32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 185600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 6253 |
| 3 | 20250421 | 185500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20250421 | 185400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20250421 | 185300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20250421 | 185200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20250421 | 185100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20250421 | 185000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20250421 | 184900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20250421 | 184800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20250421 | 184700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20250421 | 184600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20250421 | 184500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20250421 | 184400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20250421 | 184300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20250421 | 184200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20250421 | 184100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20250421 | 184000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20250421 | 183900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20250421 | 183800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20250421 | 183700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20250421 | 183600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20250421 | 183500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20250421 | 183400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20250421 | 183300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20250421 | 183200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20250421 | 183100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20250421 | 183000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20250421 | 182900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20250421 | 182800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20250421 | 182700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20250421 | 182600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 6253 |
| 33 | 20250421 | 182500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20250421 | 182400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20250421 | 182300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20250421 | 182200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20250421 | 182100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20250421 | 182000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20250421 | 181900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20250421 | 181800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20250421 | 181700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20250421 | 181600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20250421 | 181500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20250421 | 181400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20250421 | 181300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20250421 | 181200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20250421 | 181100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20250421 | 181000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20250421 | 180900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20250421 | 180800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20250421 | 180700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20250421 | 180600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20250421 | 180500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20250421 | 180400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20250421 | 180300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20250421 | 180200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20250421 | 180100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20250421 | 180000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20250421 | 175900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20250421 | 175800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20250421 | 175700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20250421 | 175600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 6253 |
| 63 | 20250421 | 175500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20250421 | 175400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20250421 | 175300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20250421 | 175200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20250421 | 175100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20250421 | 175000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20250421 | 174900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20250421 | 174800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20250421 | 174700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20250421 | 174600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20250421 | 174500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20250421 | 