33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 191600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 3405 |
| 3 | 20250421 | 191500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20250421 | 191400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20250421 | 191300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20250421 | 191200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20250421 | 191100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20250421 | 191000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20250421 | 190900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20250421 | 190800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20250421 | 190700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20250421 | 190600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20250421 | 190500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20250421 | 190400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20250421 | 190300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20250421 | 190200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20250421 | 190100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20250421 | 190000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20250421 | 185900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20250421 | 185800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20250421 | 185700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20250421 | 185600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20250421 | 185500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20250421 | 185400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20250421 | 185300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20250421 | 185200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20250421 | 185100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20250421 | 185000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20250421 | 184900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20250421 | 184800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20250421 | 184700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20250421 | 184600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 3405 |
| 33 | 20250421 | 184500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20250421 | 184400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20250421 | 184300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20250421 | 184200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20250421 | 184100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20250421 | 184000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20250421 | 183900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20250421 | 183800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20250421 | 183700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20250421 | 183600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20250421 | 183500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20250421 | 183400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20250421 | 183300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20250421 | 183200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20250421 | 183100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20250421 | 183000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20250421 | 182900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20250421 | 182800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20250421 | 182700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20250421 | 182600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20250421 | 182500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20250421 | 182400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20250421 | 182300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20250421 | 182200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20250421 | 182100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20250421 | 182000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20250421 | 181900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20250421 | 181800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20250421 | 181700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20250421 | 181600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 3405 |
| 63 | 20250421 | 181500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20250421 | 181400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20250421 | 181300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20250421 | 181200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20250421 | 181100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20250421 | 181000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20250421 | 180900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20250421 | 180800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20250421 | 180700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20250421 | 180600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20250421 | 180500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20250421 | 180400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20250421 | 180300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20250421 | 180200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20250421 | 180100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20250421 | 180000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20250421 | 175900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20250421 | 175800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20250421 | 175700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20250421 | 175600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20250421 | 175500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20250421 | 175400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20250421 | 175300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20250421 | 175200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20250421 | 175100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20250421 | 175000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20250421 | 174900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20250421 | 174800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20250421 | 174700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20250421 | 174600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 3405 |
