 | 2111 |
| 583 | 20250421 | 093900 | 5840244925 | 47900 | 47950 | 48000 | 47900 | 1931 |
| 584 | 20250421 | 093800 | 5747657225 | 47950 | 48000 | 48050 | 47950 | 2266 |
| 585 | 20250421 | 093700 | 5638931025 | 48000 | 48100 | 48100 | 48000 | 1516 |
| 586 | 20250421 | 093600 | 5566151925 | 48050 | 48050 | 48100 | 48000 | 3428 |
| 587 | 20250421 | 093500 | 5401431675 | 48050 | 48050 | 48100 | 48000 | 1222 |
| 588 | 20250421 | 093400 | 5342725875 | 48000 | 48050 | 48100 | 48000 | 1228 |
| 589 | 20250421 | 093300 | 5283723325 | 48050 | 48050 | 48100 | 48000 | 3275 |
| 590 | 20250421 | 093200 | 5126377675 | 48050 | 48100 | 48100 | 48000 | 2741 |
| 591 | 20250421 | 093100 | 4994642875 | 48100 | 48150 | 48150 | 48100 | 2528 |
| 592 | 20250421 | 093000 | 4873030200 | 48100 | 48150 | 48150 | 48100 | 1292 |
| 593 | 20250421 | 092900 | 4810856700 | 48150 | 48150 | 48150 | 48100 | 800 |
| 594 | 20250421 | 092800 | 4772341200 | 48150 | 48100 | 48150 | 48100 | 480 |
| 595 | 20250421 | 092700 | 4749237050 | 48100 | 48150 | 48150 | 48100 | 2680 |
| 596 | 20250421 | 092600 | 4620302850 | 48100 | 48100 | 48100 | 48100 | 603 |
| 597 | 20250421 | 092500 | 4591298550 | 48050 | 48100 | 48150 | 48050 | 2994 |
| 598 | 20250421 | 092400 | 4447302450 | 48100 | 48200 | 48200 | 48100 | 3642 |
| 599 | 20250421 | 092300 | 4271928550 | 48200 | 48200 | 48200 | 48150 | 696 |
| 600 | 20250421 | 092200 | 4238383250 | 48200 | 48200 | 48200 | 48150 | 571 |
| 601 | 20250421 | 092100 | 4210865850 | 48200 | 48250 | 48250 | 48200 | 2950 |
| 602 | 20250421 | 092000 | 4068656050 | 48200 | 48200 | 48200 | 48150 | 5232 |
| 603 | 20250421 | 091900 | 3816475300 | 48200 | 48200 | 48200 | 48150 | 679 |
| 604 | 20250421 | 091800 | 3783749550 | 48200 | 48150 | 48200 | 48150 | 845 |
| 605 | 20250421 | 091700 | 3743034450 | 48150 | 48200 | 48200 | 48150 | 616 |
| 606 | 20250421 | 091600 | 3713353150 | 48150 | 48150 | 48200 | 48150 | 2857 |
| 607 | 20250421 | 091500 | 3575655550 | 48175 | 48150 | 48200 | 48150 | 898 |
| 608 | 20250421 | 091400 | 3532403850 | 48150 | 48150 | 48200 | 48150 | 774 |
| 609 | 20250421 | 091300 | 3495127400 | 48150 | 48150 | 48200 | 48150 | 1998 |
| 610 | 20250421 | 091200 | 3398891625 | 48150 | 48050 | 48200 | 48050 | 8770 |
| 611 | 20250421 | 091100 | 2976565825 | 48050 | 48100 | 48100 | 48050 | 2300 |
| 612 | 20250421 | 091000 | 2865957550 | 48100 | 48150 | 48150 | 48100 | 2924 |
| 613 | 20250421 | 090900 | 2725311400 | 48100 | 48100 | 48150 | 48100 | 2187 |
| 614 | 20250421 | 090800 | 2620080950 | 48100 | 48050 | 48150 | 48000 | 6668 |
| 615 | 20250421 | 090700 | 2299390200 | 48000 | 48000 | 48000 | 47900 | 2820 |
| 616 | 20250421 | 090600 | 2164101250 | 48000 | 48050 | 48100 | 48000 | 7405 |
| 617 | 20250421 | 090500 | 1808420000 | 48050 | 47950 | 48150 | 47950 | 11438 |
| 618 | 20250421 | 090400 | 1258793325 | 48000 | 47900 | 48000 | 47850 | 3456 |
| 619 | 20250421 | 090300 | 1093173075 | 47950 | 47900 | 47950 | 47900 | 2491 |
| 620 | 20250421 | 090200 | 973842925 | 47900 | 47925 | 48000 | 47900 | 3161 |
| 621 | 20250421 | 090100 | 822309225 | 47950 | 47850 | 48050 | 47850 | 6952 |
| 622 | 20250421 | 090000 | 489059325 | 47750 | 47650 | 48000 | 47650 | 10234 |