174400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20250421 | 174300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20250421 | 174200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20250421 | 174100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20250421 | 174000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20250421 | 173900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20250421 | 173800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20250421 | 173700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20250421 | 173600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20250421 | 173500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20250421 | 173400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20250421 | 173300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20250421 | 173200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20250421 | 173100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20250421 | 173000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20250421 | 172900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20250421 | 172800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20250421 | 172700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20250421 | 172600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 6253 |
| 93 | 20250421 | 172500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20250421 | 172400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20250421 | 172300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20250421 | 172200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20250421 | 172100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20250421 | 172000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20250421 | 171900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20250421 | 171800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20250421 | 171700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20250421 | 171600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20250421 | 171500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20250421 | 171400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20250421 | 171300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20250421 | 171200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20250421 | 171100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20250421 | 171000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20250421 | 170900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20250421 | 170800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20250421 | 170700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20250421 | 170600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20250421 | 170500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20250421 | 170400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20250421 | 170300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20250421 | 170200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20250421 | 170100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20250421 | 170000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20250421 | 165900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20250421 | 165800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20250421 | 165700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20250421 | 165600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 6253 |
| 123 | 20250421 | 165500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20250421 | 165400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20250421 | 165300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20250421 | 165200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20250421 | 165100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20250421 | 165000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20250421 | 164900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20250421 | 164800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20250421 | 164700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20250421 | 164600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20250421 | 164500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20250421 | 164400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20250421 | 164300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20250421 | 164200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20250421 | 164100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20250421 | 164000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20250421 | 163900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20250421 | 163800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20250421 | 163700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20250421 | 163600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20250421 | 163500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20250421 | 163400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20250421 | 163300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20250421 | 163200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20250421 | 163100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20250421 | 163000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20250421 | 162900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20250421 | 162800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20250421 | 162700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20250421 | 162600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 6253 |