| 93 | 20250421 | 174500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20250421 | 174400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20250421 | 174300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20250421 | 174200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20250421 | 174100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20250421 | 174000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20250421 | 173900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20250421 | 173800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20250421 | 173700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20250421 | 173600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20250421 | 173500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20250421 | 173400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20250421 | 173300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20250421 | 173200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20250421 | 173100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20250421 | 173000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20250421 | 172900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20250421 | 172800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20250421 | 172700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20250421 | 172600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20250421 | 172500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20250421 | 172400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20250421 | 172300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20250421 | 172200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20250421 | 172100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20250421 | 172000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20250421 | 171900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20250421 | 171800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20250421 | 171700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20250421 | 171600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 3405 |
| 123 | 20250421 | 171500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20250421 | 171400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20250421 | 171300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20250421 | 171200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20250421 | 171100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20250421 | 171000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20250421 | 170900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20250421 | 170800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20250421 | 170700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20250421 | 170600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20250421 | 170500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20250421 | 170400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20250421 | 170300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20250421 | 170200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20250421 | 170100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20250421 | 170000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20250421 | 165900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20250421 | 165800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20250421 | 165700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20250421 | 165600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20250421 | 165500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20250421 | 165400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20250421 | 165300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20250421 | 165200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20250421 | 165100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20250421 | 165000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20250421 | 164900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20250421 | 164800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20250421 | 164700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20250421 | 164600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 3405 |
| 153 | 20250421 | 164500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20250421 | 164400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20250421 | 164300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20250421 | 164200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20250421 | 164100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20250421 | 164000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20250421 | 163900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20250421 | 163800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20250421 | 163700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20250421 | 163600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20250421 | 163500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20250421 | 163400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20250421 | 163300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20250421 | 163200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20250421 | 163100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20250421 | 163000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20250421 | 162900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20250421 | 162800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20250421 | 162700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20250421 | 162600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20250421 | 162500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20250421 | 162400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20250421 | 162300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20250421 | 162200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20250421 | 162100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20250421 | 162000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20250421 | 161900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20250421 | 161800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20250421 | 161700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20250421 | 161600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 3405 |
| 183 | 20250421 | 161500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20250421 | 161400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20250421 | 161300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20250421 | 161200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20250421 | 161100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20250421 | 161000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20250421 | 160900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20250421 | 160800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20250421 | 160700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20250421 | 160600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20250421 | 160500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20250421 | 160400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20250421 | 160300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20250421 | 160200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20250421 | 160100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20250421 | 160000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20250421 | 155900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20250421 | 155800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20250421 | 155700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20250421 | 155600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20250421 | 155500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20250421 | 155400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20250421 | 155300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20250421 | 155200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20250421 | 155100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20250421 | 155000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20250421 | 154900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20250421 | 154800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20250421 | 154700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20250421 | 154600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 3405 |
| 213 | 20250421 | 154500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20250421 | 154400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20250421 | 154300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20250421 | 154200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20250421 | 154100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20250421 | 154000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20250421 | 153900 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20250421 | 153800 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20250421 | 153700 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20250421 | 153600 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20250421 | 153500 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20250421 | 153400 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20250421 | 153300 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20250421 | 153200 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20250421 | 153100 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20250421 | 153000 | 4734764250 | 42250 | 42250 | 42250 | 42250 | 3405 |
| 229 | 20250421 | 152900 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20250421 | 152800 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20250421 | 152700 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20250421 | 152600 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20250421 | 152500 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20250421 | 152400 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20250421 | 152300 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20250421 | 152200 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20250421 | 152100 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 238 | 20250421 | 152000 | 4590903000 | 42200 | 42200 | 42200 | 42200 | 0 |
| 239 | 20250421 | 151900 | 4590903000 | 42200 | 42250 | 42250 | 42200 | 182 |
| 240 | 20250421 | 151800 | 4583218300 | 42250 | 42225 | 42250 | 42200 | 172 |
| 241 | 20250421 | 151700 | 4575954150 | 42250 | 42250 | 42250 | 42200 | 641 |
| 242 | 20250421 | 151600 | 4548874350 | 42250 | 42200 | 42250 | 42200 | 159 |
| 243 | 20250421 | 151500 | 4542157550 | 42250 | 42250 | 42250 | 42250 | 115 |
| 244 | 20250421 | 151400 | 4537298800 | 42250 | 42250 | 42250 | 42250 | 243 |
| 245 | 20250421 | 151300 | 4527032050 | 42200 | 42250 | 42250 | 42200 | 236 |
| 246 | 20250421 | 151200 | 4517062250 | 42250 | 42250 | 42300 | 42250 | 815 |
| 247 | 20250421 | 151100 | 4482619350 | 42250 | 42250 | 42250 | 42250 | 348 |