| 153 | 20250421 | 162500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20250421 | 162400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20250421 | 162300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20250421 | 162200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20250421 | 162100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20250421 | 162000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20250421 | 161900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20250421 | 161800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20250421 | 161700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20250421 | 161600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20250421 | 161500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20250421 | 161400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20250421 | 161300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20250421 | 161200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20250421 | 161100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20250421 | 161000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20250421 | 160900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20250421 | 160800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20250421 | 160700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20250421 | 160600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20250421 | 160500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20250421 | 160400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20250421 | 160300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20250421 | 160200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20250421 | 160100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20250421 | 160000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20250421 | 155900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20250421 | 155800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20250421 | 155700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20250421 | 155600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 6253 |
| 183 | 20250421 | 155500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20250421 | 155400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 185 | 20250421 | 155300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 186 | 20250421 | 155200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 187 | 20250421 | 155100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 188 | 20250421 | 155000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 189 | 20250421 | 154900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 190 | 20250421 | 154800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 191 | 20250421 | 154700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 192 | 20250421 | 154600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 193 | 20250421 | 154500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 194 | 20250421 | 154400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 195 | 20250421 | 154300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 196 | 20250421 | 154200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 197 | 20250421 | 154100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 198 | 20250421 | 154000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 199 | 20250421 | 153900 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 200 | 20250421 | 153800 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 201 | 20250421 | 153700 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 202 | 20250421 | 153600 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 203 | 20250421 | 153500 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 204 | 20250421 | 153400 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 205 | 20250421 | 153300 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 206 | 20250421 | 153200 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 207 | 20250421 | 153100 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 0 |
| 208 | 20250421 | 153000 | 6103279350 | 49600 | 49600 | 49600 | 49600 | 6253 |
| 209 | 20250421 | 152900 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 210 | 20250421 | 152800 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 211 | 20250421 | 152700 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 212 | 20250421 | 152600 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 213 | 20250421 | 152500 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 214 | 20250421 | 152400 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 215 | 20250421 | 152300 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 216 | 20250421 | 152200 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 217 | 20250421 | 152100 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 218 | 20250421 | 152000 | 5793130550 | 49450 | 49450 | 49450 | 49450 | 0 |