| 248 | 20250421 | 151000 | 4467916350 | 42250 | 42250 | 42250 | 42200 | 217 |
| 249 | 20250421 | 150900 | 4458748150 | 42250 | 42250 | 42250 | 42200 | 102 |
| 250 | 20250421 | 150800 | 4454438800 | 42250 | 42300 | 42300 | 42250 | 643 |
| 251 | 20250421 | 150700 | 4427268050 | 42300 | 42250 | 42300 | 42250 | 749 |
| 252 | 20250421 | 150600 | 4395616800 | 42250 | 42250 | 42250 | 42250 | 87 |
| 253 | 20250421 | 150500 | 4391941050 | 42250 | 42250 | 42250 | 42200 | 116 |
| 254 | 20250421 | 150400 | 4387040450 | 42250 | 42250 | 42300 | 42250 | 199 |
| 255 | 20250421 | 150300 | 4378630200 | 42250 | 42250 | 42300 | 42250 | 235 |
| 256 | 20250421 | 150200 | 4368697000 | 42300 | 42250 | 42300 | 42250 | 154 |
| 257 | 20250421 | 150100 | 4362184150 | 42250 | 42225 | 42250 | 42225 | 943 |
| 258 | 20250421 | 150000 | 4322343450 | 42250 | 42300 | 42300 | 42200 | 793 |
| 259 | 20250421 | 145900 | 4288837875 | 42250 | 42300 | 42300 | 42250 | 572 |
| 260 | 20250421 | 145800 | 4264668125 | 42300 | 42300 | 42300 | 42250 | 152 |
| 261 | 20250421 | 145700 | 4258238575 | 42250 | 42300 | 42300 | 42250 | 115 |
| 262 | 20250421 | 145600 | 4253374225 | 42300 | 42250 | 42300 | 42250 | 802 |
| 263 | 20250421 | 145500 | 4219486325 | 42250 | 42250 | 42250 | 42250 | 99 |
| 264 | 20250421 | 145400 | 4215303575 | 42250 | 42200 | 42250 | 42200 | 155 |
| 265 | 20250421 | 145300 | 4208754975 | 42250 | 42250 | 42250 | 42200 | 586 |
| 266 | 20250421 | 145200 | 4184019525 | 42250 | 42250 | 42250 | 42200 | 158 |
| 267 | 20250421 | 145100 | 4177344075 | 42250 | 42250 | 42250 | 42250 | 153 |
| 268 | 20250421 | 145000 | 4170879825 | 42250 | 42200 | 42250 | 42200 | 119 |
| 269 | 20250421 | 144900 | 4165852375 | 42200 | 42300 | 42300 | 42200 | 818 |
| 270 | 20250421 | 144800 | 4131289775 | 42250 | 42300 | 42300 | 42250 | 112 |
| 271 | 20250421 | 144700 | 4126552225 | 42250 | 42300 | 42300 | 42250 | 110 |
| 272 | 20250421 | 144600 | 4121899275 | 42300 | 42250 | 42300 | 42250 | 113 |
| 273 | 20250421 | 144500 | 4117119825 | 42300 | 42250 | 42300 | 42250 | 250 |
| 274 | 20250421 | 144400 | 4106544925 | 42300 | 42300 | 42300 | 42250 | 177 |
| 275 | 20250421 | 144300 | 4099061375 | 42300 | 42250 | 42300 | 42250 | 349 |
| 276 | 20250421 | 144200 | 4084315875 | 42200 | 42300 | 42300 | 42200 | 1478 |
| 277 | 20250421 | 144100 | 4021880125 | 42300 | 42300 | 42300 | 42250 | 140 |
| 278 | 20250421 | 144000 | 4015958175 | 42300 | 42300 | 42300 | 42250 | 94 |
| 279 | 20250421 | 143900 | 4011982125 | 42300 | 42250 | 42300 | 42250 | 122 |
| 280 | 20250421 | 143800 | 4006823525 | 42250 | 42300 | 42300 | 42250 | 114 |
| 281 | 20250421 | 143700 | 4002001525 | 42300 | 42300 | 42300 | 42250 | 202 |
| 282 | 20250421 | 143600 | 3993461975 | 42300 | 42300 | 42300 | 42250 | 141 |
| 283 | 20250421 | 143500 | 3987497975 | 42300 | 42250 | 42300 | 42250 | 113 |
| 284 | 20250421 | 143400 | 3982718275 | 42250 | 42300 | 42300 | 42250 | 83 |
| 285 | 20250421 | 143300 | 3979207475 | 42300 | 42300 | 42300 | 42250 | 112 |
| 286 | 20250421 | 143200 | 3974469925 | 42300 | 42300 | 42300 | 42300 | 91 |
| 287 | 20250421 | 143100 | 3970620625 | 42250 | 42300 | 42300 | 42250 | 636 |
| 288 | 20250421 | 143000 | 3943745825 | 42300 | 42300 | 42300 | 42300 | 136 |
| 289 | 20250421 | 142900 | 3937993025 | 42250 | 42250 | 42300 | 42250 | 181 |
| 290 | 20250421 | 142800 | 3930341925 | 42300 | 42300 | 42300 | 42300 | 99 |
| 291 | 20250421 | 142700 | 3926154225 | 42250 | 42300 | 42300 | 42250 | 164 |
| 292 | 20250421 | 142600 | 3919221025 | 42300 | 42300 | 42300 | 42300 | 109 |
| 293 | 20250421 | 142500 | 3914610325 | 42300 | 42300 | 42300 | 42300 | 114 |
| 294 | 20250421 | 142400 | 3909788125 | 42300 | 42350 | 42350 | 42300 | 178 |
| 295 | 20250421 | 142300 | 3902256525 | 42300 | 42250 | 42300 | 42200 | 1057 |
| 296 | 20250421 | 142200 | 3857588775 | 42250 | 42300 | 42300 | 42200 | 1199 |
| 297 | 20250421 | 142100 | 3806933225 | 42300 | 42300 | 42300 | 42300 | 100 |
| 298 | 20250421 | 142000 | 3802703225 | 42300 | 42250 | 42300 | 42250 | 126 |
| 299 | 20250421 | 141900 | 3797374825 | 42300 | 42300 | 42300 | 42250 | 511 |
| 300 | 20250421 | 141800 | 3775759975 | 42300 | 42300 | 42300 | 42300 | 101 |
| 301 | 20250421 | 141700 | 3771487675 | 42300 | 42300 | 42300 | 42250 | 108 |
| 302 | 20250421 | 141600 | 3766919375 | 42300 | 42300 | 42300 | 42250 | 192 |
| 303 | 20250421 | 141500 | 3758801075 | 42250 | 42300 | 42300 | 42250 | 281 |
| 304 | 20250421 | 141400 | 3746923875 | 42300 | 42300 | 42300 | 42250 | 180 |
| 305 | 20250421 | 141300 | 3739313325 | 42300 | 42300 | 42300 | 42250 | 170 |
| 306 | 20250421 | 141200 | 3732125825 | 42300 | 42300 | 42300 | 42250 | 236 |
| 307 | 20250421 | 141100 | 3722149775 | 42300 | 42250 | 42300 | 42250 | 173 |
| 308 | 20250421 | 141000 | 3714836675 | 42250 | 42250 | 42250 | 42200 | 270 |
| 309 | 20250421 | 140900 | 3703429475 | 42250 | 42250 | 42250 | 42250 | 142 |
| 310 | 20250421 | 140800 | 3697429975 | 42250 | 42250 | 42250 | 42200 | 153 |
| 311 | 20250421 | 140700 | 3690965875 | 42250 | 42250 | 42250 | 42250 | 102 |
| 312 | 20250421 | 140600 | 3686656375 | 42200 | 42250 | 42250 | 42200 | 249 |
| 313 | 20250421 | 140500 | 3676140225 | 42250 | 42200 | 42250 | 42200 | 149 |
| 314 | 20250421 | 140400 | 3669846625 | 42200 | 42250 | 42250 | 42200 | 787 |
| 315 | 20250421 | 140300 | 3636632425 | 42250 | 42250 | 42300 | 42200 | 199 |
| 316 | 20250421 | 140200 | 3628224275 | 42300 | 42250 | 42300 | 42200 | 154 |
| 317 | 20250421 | 140100 | 3621717425 | 42200 | 42200 | 42250 | 42200 | 115 |
| 318 | 20250421 | 140000 | 3616859875 | 42200 | 42200 | 42250 | 42150 | 764 |
| 319 | 20250421 | 135900 | 3584590575 | 42200 | 42200 | 42250 | 42200 | 211 |
| 320 | 20250421 | 135800 | 3575677375 | 42200 | 42200 | 42200 | 42200 | 126 |
| 321 | 20250421 | 135700 | 3570360175 | 42200 | 42250 | 42250 | 42200 | 187 |
| 322 | 20250421 | 135600 | 3562463825 | 42250 | 42250 | 42250 | 42200 | 195 |
| 323 | 20250421 | 135500 | 3554225225 | 42200 | 42300 | 42300 | 42200 | 291 |
| 324 | 20250421 | 135400 | 3541930825 | 42250 | 42250 | 42250 | 42250 | 194 |
| 325 | 20250421 | 135300 | 3533734325 | 42250 | 42200 | 42250 | 42200 | 105 |
| 326 | 20250421 | 135200 | 3529298225 | 42250 | 42250 | 42250 | 42200 | 141 |
| 327 | 20250421 | 135100 | 3523341025 | 42250 | 42250 | 42250 | 42150 | 226 |
| 328 | 20250421 | 135000 | 3513797125 | 42250 | 42250 | 42250 | 42250 | 115 |
| 329 | 20250421 | 134900 | 3508938375 | 42250 | 42200 | 42250 | 42150 | 236 |
| 330 | 20250421 | 134800 | 3498973875 | 42250 | 42200 | 42250 | 42200 | 152 |
| 331 | 20250421 | 134700 | 3492552975 | 42150 | 42250 | 42300 | 42150 | 157 |
| 332 | 20250421 | 134600 | 3485919525 | 42250 | 42250 | 42300 | 42200 | 285 |
| 333 | 20250421 | 134500 | 3473887875 | 42250 | 42250 | 42250 | 42200 | 459 |
| 334 | 20250421 | 134400 | 3454495225 | 42250 | 42250 | 42350 | 42150 | 1307 |
| 335 | 20250421 | 134300 | 3399283025 | 42250 | 42300 | 42300 | 42250 | 380 |
| 336 | 20250421 | 134200 | 3383225275 | 42250 | 42300 | 42300 | 42250 | 325 |
| 337 | 20250421 | 134100 | 3369489525 | 42300 | 42300 | 42300 | 42250 | 91 |
| 338 | 20250421 | 134000 | 3365640375 | 42300 | 42250 | 42300 | 42250 | 114 |
| 339 | 20250421 | 133900 | 3360818325 | 42300 | 42250 | 42300 | 42250 | 279 |
| 340 | 20250421 | 133800 | 3349026525 | 42250 | 42300 | 42300 | 42250 | 216 |
| 341 | 20250421 | 133700 | 3339895425 | 42300 | 42250 | 42300 | 42250 | 185 |
| 342 | 20250421 | 133600 | 3332074475 | 42300 | 42250 | 42300 | 42250 | 353 |
| 343 | 20250421 | 133500 | 3317156475 | 42250 | 42200 | 42250 | 42200 | 140 |
| 344 | 20250421 | 133400 | 3311243625 | 42200 | 42300 | 42300 | 42200 | 526 |
| 345 | 20250421 | 133300 | 3289024625 | 42250 | 42300 | 42300 | 42250 | 116 |
| 346 | 20250421 | 133200 | 3284117975 | 42300 | 42300 | 42300 | 42250 | 118 |
| 347 | 20250421 | 133100 | 3279127225 | 42300 | 42300 | 42300 | 42300 | 112 |
| 348 | 20250421 | 133000 | 3274389625 | 42300 | 42300 | 42300 | 42250 | 171 |
| 349 | 20250421 | 132900 | 3267160375 | 42300 | 42300 | 42300 | 42250 | 209 |
| 350 | 20250421 | 132800 | 3258323625 | 42250 | 42250 | 42300 | 42250 | 94 |
| 351 | 20250421 | 132700 | 3254348575 | 42250 | 42250 | 42250 | 42200 | 283 |
| 352 | 20250421 | 132600 | 3242392675 | 42250 | 42250 | 42250 | 42200 | 386 |
| 353 | 20250421 | 132500 | 3226089575 | 42200 | 42250 | 42300 | 42200 | 590 |
| 354 | 20250421 | 132400 | 3201165125 | 42250 | 42250 | 42250 | 42200 | 232 |
| 355 | 20250421 | 132300 | 3191366875 | 42250 | 42250 | 42250 | 42250 | 121 |
| 356 | 20250421 | 132200 | 3186254625 | 42250 | 42250 | 42250 | 42200 | 176 |
| 357 | 20250421 | 132100 | 3178818775 | 42250 | 42250 | 42250 | 42200 | 249 |
| 358 | 20250421 | 132000 | 3168298875 | 42250 | 42150 | 42250 | 42150 | 473 |
| 359 | 20250421 | 131900 | 3148316025 | 42250 | 42200 | 42250 | 42150 | 357 |
| 360 | 20250421 | 131800 | 3133251175 | 42200 | 42200 | 42200 | 42150 | 114 |
| 361 | 20250421 | 131700 | 3128443025 | 42200 | 42200 | 42200 | 42150 | 161 |
| 362 | 20250421 | 131600 | 3121650375 | 42200 | 42200 | 42200 | 42200 | 14 |
| 363 | 20250421 | 131500 | 3121059575 | 42200 | 42200 | 42200 | 42200 | 2 |
| 364 | 20250421 | 131400 | 3120975175 | 42200 | 42150 | 42200 | 42100 | 412 |
| 365 | 20250421 | 131300 | 3103608825 | 42100 | 42100 | 42100 | 42100 | 465 |
| 366 | 20250421 | 131200 | 3084032325 | 42150 | 42150 | 42150 | 42150 | 2 |
| 367 | 20250421 | 131100 | 3083948025 | 42150 | 42100 | 42150 | 42100 | 57 |
| 368 | 20250421 | 131000 | 3081545625 | 42150 | 42100 | 42150 | 42100 | 82 |
| 369 | 20250421 | 130900 | 3078090225 | 42150 | 42150 | 42150 | 42150 | 9 |
| 370 | 20250421 | 130800 | 3077710875 | 42100 | 42100 | 42150 | 42100 | 280 |
| 371 | 20250421 | 130700 | 3065920375 | 42100 | 42150 | 42150 | 42100 | 1294 |
| 372 | 20250421 | 130600 | 3011442725 | 42150 | 42150 | 42150 | 42150 | 62 |
| 373 | 20250421 | 130500 | 3008829425 | 42150 | 42150 | 42150 | 42150 | 123 |
| 374 | 20250421 | 130400 | 3003644975 | 42150 | 42200 | 42200 | 42150 | 668 |
| 375 | 20250421 | 130300 | 2975488675 | 42150 | 42200 | 42200 | 42150 | 78 |
| 376 | 20250421 | 130200 | 2972197675 | 42200 | 42200 | 42200 | 42200 | 53 |
| 377 | 20250421 | 130100 | 2969961075 | 42200 | 42200 | 42200 | 42200 | 692 |
| 378 | 20250421 | 130000 | 2940758675 | 42200 | 42150 | 42200 | 42150 | 5 |
| 379 | 20250421 | 125900 | 2940547725 | 42200 | 42200 | 42200 | 42150 | 173 |
| 380 | 20250421 | 125800 | 2933247375 | 42200 | 42200 | 42250 | 42200 | 6 |
| 381 | 20250421 | 125700 | 2932994025 | 42200 | 42200 | 42200 | 42100 | 568 |
| 382 | 20250421 | 125600 | 2909034125 | 42200 | 42200 | 42200 | 42150 | 104 |
| 383 | 20250421 | 125500 | 2904645425 | 42200 | 42150 | 42200 | 42150 | 58 |
| 384 | 20250421 | 125400 | 2902198325 | 42150 | 42200 | 42200 | 42150 | 52 |
| 385 | 20250421 | 125300 | 2900003975 | 42150 | 42150 | 42200 | 42150 | 11 |
| 386 | 20250421 | 125200 | 2899539975 | 42200 | 42175 | 42200 | 42150 | 116 |
| 387 | 20250421 | 125100 | 2894647625 | 42175 | 42200 | 42200 | 42150 | 58 |
| 388 | 20250421 | 125000 | 2892200200 | 42150 | 42150 | 42150 | 42150 | 4 |
| 389 | 20250421 | 124900 | 2892031600 | 42200 | 42150 | 42200 | 42150 | 6 |
| 390 | 20250421 | 124800 | 2891778600 | 42200 | 42150 | 42200 | 42150 | 123 |
| 391 | 20250421 | 124700 | 2886588250 | 42150 | 42200 | 42200 | 42150 | 3 |
| 392 | 20250421 | 124600 | 2886461750 | 42150 | 42200 | 42200 | 42150 | 4 |
| 393 | 20250421 | 124500 | 2886293050 | 42150 | 42150 | 42250 | 42150 | 384 |
| 394 | 20250421 | 124400 | 2870085850 | 42200 | 42200 | 42200 | 42150 | 9 |
| 395 | 20250421 | 124300 | 2869706300 | 42150 | 42200 | 42200 | 42150 | 3 |