| 219 | 20250421 | 151900 | 5793130550 | 49450 | 49450 | 49450 | 49300 | 152 |
| 220 | 20250421 | 151800 | 5785622550 | 49500 | 49500 | 49550 | 49450 | 91 |
| 221 | 20250421 | 151700 | 5781116200 | 49550 | 49450 | 49550 | 49400 | 330 |
| 222 | 20250421 | 151600 | 5764778650 | 49500 | 49400 | 49550 | 49400 | 467 |
| 223 | 20250421 | 151500 | 5741672600 | 49400 | 49500 | 49550 | 49400 | 525 |
| 224 | 20250421 | 151400 | 5715698700 | 49500 | 49500 | 49500 | 49450 | 355 |
| 225 | 20250421 | 151300 | 5698127150 | 49450 | 49500 | 49500 | 49450 | 399 |
| 226 | 20250421 | 151200 | 5678377900 | 49450 | 49500 | 49500 | 49450 | 169 |
| 227 | 20250421 | 151100 | 5670013150 | 49450 | 49500 | 49500 | 49450 | 776 |
| 228 | 20250421 | 151000 | 5631602300 | 49500 | 49450 | 49500 | 49450 | 340 |
| 229 | 20250421 | 150900 | 5614773250 | 49450 | 49450 | 49500 | 49350 | 585 |
| 230 | 20250421 | 150800 | 5585852650 | 49500 | 49450 | 49500 | 49450 | 292 |
| 231 | 20250421 | 150700 | 5571399950 | 49450 | 49500 | 49500 | 49400 | 489 |
| 232 | 20250421 | 150600 | 5547205900 | 49450 | 49450 | 49500 | 49400 | 591 |
| 233 | 20250421 | 150500 | 5517980100 | 49450 | 49400 | 49450 | 49350 | 251 |
| 234 | 20250421 | 150400 | 5505575400 | 49450 | 49350 | 49450 | 49350 | 614 |
| 235 | 20250421 | 150300 | 5475247950 | 49400 | 49400 | 49450 | 49350 | 350 |
| 236 | 20250421 | 150200 | 5457945600 | 49400 | 49400 | 49450 | 49400 | 551 |
| 237 | 20250421 | 150100 | 5430720600 | 49400 | 49400 | 49450 | 49350 | 210 |
| 238 | 20250421 | 150000 | 5420344400 | 49450 | 49350 | 49450 | 49350 | 477 |
| 239 | 20250421 | 145900 | 5396762400 | 49350 | 49300 | 49400 | 49300 | 444 |
| 240 | 20250421 | 145800 | 5374843000 | 49300 | 49300 | 49350 | 49300 | 324 |
| 241 | 20250421 | 145700 | 5358855550 | 49300 | 49300 | 49400 | 49300 | 458 |
| 242 | 20250421 | 145600 | 5336243000 | 49350 | 49400 | 49400 | 49350 | 276 |
| 243 | 20250421 | 145500 | 5322610500 | 49350 | 49350 | 49400 | 49250 | 302 |
| 244 | 20250421 | 145400 | 5307714900 | 49350 | 49300 | 49400 | 49300 | 421 |
| 245 | 20250421 | 145300 | 5286937550 | 49300 | 49300 | 49350 | 49300 | 553 |
| 246 | 20250421 | 145200 | 5259663600 | 49300 | 49300 | 49400 | 49300 | 681 |
| 247 | 20250421 | 145100 | 5226072200 | 49300 | 49300 | 49350 | 49300 | 277 |
| 248 | 20250421 | 145000 | 5212403150 | 49300 | 49300 | 49350 | 49300 | 173 |
| 249 | 20250421 | 144900 | 5203868750 | 49350 | 49250 | 49350 | 49250 | 324 |
| 250 | 20250421 | 144800 | 5187888250 | 49250 | 49300 | 49300 | 49250 | 282 |
| 251 | 20250421 | 144700 | 5173986600 | 49300 | 49350 | 49350 | 49250 | 291 |
| 252 | 20250421 | 144600 | 5159628100 | 49300 | 49300 | 49300 | 49250 | 170 |
| 253 | 20250421 | 144500 | 5151247250 | 49250 | 49350 | 49350 | 49250 | 320 |
| 254 | 20250421 | 144400 | 5135461850 | 49300 | 49300 | 49350 | 49300 | 66 |
| 255 | 20250421 | 144300 | 5132206900 | 49300 | 49300 | 49300 | 49250 | 215 |
| 256 | 20250421 | 144200 | 5121609600 | 49250 | 49250 | 49300 | 49250 | 578 |
| 257 | 20250421 | 144100 | 5093130750 | 49250 | 49250 | 49300 | 49250 | 52 |
| 258 | 20250421 | 144000 | 5090568100 | 49250 | 49300 | 49350 | 49250 | 107 |
| 259 | 20250421 | 143900 | 5085290700 | 49300 | 49300 | 49350 | 49250 | 118 |
| 260 | 20250421 | 143800 | 5079473150 | 49200 | 49250 | 49300 | 49200 | 349 |
| 261 | 20250421 | 143700 | 5062272600 | 49250 | 49250 | 49300 | 49250 | 418 |
| 262 | 20250421 | 143600 | 5041682750 | 49250 | 49300 | 49300 | 49250 | 156 |
| 263 | 20250421 | 143500 | 5033996050 | 49250 | 49250 | 49300 | 49250 | 93 |
| 264 | 20250421 | 143400 | 5029412950 | 49300 | 49250 | 49300 | 49250 | 60 |
| 265 | 20250421 | 143300 | 5026455900 | 49300 | 49300 | 49300 | 49250 | 125 |
| 266 | 20250421 | 143200 | 5020296250 | 49300 | 49350 | 49350 | 49250 | 142 |
| 267 | 20250421 | 143100 | 5013295600 | 49300 | 49300 | 49350 | 49300 | 56 |
| 268 | 20250421 | 143000 | 5010533700 | 49300 | 49300 | 49350 | 49300 | 192 |
| 269 | 20250421 | 142900 | 5001062800 | 49300 | 49250 | 49300 | 49250 | 159 |
| 270 | 20250421 | 142800 | 4993231950 | 49300 | 49300 | 49350 | 49250 | 471 |
| 271 | 20250421 | 142700 | 4970018300 | 49300 | 49300 | 49400 | 49250 | 699 |
| 272 | 20250421 | 142600 | 4935556050 | 49300 | 49350 | 49400 | 49300 | 405 |
| 273 | 20250421 | 142500 | 4915569250 | 49350 | 49300 | 49350 | 49300 | 248 |
| 274 | 20250421 | 142400 | 4903339400 | 49300 | 49350 | 49400 | 49300 | 675 |
| 275 | 20250421 | 142300 | 4870041150 | 49350 | 49300 | 49350 | 49300 | 300 |
| 276 | 20250421 | 142200 | 4855241600 | 49300 | 49300 | 49350 | 49300 | 509 |
| 277 | 20250421 | 142100 | 4830146650 | 49300 | 49300 | 49350 | 49300 | 139 |
| 278 | 20250421 | 142000 | 4823291600 | 49350 | 49350 | 49350 | 49300 | 338 |
| 279 | 20250421 | 141900 | 4806615800 | 49300 | 49350 | 49350 | 49300 | 55 |
| 280 | 20250421 | 141800 | 4803902550 | 49300 | 49350 | 49350 | 49300 | 82 |
| 281 | 20250421 | 141700 | 4799855950 | 49350 | 49350 | 49350 | 49300 | 66 |
| 282 | 20250421 | 141600 | 4796599300 | 49350 | 49400 | 49400 | 49350 | 334 |