| 396 | 20250421 | 124200 | 2869579800 | 42200 | 42200 | 42200 | 42150 | 62 |
| 397 | 20250421 | 124100 | 2866963500 | 42200 | 42150 | 42200 | 42150 | 175 |
| 398 | 20250421 | 124000 | 2859583800 | 42250 | 42250 | 42250 | 42150 | 39 |
| 399 | 20250421 | 123900 | 2857939550 | 42200 | 42200 | 42250 | 42200 | 262 |
| 400 | 20250421 | 123800 | 2846883000 | 42200 | 42200 | 42250 | 42200 | 9 |
| 401 | 20250421 | 123700 | 2846503150 | 42200 | 42250 | 42250 | 42200 | 299 |
| 402 | 20250421 | 123600 | 2833875650 | 42200 | 42200 | 42250 | 42200 | 7 |
| 403 | 20250421 | 123500 | 2833580150 | 42250 | 42200 | 42250 | 42200 | 3 |
| 404 | 20250421 | 123400 | 2833453500 | 42250 | 42250 | 42250 | 42200 | 167 |
| 405 | 20250421 | 123300 | 2826400300 | 42200 | 42200 | 42250 | 42200 | 5 |
| 406 | 20250421 | 123200 | 2826189250 | 42200 | 42250 | 42250 | 42200 | 34 |
| 407 | 20250421 | 123100 | 2824754250 | 42250 | 42250 | 42250 | 42200 | 114 |
| 408 | 20250421 | 123000 | 2819937850 | 42200 | 42250 | 42250 | 42200 | 71 |
| 409 | 20250421 | 122900 | 2816941550 | 42250 | 42250 | 42250 | 42200 | 22 |
| 410 | 20250421 | 122800 | 2816012350 | 42150 | 42250 | 42250 | 42150 | 213 |
| 411 | 20250421 | 122700 | 2807021150 | 42250 | 42200 | 42250 | 42200 | 65 |
| 412 | 20250421 | 122600 | 2804275000 | 42250 | 42200 | 42250 | 42200 | 803 |
| 413 | 20250421 | 122500 | 2770388350 | 42150 | 42150 | 42200 | 42150 | 59 |
| 414 | 20250421 | 122400 | 2767898900 | 42200 | 42200 | 42200 | 42150 | 122 |
| 415 | 20250421 | 122300 | 2762753500 | 42200 | 42200 | 42200 | 42150 | 9 |
| 416 | 20250421 | 122200 | 2762373800 | 42200 | 42100 | 42200 | 42100 | 346 |
| 417 | 20250421 | 122100 | 2747772900 | 42100 | 42200 | 42200 | 42100 | 203 |
| 418 | 20250421 | 122000 | 2739215700 | 42200 | 42200 | 42250 | 42200 | 117 |
| 419 | 20250421 | 121900 | 2734275650 | 42225 | 42200 | 42250 | 42200 | 88 |
| 420 | 20250421 | 121800 | 2730559475 | 42250 | 42250 | 42250 | 42200 | 6 |
| 421 | 20250421 | 121700 | 2730306075 | 42200 | 42250 | 42250 | 42200 | 114 |
| 422 | 20250421 | 121600 | 2725489925 | 42250 | 42200 | 42250 | 42150 | 87 |
| 423 | 20250421 | 121500 | 2721818525 | 42250 | 42200 | 42250 | 42200 | 287 |
| 424 | 20250421 | 121400 | 2709707000 | 42150 | 42200 | 42200 | 42150 | 56 |
| 425 | 20250421 | 121300 | 2707343900 | 42150 | 42150 | 42200 | 42150 | 127 |
| 426 | 20250421 | 121200 | 2701987500 | 42200 | 42200 | 42200 | 42150 | 42 |
| 427 | 20250421 | 121100 | 2700215200 | 42200 | 42200 | 42200 | 42150 | 55 |
| 428 | 20250421 | 121000 | 2697894250 | 42200 | 42250 | 42250 | 42200 | 348 |
| 429 | 20250421 | 120900 | 2683196400 | 42250 | 42250 | 42300 | 42250 | 9 |
| 430 | 20250421 | 120800 | 2682816000 | 42250 | 42250 | 42250 | 42250 | 3 |
| 431 | 20250421 | 120700 | 2682689250 | 42250 | 42250 | 42300 | 42250 | 15 |
| 432 | 20250421 | 120600 | 2682055250 | 42250 | 42250 | 42250 | 42200 | 107 |
| 433 | 20250421 | 120500 | 2677534650 | 42200 | 42200 | 42250 | 42200 | 57 |
| 434 | 20250421 | 120400 | 2675126600 | 42200 | 42200 | 42250 | 42200 | 4 |
| 435 | 20250421 | 120300 | 2674957750 | 42200 | 42200 | 42200 | 42200 | 1 |
| 436 | 20250421 | 120200 | 2674915550 | 42250 | 42250 | 42250 | 42200 | 117 |
| 437 | 20250421 | 120100 | 2669972550 | 42200 | 42200 | 42250 | 42200 | 294 |
| 438 | 20250421 | 120000 | 2657558650 | 42200 | 42200 | 42250 | 42200 | 31 |
| 439 | 20250421 | 115900 | 2656249550 | 42200 | 42250 | 42250 | 42200 | 126 |
| 440 | 20250421 | 115800 | 2650926250 | 42200 | 42250 | 42250 | 42150 | 282 |
| 441 | 20250421 | 115700 | 2639026000 | 42200 | 42250 | 42250 | 42100 | 143 |
| 442 | 20250421 | 115600 | 2632989050 | 42200 | 42200 | 42300 | 42100 | 771 |
| 443 | 20250421 | 115500 | 2600451750 | 42150 | 42250 | 42250 | 42150 | 3025 |
| 444 | 20250421 | 115400 | 2472741500 | 42250 | 42300 | 42300 | 42250 | 7 |
| 445 | 20250421 | 115300 | 2472445600 | 42250 | 42250 | 42300 | 42250 | 81 |
| 446 | 20250421 | 115200 | 2469019650 | 42250 | 42300 | 42300 | 42250 | 48 |
| 447 | 20250421 | 115100 | 2466989700 | 42300 | 42300 | 42300 | 42250 | 153 |
| 448 | 20250421 | 115000 | 2460518450 | 42250 | 42250 | 42300 | 42250 | 84 |
| 449 | 20250421 | 114900 | 2456969400 | 42300 | 42250 | 42300 | 42250 | 34 |
| 450 | 20250421 | 114800 | 2455532850 | 42300 | 42250 | 42300 | 42250 | 39 |
| 451 | 20250421 | 114700 | 2453883250 | 42350 | 42300 | 42350 | 42300 | 583 |
| 452 | 20250421 | 114600 | 2429222250 | 42350 | 42300 | 42350 | 42300 | 4 |
| 453 | 20250421 | 114500 | 2429052900 | 42300 | 42300 | 42350 | 42300 | 9 |
| 454 | 20250421 | 114400 | 2428672150 | 42300 | 42350 | 42350 | 42300 | 6 |
| 455 | 20250421 | 114300 | 2428418200 | 42300 | 42350 | 42350 | 42300 | 7 |
| 456 | 20250421 | 114200 | 2428122000 | 42300 | 42350 | 42350 | 42300 | 5 |
| 457 | 20250421 | 114100 | 2427910350 | 42300 | 42300 | 42350 | 42300 | 7 |
| 458 | 20250421 | 114000 | 2427614100 | 42350 | 42300 | 42350 | 42300 | 6 |
| 459 | 20250421 | 113900 | 2427360200 | 42350 | 42250 | 42350 | 42250 | 46 |
| 460 | 20250421 | 113800 | 2425414350 | 42350 | 42250 | 42350 | 42250 | 672 |
| 461 | 20250421 | 113700 | 2396989000 | 42250 | 42250 | 42300 | 42250 | 10 |
| 462 | 20250421 | 113600 | 2396566150 | 42250 | 42250 | 42250 | 42250 | 2 |
| 463 | 20250421 | 113500 | 2396481650 | 42250 | 42300 | 42300 | 42250 | 8 |
| 464 | 20250421 | 113400 | 2396143500 | 42300 | 42275 | 42300 | 42250 | 382 |
| 465 | 20250421 | 113300 | 2379985450 | 42250 | 42250 | 42250 | 42250 | 4 |
| 466 | 20250421 | 113200 | 2379816450 | 42300 | 42250 | 42300 | 42250 | 41 |
| 467 | 20250421 | 113100 | 2378082250 | 42250 | 42300 | 42300 | 42250 | 192 |
| 468 | 20250421 | 113000 | 2369961350 | 42300 | 42300 | 42350 | 42300 | 123 |
| 469 | 20250421 | 112900 | 2364758250 | 42300 | 42300 | 42300 | 42300 | 36 |