| 283 | 20250421 | 141500 | 4780104700 | 49350 | 49350 | 49400 | 49350 | 133 |
| 284 | 20250421 | 141400 | 4773539950 | 49350 | 49450 | 49450 | 49350 | 529 |
| 285 | 20250421 | 141300 | 4747396750 | 49450 | 49400 | 49450 | 49400 | 131 |
| 286 | 20250421 | 141200 | 4740923600 | 49400 | 49350 | 49400 | 49350 | 73 |
| 287 | 20250421 | 141100 | 4737318400 | 49400 | 49500 | 49500 | 49400 | 722 |
| 288 | 20250421 | 141000 | 4701631950 | 49500 | 49500 | 49500 | 49450 | 768 |
| 289 | 20250421 | 140900 | 4663647750 | 49500 | 49500 | 49500 | 49450 | 330 |
| 290 | 20250421 | 140800 | 4647312950 | 49500 | 49400 | 49500 | 49350 | 396 |
| 291 | 20250421 | 140700 | 4627731200 | 49500 | 49450 | 49500 | 49400 | 415 |
| 292 | 20250421 | 140600 | 4607225300 | 49450 | 49350 | 49450 | 49350 | 472 |
| 293 | 20250421 | 140500 | 4583923850 | 49400 | 49450 | 49450 | 49400 | 583 |
| 294 | 20250421 | 140400 | 4555097400 | 49450 | 49450 | 49450 | 49400 | 478 |
| 295 | 20250421 | 140300 | 4531461200 | 49400 | 49400 | 49450 | 49400 | 556 |
| 296 | 20250421 | 140200 | 4503967450 | 49400 | 49400 | 49450 | 49400 | 149 |
| 297 | 20250421 | 140100 | 4496602750 | 49400 | 49400 | 49400 | 49350 | 380 |
| 298 | 20250421 | 140000 | 4477831150 | 49400 | 49400 | 49400 | 49350 | 335 |
| 299 | 20250421 | 135900 | 4461287600 | 49350 | 49400 | 49400 | 49350 | 209 |
| 300 | 20250421 | 135800 | 4450963500 | 49400 | 49450 | 49450 | 49400 | 510 |
| 301 | 20250421 | 135700 | 4425767500 | 49450 | 49450 | 49450 | 49450 | 442 |
| 302 | 20250421 | 135600 | 4403910600 | 49400 | 49400 | 49450 | 49400 | 187 |
| 303 | 20250421 | 135500 | 4394668350 | 49350 | 49450 | 49450 | 49350 | 702 |
| 304 | 20250421 | 135400 | 4359994550 | 49450 | 49400 | 49450 | 49400 | 153 |
| 305 | 20250421 | 135300 | 4352431850 | 49400 | 49400 | 49450 | 49400 | 444 |
| 306 | 20250421 | 135200 | 4330479700 | 49400 | 49400 | 49450 | 49400 | 455 |
| 307 | 20250421 | 135100 | 4307988250 | 49450 | 49400 | 49450 | 49350 | 554 |
| 308 | 20250421 | 135000 | 4280618100 | 49400 | 49500 | 49500 | 49400 | 734 |
| 309 | 20250421 | 134900 | 4244304750 | 49500 | 49500 | 49500 | 49450 | 566 |
| 310 | 20250421 | 134800 | 4216289050 | 49500 | 49500 | 49500 | 49450 | 313 |
| 311 | 20250421 | 134700 | 4200795600 | 49500 | 49450 | 49500 | 49450 | 417 |
| 312 | 20250421 | 134600 | 4180160350 | 49500 | 49500 | 49500 | 49450 | 699 |
| 313 | 20250421 | 134500 | 4145561350 | 49500 | 49500 | 49500 | 49450 | 632 |
| 314 | 20250421 | 134400 | 4114293750 | 49500 | 49450 | 49500 | 49450 | 520 |
| 315 | 20250421 | 134300 | 4088553800 | 49450 | 49450 | 49500 | 49450 | 390 |
| 316 | 20250421 | 134200 | 4069252300 | 49450 | 49450 | 49450 | 49400 | 417 |
| 317 | 20250421 | 134100 | 4048634100 | 49400 | 49450 | 49450 | 49400 | 621 |
| 318 | 20250421 | 134000 | 4017926650 | 49450 | 49450 | 49450 | 49400 | 697 |
| 319 | 20250421 | 133900 | 3983475450 | 49450 | 49450 | 49450 | 49400 | 195 |
| 320 | 20250421 | 133800 | 3973835050 | 49450 | 49350 | 49450 | 49350 | 275 |
| 321 | 20250421 | 133700 | 3960249750 | 49300 | 49350 | 49400 | 49300 | 129 |
| 322 | 20250421 | 133600 | 3953882150 | 49400 | 49350 | 49400 | 49300 | 619 |
| 323 | 20250421 | 133500 | 3923317250 | 49350 | 49300 | 49350 | 49300 | 236 |
| 324 | 20250421 | 133400 | 3911673250 | 49400 | 49250 | 49400 | 49250 | 552 |
| 325 | 20250421 | 133300 | 3884418650 | 49200 | 49300 | 49350 | 49200 | 493 |
| 326 | 20250421 | 133200 | 3860129800 | 49250 | 49250 | 49250 | 49250 | 433 |
| 327 | 20250421 | 133100 | 3838804550 | 49200 | 49200 | 49200 | 49200 | 262 |
| 328 | 20250421 | 133000 | 3825914150 | 49200 | 49200 | 49200 | 49200 | 62 |
| 329 | 20250421 | 132900 | 3822863750 | 49200 | 49300 | 49300 | 49200 | 523 |
| 330 | 20250421 | 132800 | 3797093250 | 49250 | 49250 | 49300 | 49250 | 12 |
| 331 | 20250421 | 132700 | 3796502100 | 49250 | 49250 | 49250 | 49250 | 670 |
| 332 | 20250421 | 132600 | 3763504600 | 49250 | 49300 | 49300 | 49250 | 410 |
| 333 | 20250421 | 132500 | 3743292900 | 49300 | 49300 | 49300 | 49250 | 45 |
| 334 | 20250421 | 132400 | 3741074450 | 49250 | 49250 | 49250 | 49250 | 360 |
| 335 | 20250421 | 132300 | 3723344450 | 49250 | 49250 | 49300 | 49250 | 68 |
| 336 | 20250421 | 132200 | 3719995050 | 49250 | 49250 | 49250 | 49250 | 20 |
| 337 | 20250421 | 132100 | 3719010050 | 49250 | 49300 | 49300 | 49250 | 618 |
| 338 | 20250421 | 132000 | 3688546200 | 49300 | 49250 | 49300 | 49250 | 25 |
| 339 | 20250421 | 131900 | 3687313750 | 49250 | 49250 | 49250 | 49250 | 309 |
| 340 | 20250421 | 131800 | 3672095500 | 49250 | 49250 | 49250 | 49250 | 42 |
| 341 | 20250421 | 131700 | 3670027000 | 49300 | 49300 | 49300 | 49250 | 12 |
| 342 | 20250421 | 131600 | 3669435750 | 49300 | 49250 | 49300 | 49250 | 602 |
| 343 | 20250421 | 131500 | 3639775550 | 49200 | 49250 | 49250 | 49200 | 5 |
| 344 | 20250421 | 131400 | 3639529500 | 49200 | 49300 | 49300 | 49200 | 622 |
| 345 | 20250421 | 131300 | 3608880200 | 49300 | 49300 | 49300 | 49300 | 3 |
| 346 | 20250421 | 131200 | 3608732300 | 49300 | 49300 | 49300 | 49250 | 621 |
| 347 | 20250421 | 131100 | 3578117600 | 49250 | 49250 | 49250 | 49250 | 18 |
| 348 | 20250421 | 131000 | 3577231100 | 49300 | 49300 | 49300 | 49250 | 345 |
| 349 | 20250421 | 130900 | 3560225250 | 49250 | 49250 | 49250 | 49250 | 1 |
| 350 | 20250421 | 130800 | 3560176000 | 49250 | 49300 | 49300 | 49250 | 303 |
| 351 | 20250421 | 130700 | 3545253000 | 49250 | 49300 | 49300 | 49250 | 420 |
| 352 | 20250421 | 130600 | 3524548300 | 49300 | 49300 | 49300 | 49250 | 457 |
| 353 | 20250421 | 130500 | 3502027600 | 49250 | 49250 | 49300 | 49250 | 21 |
| 354 | 20250421 | 130400 | 3500993050 | 49250 | 49250 | 49250 | 49250 | 0 |
| 355 | 20250421 | 130300 | 3500993050 | 49250 | 49250 | 49300 | 49250 | 419 |
| 356 | 20250421 | 130200 | 3480354900 | 49300 | 49300 | 49300 | 49300 | 423 |
| 357 | 20250421 | 130100 | 3459501000 | 49300 | 49300 | 49300 | 49300 | 0 |
| 358 | 20250421 | 130000 | 3459501000 | 49300 | 49300 | 49300 | 49250 | 571 |
| 359 | 20250421 | 125900 | 3431351100 | 49250 | 49300 | 49350 | 49250 | 281 |
| 360 | 20250421 | 125800 | 3417498750 | 49250 | 49300 | 49300 | 49250 | 395 |
| 361 | 20250421 | 125700 | 3398041150 | 49250 | 49250 | 49300 | 49250 | 185 |
| 362 | 20250421 | 125600 | 3388926300 | 49250 | 49200 | 49250 | 49200 | 75 |
| 363 | 20250421 | 125500 | 3385233000 | 49200 | 49200 | 49250 | 49200 | 96 |
| 364 | 20250421 | 125400 | 3380505950 | 49250 | 49200 | 49250 | 49200 | 278 |
| 365 | 20250421 | 125300 | 3366814700 | 49200 | 49250 | 49250 | 49200 | 311 |
| 366 | 20250421 | 125200 | 3351513450 | 49250 | 49250 | 49250 | 49250 | 99 |
| 367 | 20250421 | 125100 | 3346637700 | 49200 | 49250 | 49350 | 49200 | 494 |
| 368 | 20250421 | 125000 | 3322299650 | 49250 | 49250 | 49250 | 49200 | 263 |
| 369 | 20250421 | 124900 | 3309346950 | 49250 | 49200 | 49250 | 49200 | 26 |
| 370 | 20250421 | 124800 | 3308066800 | 49250 | 49300 | 49300 | 49250 | 671 |
| 371 | 20250421 | 124700 | 3275001700 | 49350 | 49300 | 49350 | 49300 | 2 |
| 372 | 20250421 | 124600 | 3274903050 | 49300 | 49300 | 49300 | 49300 | 172 |
| 373 | 20250421 | 124500 | 3266423450 | 49300 | 49300 | 49300 | 49300 | 283 |
| 374 | 20250421 | 124400 | 3252471550 | 49300 | 49250 | 49300 | 49250 | 72 |
| 375 | 20250421 | 124300 | 3248923400 | 49300 | 49350 | 49350 | 49300 | 348 |
| 376 | 20250421 | 124200 | 3231753300 | 49250 | 49300 | 49350 | 49200 | 4105 |
| 377 | 20250421 | 124100 | 3029422100 | 49350 | 49350 | 49350 | 49300 | 81 |
| 378 | 20250421 | 124000 | 3025427500 | 49300 | 49350 | 49350 | 49300 | 364 |
| 379 | 20250421 | 123900 | 3007481750 | 49300 | 49350 | 49400 | 49300 | 1289 |
| 380 | 20250421 | 123800 | 2943864050 | 49400 | 49400 | 49400 | 49400 | 41 |
| 381 | 20250421 | 123700 | 2941838650 | 49400 | 49350 | 49400 | 49350 | 363 |
| 382 | 20250421 | 123600 | 2923923300 | 49400 | 49350 | 49400 | 49350 | 32 |
| 383 | 20250421 | 123500 | 2922343500 | 49350 | 49350 | 49400 | 49350 | 116 |
| 384 | 20250421 | 123400 | 2916618400 | 49350 | 49400 | 49400 | 49350 | 91 |
| 385 | 20250421 | 123300 | 2912127350 | 49400 | 49400 | 49400 | 49350 | 694 |
| 386 | 20250421 | 123200 | 2877844750 | 49350 | 49400 | 49400 | 49350 | 336 |
| 387 | 20250421 | 123100 | 2861262700 | 49350 | 49350 | 49350 | 49350 | 1 |
| 388 | 20250421 | 123000 | 2861213350 | 49400 | 49400 | 49400 | 49350 | 323 |
| 389 | 20250421 | 122900 | 2845257600 | 49400 | 49350 | 49400 | 49350 | 21 |
| 390 | 20250421 | 122800 | 2844221150 | 49400 | 49400 | 49400 | 49350 | 26 |
| 391 | 20250421 | 122700 | 2842936800 | 49350 | 49400 | 49400 | 49350 | 537 |
| 392 | 20250421 | 122600 | 2816424500 | 49400 | 49400 | 49400 | 49400 | 5 |
| 393 | 20250421 | 122500 | 2816177500 | 49400 | 49350 | 49400 | 49350 | 234 |
| 394 | 20250421 | 122400 | 2804619250 | 49400 | 49450 | 49450 | 49400 | 478 |
| 395 | 20250421 | 122300 | 2780983150 | 49450 | 49400 | 49450 | 49400 | 292 |
| 396 | 20250421 | 122200 | 2766545150 | 49400 | 49400 | 49450 | 49400 | 521 |
| 397 | 20250421 | 122100 | 2740796700 | 49400 | 49400 | 49400 | 49400 | 55 |
| 398 | 20250421 | 122000 | 2738079700 | 49400 | 49450 | 49450 | 49400 | 31 |
| 399 | 20250421 | 121900 | 2736547150 | 49450 | 49400 | 49450 | 49400 | 221 |
| 400 | 20250421 | 121800 | 2725618950 | 49400 | 49450 | 49450 | 49400 | 10 |
| 401 | 20250421 | 121700 | 2725124850 | 49400 | 49400 | 49400 | 49400 | 58 |
| 402 | 20250421 | 121600 | 2722259650 | 49400 | 49400 | 49450 | 49400 | 682 |
| 403 | 20250421 | 121500 | 2688554450 | 49450 | 49450 | 49450 | 49400 | 225 |
| 404 | 20250421 | 121400 | 2677428300 | 49450 | 49425 | 49450 | 49425 | 3 |
| 405 | 20250421 | 121300 | 2677279975 | 49400 | 49400 | 49400 | 49400 | 27 |
| 406 | 20250421 | 121200 | 2675946175 | 49400 | 49400 | 49400 | 49350 | 168 |
| 407 | 20250421 | 121100 | 2667647075 | 49400 | 49500 | 49500 | 49400 | 711 |
| 408 | 20250421 | 121000 | 2632471125 | 49500 | 49450 | 49500 | 49450 | 105 |
| 409 | 20250421 | 120900 | 2627278625 | 49450 | 49500 | 49500 | 49450 | 209 |
| 410 | 20250421 | 120800 | 2616933575 | 49500 | 49450 | 49500 | 49450 | 171 |
| 411 | 20250421 | 120700 | 2608476925 | 49450 | 49425 | 49450 | 49400 | 508 |
| 412 | 20250421 | 120600 | 2583357350 | 49400 | 49450 | 49450 | 49400 | 332 |
| 413 | 20250421 | 120500 | 2566956350 | 49450 | 49450 | 49450 | 49450 | 210 |