| 470 | 20250421 | 112800 | 2363235450 | 42350 | 42300 | 42350 | 42300 | 91 |
| 471 | 20250421 | 112700 | 2359382350 | 42300 | 42350 | 42350 | 42300 | 57 |
| 472 | 20250421 | 112600 | 2356968700 | 42350 | 42300 | 42350 | 42300 | 3 |
| 473 | 20250421 | 112500 | 2356841750 | 42300 | 42300 | 42350 | 42300 | 75 |
| 474 | 20250421 | 112400 | 2353665850 | 42350 | 42300 | 42350 | 42300 | 34 |
| 475 | 20250421 | 112300 | 2352226200 | 42300 | 42350 | 42350 | 42300 | 46 |
| 476 | 20250421 | 112200 | 2350280250 | 42350 | 42250 | 42350 | 42250 | 541 |
| 477 | 20250421 | 112100 | 2327395450 | 42250 | 42250 | 42300 | 42250 | 45 |
| 478 | 20250421 | 112000 | 2325493950 | 42250 | 42250 | 42300 | 42250 | 29 |
| 479 | 20250421 | 111900 | 2324268550 | 42300 | 42300 | 42300 | 42250 | 9 |
| 480 | 20250421 | 111800 | 2323888150 | 42300 | 42300 | 42300 | 42250 | 4 |
| 481 | 20250421 | 111700 | 2323719050 | 42250 | 42250 | 42300 | 42250 | 5 |
| 482 | 20250421 | 111600 | 2323507750 | 42300 | 42300 | 42300 | 42250 | 32 |
| 483 | 20250421 | 111500 | 2322154650 | 42300 | 42300 | 42300 | 42200 | 786 |
| 484 | 20250421 | 111400 | 2288920650 | 42300 | 42350 | 42350 | 42300 | 28 |
| 485 | 20250421 | 111300 | 2287735050 | 42300 | 42300 | 42300 | 42300 | 4 |
| 486 | 20250421 | 111200 | 2287565850 | 42300 | 42350 | 42350 | 42300 | 66 |
| 487 | 20250421 | 111100 | 2284771400 | 42300 | 42350 | 42350 | 42300 | 26 |
| 488 | 20250421 | 111000 | 2283670400 | 42350 | 42300 | 42350 | 42250 | 906 |
| 489 | 20250421 | 110900 | 2245349100 | 42300 | 42250 | 42300 | 42250 | 190 |
| 490 | 20250421 | 110800 | 2237321400 | 42250 | 42250 | 42300 | 42250 | 122 |
| 491 | 20250421 | 110700 | 2232166800 | 42300 | 42300 | 42300 | 42250 | 5 |
| 492 | 20250421 | 110600 | 2231955400 | 42250 | 42250 | 42250 | 42250 | 6 |
| 493 | 20250421 | 110500 | 2231701900 | 42300 | 42200 | 42300 | 42150 | 854 |
| 494 | 20250421 | 110400 | 2195627700 | 42200 | 42200 | 42200 | 42200 | 2 |
| 495 | 20250421 | 110300 | 2195543300 | 42300 | 42150 | 42300 | 42150 | 247 |
| 496 | 20250421 | 110200 | 2185110800 | 42200 | 42200 | 42200 | 42150 | 405 |
| 497 | 20250421 | 110100 | 2168019900 | 42200 | 42150 | 42200 | 42150 | 10 |
| 498 | 20250421 | 110000 | 2167598250 | 42200 | 42150 | 42200 | 42150 | 4 |
| 499 | 20250421 | 105900 | 2167429550 | 42150 | 42200 | 42200 | 42150 | 116 |
| 500 | 20250421 | 105800 | 2162534650 | 42150 | 42150 | 42200 | 42150 | 66 |
| 501 | 20250421 | 105700 | 2159752600 | 42150 | 42200 | 42200 | 42150 | 81 |
| 502 | 20250421 | 105600 | 2156335900 | 42150 | 42200 | 42200 | 42150 | 47 |
| 503 | 20250421 | 105500 | 2154353400 | 42200 | 42200 | 42200 | 42150 | 117 |
| 504 | 20250421 | 105400 | 2149418550 | 42175 | 42200 | 42200 | 42175 | 68 |
| 505 | 20250421 | 105300 | 2146549275 | 42175 | 42200 | 42200 | 42175 | 10 |
| 506 | 20250421 | 105200 | 2146127400 | 42175 | 42200 | 42200 | 42150 | 795 |
| 507 | 20250421 | 105100 | 2112583100 | 42200 | 42250 | 42250 | 42200 | 94 |
| 508 | 20250421 | 105000 | 2108613700 | 42200 | 42250 | 42250 | 42200 | 65 |
| 509 | 20250421 | 104900 | 2105870600 | 42250 | 42250 | 42250 | 42200 | 39 |
| 510 | 20250421 | 104800 | 2104224100 | 42200 | 42200 | 42250 | 42200 | 119 |
| 511 | 20250421 | 104700 | 2099197725 | 42200 | 42250 | 42250 | 42200 | 716 |
| 512 | 20250421 | 104600 | 2068953775 | 42275 | 42250 | 42275 | 42250 | 7 |
| 513 | 20250421 | 104500 | 2068657950 | 42300 | 42250 | 42300 | 42250 | 5 |
| 514 | 20250421 | 104400 | 2068446600 | 42250 | 42250 | 42300 | 42250 | 6 |
| 515 | 20250421 | 104300 | 2068193000 | 42250 | 42250 | 42250 | 42250 | 44 |
| 516 | 20250421 | 104200 | 2066334000 | 42250 | 42300 | 42300 | 42250 | 14 |
| 517 | 20250421 | 104100 | 2065742300 | 42250 | 42300 | 42300 | 42250 | 3 |
| 518 | 20250421 | 104000 | 2065615500 | 42250 | 42250 | 42300 | 42250 | 120 |
| 519 | 20250421 | 103900 | 2060545450 | 42300 | 42300 | 42300 | 42250 | 12 |
| 520 | 20250421 | 103800 | 2060038000 | 42250 | 42300 | 42300 | 42250 | 60 |
| 521 | 20250421 | 103700 | 2057502900 | 42300 | 42250 | 42300 | 42250 | 551 |
| 522 | 20250421 | 103600 | 2034222000 | 42200 | 42250 | 42250 | 42200 | 6 |
| 523 | 20250421 | 103500 | 2033968700 | 42250 | 42200 | 42250 | 42150 | 560 |
| 524 | 20250421 | 103400 | 2010333450 | 42150 | 42150 | 42200 | 42150 | 102 |
| 525 | 20250421 | 103300 | 2006031000 | 42150 | 42200 | 42200 | 42100 | 19 |
| 526 | 20250421 | 103200 | 2005230200 | 42200 | 42100 | 42200 | 42100 | 7 |
| 527 | 20250421 | 103100 | 2004935200 | 42200 | 42100 | 42200 | 42100 | 61 |
| 528 | 20250421 | 103000 | 2002362000 | 42100 | 42150 | 42150 | 42100 | 75 |
| 529 | 20250421 | 102900 | 1999201150 | 42100 | 42100 | 42200 | 42100 | 3 |
| 530 | 20250421 | 102800 | 1999074750 | 42100 | 42150 | 42200 | 42050 | 217 |
| 531 | 20250421 | 102700 | 1989933200 | 42150 | 42050 | 42150 | 42050 | 164 |
| 532 | 20250421 | 102600 | 1983028850 | 42000 | 42150 | 42150 | 42000 | 249 |
| 533 | 20250421 | 102500 | 1972552600 | 42100 | 42150 | 42150 | 42100 | 80 |
| 534 | 20250421 | 102400 | 1969180825 | 42150 | 42150 | 42200 | 42150 | 24 |
| 535 | 20250421 | 102300 | 1968169025 | 42200 | 42200 | 42200 | 42150 | 124 |
| 536 | 20250421 | 102200 | 1962942075 | 42150 | 42150 | 42150 | 42100 | 24 |
| 537 | 20250421 | 102100 | 1961930575 | 42200 | 42150 | 42200 | 42100 | 21 |
| 538 | 20250421 | 102000 | 1961044875 | 42150 | 42150 | 42200 | 42150 | 227 |
| 539 | 20250421 | 101900 | 1951473575 | 42150 | 42100 | 42150 | 42100 | 1316 |
| 540 | 20250421 | 101800 | 1896066275 | 42050 | 42050 | 42100 | 42050 | 24 |
| 541 | 20250421 | 101700 | 1895056875 | 42000 | 42050 | 42100 | 42000 | 671 |
| 542 | 20250421 | 101600 | 1866857975 | 42050 | 42000 | 42050 | 41950 | 571 |
| 543 | 20250421 | 101500 | 1842870425 | 42000 | 41950 | 42000 | 41950 | 10 |
| 544 | 20250421 | 101400 | 1842450725 | 42000 | 42000 | 42000 | 41950 | 694 |