| 414 | 20250421 | 120400 | 2556571850 | 49400 | 49450 | 49450 | 49400 | 705 |
| 415 | 20250421 | 120300 | 2521711050 | 49450 | 49400 | 49450 | 49400 | 24 |
| 416 | 20250421 | 120200 | 2520525375 | 49450 | 49400 | 49450 | 49400 | 50 |
| 417 | 20250421 | 120100 | 2518054225 | 49450 | 49400 | 49450 | 49400 | 501 |
| 418 | 20250421 | 120000 | 2493294725 | 49400 | 49400 | 49400 | 49400 | 0 |
| 419 | 20250421 | 115900 | 2493294725 | 49400 | 49450 | 49450 | 49400 | 28 |
| 420 | 20250421 | 115800 | 2491910525 | 49400 | 49450 | 49450 | 49400 | 265 |
| 421 | 20250421 | 115700 | 2478808225 | 49450 | 49400 | 49450 | 49400 | 176 |
| 422 | 20250421 | 115600 | 2470107025 | 49450 | 49450 | 49450 | 49400 | 347 |
| 423 | 20250421 | 115500 | 2452949025 | 49400 | 49400 | 49450 | 49400 | 562 |
| 424 | 20250421 | 115400 | 2425173425 | 49400 | 49450 | 49450 | 49400 | 510 |
| 425 | 20250421 | 115300 | 2399955825 | 49400 | 49450 | 49450 | 49400 | 216 |
| 426 | 20250421 | 115200 | 2389274725 | 49450 | 49450 | 49450 | 49400 | 1664 |
| 427 | 20250421 | 115100 | 2306990375 | 49450 | 49450 | 49450 | 49450 | 3 |
| 428 | 20250421 | 115000 | 2306842025 | 49400 | 49400 | 49450 | 49400 | 328 |
| 429 | 20250421 | 114900 | 2290638725 | 49400 | 49450 | 49450 | 49400 | 244 |
| 430 | 20250421 | 114800 | 2278572975 | 49450 | 49400 | 49450 | 49400 | 10 |
| 431 | 20250421 | 114700 | 2278078875 | 49400 | 49400 | 49450 | 49400 | 21 |
| 432 | 20250421 | 114600 | 2277041375 | 49400 | 49450 | 49450 | 49400 | 281 |
| 433 | 20250421 | 114500 | 2263146925 | 49400 | 49450 | 49500 | 49400 | 365 |
| 434 | 20250421 | 114400 | 2245096975 | 49450 | 49450 | 49450 | 49450 | 442 |
| 435 | 20250421 | 114300 | 2223240075 | 49500 | 49450 | 49500 | 49450 | 240 |
| 436 | 20250421 | 114200 | 2211362000 | 49450 | 49450 | 49450 | 49450 | 101 |
| 437 | 20250421 | 114100 | 2206367550 | 49450 | 49475 | 49500 | 49450 | 33 |
| 438 | 20250421 | 114000 | 2204734950 | 49450 | 49500 | 49500 | 49450 | 921 |
| 439 | 20250421 | 113900 | 2159177150 | 49500 | 49450 | 49500 | 49450 | 21 |
| 440 | 20250421 | 113800 | 2158138550 | 49450 | 49500 | 49500 | 49450 | 12 |
| 441 | 20250421 | 113700 | 2157545000 | 49450 | 49500 | 49550 | 49450 | 362 |
| 442 | 20250421 | 113600 | 2139625950 | 49500 | 49450 | 49500 | 49450 | 658 |
| 443 | 20250421 | 113500 | 2107055500 | 49500 | 49450 | 49500 | 49450 | 617 |
| 444 | 20250421 | 113400 | 2076529850 | 49450 | 49500 | 49500 | 49450 | 405 |
| 445 | 20250421 | 113300 | 2056482850 | 49500 | 49500 | 49500 | 49500 | 13 |
| 446 | 20250421 | 113200 | 2055839350 | 49500 | 49500 | 49500 | 49500 | 225 |
| 447 | 20250421 | 113100 | 2044701850 | 49450 | 49450 | 49450 | 49450 | 26 |
| 448 | 20250421 | 113000 | 2043416150 | 49450 | 49450 | 49450 | 49450 | 18 |
| 449 | 20250421 | 112900 | 2042526050 | 49450 | 49500 | 49500 | 49450 | 498 |
| 450 | 20250421 | 112800 | 2017889700 | 49450 | 49450 | 49500 | 49450 | 382 |
| 451 | 20250421 | 112700 | 1998981850 | 49450 | 49450 | 49450 | 49450 | 9 |
| 452 | 20250421 | 112600 | 1998536800 | 49450 | 49500 | 49500 | 49450 | 62 |
| 453 | 20250421 | 112500 | 1995470350 | 49500 | 49450 | 49500 | 49450 | 251 |
| 454 | 20250421 | 112400 | 1983045950 | 49450 | 49450 | 49450 | 49450 | 386 |
| 455 | 20250421 | 112300 | 1963958250 | 49500 | 49500 | 49500 | 49500 | 589 |
| 456 | 20250421 | 112200 | 1934802750 | 49500 | 49450 | 49500 | 49450 | 14 |
| 457 | 20250421 | 112100 | 1934110100 | 49450 | 49475 | 49500 | 49450 | 4 |
| 458 | 20250421 | 112000 | 1933912200 | 49450 | 49450 | 49450 | 49450 | 32 |
| 459 | 20250421 | 111900 | 1932329800 | 49450 | 49500 | 49500 | 49450 | 322 |
| 460 | 20250421 | 111800 | 1916405750 | 49500 | 49500 | 49500 | 49450 | 6 |
| 461 | 20250421 | 111700 | 1916108850 | 49450 | 49450 | 49450 | 49450 | 17 |
| 462 | 20250421 | 111600 | 1915268200 | 49450 | 49500 | 49500 | 49450 | 257 |
| 463 | 20250421 | 111500 | 1902548650 | 49450 | 49500 | 49500 | 49450 | 37 |
| 464 | 20250421 | 111400 | 1900717750 | 49500 | 49450 | 49500 | 49450 | 516 |
| 465 | 20250421 | 111300 | 1875191350 | 49450 | 49450 | 49500 | 49450 | 210 |
| 466 | 20250421 | 111200 | 1864806750 | 49450 | 49450 | 49500 | 49450 | 90 |
| 467 | 20250421 | 111100 | 1860352800 | 49450 | 49450 | 49500 | 49450 | 311 |
| 468 | 20250421 | 111000 | 1844964500 | 49450 | 49450 | 49450 | 49400 | 83 |
| 469 | 20250421 | 110900 | 1840862850 | 49450 | 49450 | 49450 | 49450 | 43 |
| 470 | 20250421 | 110800 | 1838736500 | 49450 | 49450 | 49450 | 49450 | 326 |
| 471 | 20250421 | 110700 | 1822615800 | 49450 | 49500 | 49500 | 49450 | 205 |
| 472 | 20250421 | 110600 | 1812468350 | 49450 | 49450 | 49450 | 49400 | 309 |
| 473 | 20250421 | 110500 | 1797188800 | 49450 | 49400 | 49450 | 49400 | 471 |
| 474 | 20250421 | 110400 | 1773903800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 475 | 20250421 | 110300 | 1773903800 | 49450 | 49400 | 49450 | 49400 | 686 |
| 476 | 20250421 | 110200 | 1739996550 | 49400 | 49450 | 49450 | 49400 | 180 |
| 477 | 20250421 | 110100 | 1731103250 | 49400 | 49450 | 49450 | 49400 | 27 |
| 478 | 20250421 | 110000 | 1729769350 | 49450 | 49450 | 49450 | 49450 | 218 |