| 545 | 20250421 | 101300 | 1813309525 | 42000 | 42100 | 42100 | 42000 | 991 |
| 546 | 20250421 | 101200 | 1771647475 | 42100 | 42050 | 42100 | 42050 | 187 |
| 547 | 20250421 | 101100 | 1763779925 | 42100 | 42100 | 42100 | 42050 | 32 |
| 548 | 20250421 | 101000 | 1762433025 | 42100 | 42050 | 42100 | 42000 | 1196 |
| 549 | 20250421 | 100900 | 1712140875 | 42050 | 42050 | 42050 | 42000 | 621 |
| 550 | 20250421 | 100800 | 1686028025 | 42050 | 42100 | 42100 | 42050 | 63 |
| 551 | 20250421 | 100700 | 1683377775 | 42100 | 42150 | 42150 | 42100 | 82 |
| 552 | 20250421 | 100600 | 1679925325 | 42100 | 42100 | 42100 | 42050 | 244 |
| 553 | 20250421 | 100500 | 1669653025 | 42150 | 42150 | 42150 | 42050 | 6 |
| 554 | 20250421 | 100400 | 1669400325 | 42050 | 42150 | 42150 | 42000 | 493 |
| 555 | 20250421 | 100300 | 1648686975 | 42200 | 42200 | 42200 | 42050 | 245 |
| 556 | 20250421 | 100200 | 1638375625 | 42100 | 42100 | 42100 | 42050 | 261 |
| 557 | 20250421 | 100100 | 1627391175 | 42100 | 42100 | 42100 | 42050 | 217 |
| 558 | 20250421 | 100000 | 1618266125 | 42050 | 42050 | 42200 | 42050 | 118 |
| 559 | 20250421 | 095900 | 1613297425 | 42050 | 42100 | 42150 | 42050 | 288 |
| 560 | 20250421 | 095800 | 1601178975 | 42150 | 42100 | 42150 | 42050 | 712 |
| 561 | 20250421 | 095700 | 1571206125 | 42100 | 42050 | 42200 | 42050 | 37 |
| 562 | 20250421 | 095600 | 1569650075 | 42150 | 42250 | 42250 | 42050 | 759 |
| 563 | 20250421 | 095500 | 1537690225 | 42200 | 42150 | 42200 | 42100 | 1734 |
| 564 | 20250421 | 095400 | 1464661125 | 42200 | 42150 | 42200 | 42150 | 415 |
| 565 | 20250421 | 095300 | 1447165425 | 42150 | 42125 | 42150 | 42100 | 201 |
| 566 | 20250421 | 095200 | 1438702075 | 42100 | 42150 | 42150 | 42100 | 253 |
| 567 | 20250421 | 095100 | 1428050475 | 42150 | 42150 | 42200 | 42100 | 102 |
| 568 | 20250421 | 095000 | 1423750525 | 42150 | 42250 | 42250 | 42150 | 1027 |
| 569 | 20250421 | 094900 | 1380418425 | 42200 | 42250 | 42300 | 42200 | 215 |
| 570 | 20250421 | 094800 | 1371334575 | 42250 | 42300 | 42300 | 42250 | 462 |
| 571 | 20250421 | 094700 | 1351813775 | 42300 | 42300 | 42350 | 42300 | 400 |
| 572 | 20250421 | 094600 | 1334893175 | 42300 | 42300 | 42300 | 42300 | 47 |
| 573 | 20250421 | 094500 | 1332905075 | 42250 | 42250 | 42350 | 42250 | 364 |
| 574 | 20250421 | 094400 | 1317511725 | 42250 | 42350 | 42400 | 42250 | 1155 |
| 575 | 20250421 | 094300 | 1268652725 | 42350 | 42400 | 42450 | 42350 | 535 |
| 576 | 20250421 | 094200 | 1245978800 | 42450 | 42500 | 42500 | 42450 | 354 |
| 577 | 20250421 | 094100 | 1230951250 | 42450 | 42450 | 42500 | 42450 | 11 |
| 578 | 20250421 | 094000 | 1230484250 | 42450 | 42500 | 42500 | 42450 | 72 |
| 579 | 20250421 | 093900 | 1227427150 | 42450 | 42500 | 42500 | 42450 | 384 |
| 580 | 20250421 | 093800 | 1211107600 | 42400 | 42450 | 42550 | 42400 | 2451 |
| 581 | 20250421 | 093700 | 1107118100 | 42500 | 42450 | 42550 | 42450 | 574 |
| 582 | 20250421 | 093600 | 1082740200 | 42450 | 42500 | 42550 | 42450 | 256 |
| 583 | 20250421 | 093500 | 1071866100 | 42500 | 42500 | 42550 | 42500 | 420 |
| 584 | 20250421 | 093400 | 1054014650 | 42550 | 42500 | 42550 | 42500 | 167 |
| 585 | 20250421 | 093300 | 1046917100 | 42500 | 42600 | 42600 | 42450 | 98 |
| 586 | 20250421 | 093200 | 1042754050 | 42600 | 42500 | 42600 | 42500 | 765 |
| 587 | 20250421 | 093100 | 1010232500 | 42450 | 42550 | 42550 | 42450 | 246 |
| 588 | 20250421 | 093000 | 999779000 | 42550 | 42500 | 42550 | 42450 | 112 |
| 589 | 20250421 | 092900 | 995018750 | 42450 | 42600 | 42650 | 42450 | 1138 |
| 590 | 20250421 | 092800 | 946581600 | 42600 | 42500 | 42600 | 42500 | 466 |
| 591 | 20250421 | 092700 | 926747750 | 42550 | 42550 | 42550 | 42550 | 184 |
| 592 | 20250421 | 092600 | 918918550 | 42550 | 42550 | 42600 | 42550 | 111 |
| 593 | 20250421 | 092500 | 914190300 | 42550 | 42550 | 42650 | 42450 | 930 |
| 594 | 20250421 | 092400 | 874612250 | 42550 | 42600 | 42650 | 42500 | 345 |
| 595 | 20250421 | 092300 | 859919050 | 42600 | 42650 | 42650 | 42500 | 787 |
| 596 | 20250421 | 092200 | 826401800 | 42650 | 42750 | 42800 | 42650 | 581 |
| 597 | 20250421 | 092100 | 801606550 | 42800 | 42800 | 42800 | 42550 | 1682 |
| 598 | 20250421 | 092000 | 729766400 | 42850 | 42850 | 42900 | 42800 | 798 |
| 599 | 20250421 | 091900 | 695561800 | 42850 | 42850 | 42850 | 42800 | 854 |
| 600 | 20250421 | 091800 | 658980050 | 42850 | 42800 | 42950 | 42800 | 3446 |
| 601 | 20250421 | 091700 | 511243050 | 42800 | 42750 | 42850 | 42700 | 1201 |
| 602 | 20250421 | 091600 | 459848100 | 42750 | 42650 | 42800 | 42600 | 395 |
| 603 | 20250421 | 091500 | 442978350 | 42650 | 42600 | 42750 | 42550 | 919 |
| 604 | 20250421 | 091400 | 403756300 | 42550 | 42550 | 42550 | 42500 | 143 |
| 605 | 20250421 | 091300 | 397672850 | 42550 | 42550 | 42600 | 42550 | 43 |
| 606 | 20250421 | 091200 | 395842950 | 42550 | 42550 | 42550 | 42500 | 20 |
| 607 | 20250421 | 091100 | 394992050 | 42550 | 42550 | 42550 | 42500 | 373 |
| 608 | 20250421 | 091000 | 379121300 | 42550 | 42450 | 42600 | 42400 | 430 |
| 609 | 20250421 | 090900 | 360846850 | 42450 | 42350 | 42450 | 42350 | 126 |
| 610 | 20250421 | 090800 | 355504700 | 42350 | 42250 | 42350 | 42250 | 364 |
| 611 | 20250421 | 090700 | 340103950 | 42300 | 42300 | 42350 | 42300 | 180 |
| 612 | 20250421 | 090600 | 332488950 | 42350 | 42300 | 42350 | 42300 | 393 |
| 613 | 20250421 | 090500 | 315861600 | 42250 | 42250 | 42300 | 42250 | 1628 |
| 614 | 20250421 | 090400 | 247065700 | 42250 | 42250 | 42400 | 42250 | 58 |
| 615 | 20250421 | 090300 | 244613500 | 42300 | 42400 | 42500 | 42300 | 2626 |
| 616 | 20250421 | 090200 | 133376950 | 42300 | 42275 | 42350 | 42275 | 632 |
| 617 | 20250421 | 090100 | 106636250 | 42300 | 42450 | 42450 | 42300 | 792 |
| 618 | 20250421 | 090000 | 73110450 | 42400 | 42450 | 42550 | 42350 | 1722 |