| 479 | 20250421 | 105900 | 1718989250 | 49400 | 49400 | 49450 | 49400 | 11 |
| 480 | 20250421 | 105800 | 1718445800 | 49400 | 49400 | 49400 | 49400 | 299 |
| 481 | 20250421 | 105700 | 1703675200 | 49450 | 49450 | 49450 | 49400 | 823 |
| 482 | 20250421 | 105600 | 1662978750 | 49450 | 49450 | 49500 | 49450 | 134 |
| 483 | 20250421 | 105500 | 1656346350 | 49500 | 49450 | 49500 | 49450 | 387 |
| 484 | 20250421 | 105400 | 1637209050 | 49450 | 49450 | 49450 | 49450 | 128 |
| 485 | 20250421 | 105300 | 1630879450 | 49450 | 49450 | 49500 | 49450 | 361 |
| 486 | 20250421 | 105200 | 1613026850 | 49450 | 49450 | 49500 | 49450 | 15 |
| 487 | 20250421 | 105100 | 1612284800 | 49450 | 49450 | 49450 | 49450 | 0 |
| 488 | 20250421 | 105000 | 1612284800 | 49450 | 49450 | 49450 | 49450 | 1 |
| 489 | 20250421 | 104900 | 1612235350 | 49450 | 49450 | 49450 | 49450 | 84 |
| 490 | 20250421 | 104800 | 1608081550 | 49400 | 49400 | 49400 | 49400 | 367 |
| 491 | 20250421 | 104700 | 1589951750 | 49400 | 49450 | 49450 | 49400 | 666 |
| 492 | 20250421 | 104600 | 1557018500 | 49450 | 49400 | 49450 | 49400 | 28 |
| 493 | 20250421 | 104500 | 1555634850 | 49450 | 49400 | 49450 | 49400 | 416 |
| 494 | 20250421 | 104400 | 1535064100 | 49450 | 49400 | 49450 | 49400 | 275 |
| 495 | 20250421 | 104300 | 1521465450 | 49400 | 49400 | 49400 | 49400 | 60 |
| 496 | 20250421 | 104200 | 1518501450 | 49400 | 49400 | 49450 | 49400 | 485 |
| 497 | 20250421 | 104100 | 1494536950 | 49450 | 49450 | 49450 | 49400 | 60 |
| 498 | 20250421 | 104000 | 1491572650 | 49400 | 49400 | 49450 | 49400 | 149 |
| 499 | 20250421 | 103900 | 1484210850 | 49450 | 49450 | 49450 | 49450 | 454 |
| 500 | 20250421 | 103800 | 1461760550 | 49450 | 49400 | 49450 | 49400 | 31 |
| 501 | 20250421 | 103700 | 1460229000 | 49450 | 49400 | 49450 | 49400 | 354 |
| 502 | 20250421 | 103600 | 1442741300 | 49400 | 49450 | 49450 | 49400 | 25 |
| 503 | 20250421 | 103500 | 1441505150 | 49400 | 49450 | 49450 | 49400 | 479 |
| 504 | 20250421 | 103400 | 1417819050 | 49450 | 49450 | 49450 | 49400 | 78 |
| 505 | 20250421 | 103300 | 1413965650 | 49450 | 49400 | 49450 | 49400 | 12 |
| 506 | 20250421 | 103200 | 1413372650 | 49450 | 49400 | 49450 | 49400 | 393 |
| 507 | 20250421 | 103100 | 1393956450 | 49450 | 49400 | 49450 | 49400 | 80 |
| 508 | 20250421 | 103000 | 1390002950 | 49450 | 49450 | 49450 | 49400 | 22 |
| 509 | 20250421 | 102900 | 1388915950 | 49400 | 49450 | 49450 | 49400 | 108 |
| 510 | 20250421 | 102800 | 1383580450 | 49400 | 49400 | 49450 | 49400 | 10 |
| 511 | 20250421 | 102700 | 1383086400 | 49450 | 49450 | 49450 | 49400 | 337 |
| 512 | 20250421 | 102600 | 1366437050 | 49400 | 49450 | 49450 | 49400 | 240 |
| 513 | 20250421 | 102500 | 1354570400 | 49400 | 49400 | 49450 | 49400 | 437 |
| 514 | 20250421 | 102400 | 1332965400 | 49400 | 49400 | 49400 | 49400 | 17 |
| 515 | 20250421 | 102300 | 1332125600 | 49450 | 49450 | 49450 | 49400 | 245 |
| 516 | 20250421 | 102200 | 1320011250 | 49450 | 49450 | 49450 | 49450 | 64 |
| 517 | 20250421 | 102100 | 1316846450 | 49400 | 49450 | 49450 | 49400 | 521 |
| 518 | 20250421 | 102000 | 1291098550 | 49500 | 49500 | 49500 | 49500 | 577 |
| 519 | 20250421 | 101900 | 1262537050 | 49450 | 49500 | 49500 | 49450 | 28 |
| 520 | 20250421 | 101800 | 1261152350 | 49450 | 49500 | 49500 | 49450 | 266 |
| 521 | 20250421 | 101700 | 1247985950 | 49500 | 49450 | 49500 | 49450 | 6 |
| 522 | 20250421 | 101600 | 1247689150 | 49450 | 49500 | 49500 | 49450 | 321 |
| 523 | 20250421 | 101500 | 1231814950 | 49450 | 49450 | 49500 | 49450 | 23 |
| 524 | 20250421 | 101400 | 1230677450 | 49450 | 49450 | 49500 | 49450 | 233 |
| 525 | 20250421 | 101300 | 1219144400 | 49500 | 49450 | 49500 | 49450 | 21 |
| 526 | 20250421 | 101200 | 1218105900 | 49500 | 49450 | 49500 | 49450 | 216 |
| 527 | 20250421 | 101100 | 1207424600 | 49450 | 49450 | 49450 | 49400 | 126 |
| 528 | 20250421 | 101000 | 1201194800 | 49450 | 49500 | 49500 | 49450 | 450 |
| 529 | 20250421 | 100900 | 1178941000 | 49450 | 49450 | 49450 | 49400 | 71 |
| 530 | 20250421 | 100800 | 1175430100 | 49450 | 49450 | 49500 | 49400 | 147 |
| 531 | 20250421 | 100700 | 1168163050 | 49500 | 49450 | 49500 | 49400 | 537 |
| 532 | 20250421 | 100600 | 1141628350 | 49450 | 49450 | 49450 | 49400 | 540 |
| 533 | 20250421 | 100500 | 1114940400 | 49450 | 49500 | 49500 | 49400 | 360 |
| 534 | 20250421 | 100400 | 1097138700 | 49500 | 49450 | 49500 | 49450 | 224 |
| 535 | 20250421 | 100300 | 1086051600 | 49500 | 49450 | 49500 | 49450 | 209 |
| 536 | 20250421 | 100200 | 1075706400 | 49450 | 49450 | 49500 | 49450 | 213 |
| 537 | 20250421 | 100100 | 1065173450 | 49450 | 49450 | 49450 | 49425 | 397 |
| 538 | 20250421 | 100000 | 1045541975 | 49450 | 49500 | 49500 | 49450 | 274 |
| 539 | 20250421 | 095900 | 1031982450 | 49450 | 49500 | 49500 | 49450 | 195 |
| 540 | 20250421 | 095800 | 1022330100 | 49500 | 49450 | 49500 | 49450 | 214 |
| 541 | 20250421 | 095700 | 1011737550 | 49450 | 49500 | 49500 | 49400 | 859 |
| 542 | 20250421 | 095600 | 969270100 | 49500 | 49450 | 49500 | 49450 | 172 |
| 543 | 20250421 | 095500 | 960764400 | 49450 | 49500 | 49500 | 49450 | 222 |
| 544 | 20250421 | 095400 | 949776300 | 49500 | 49450 | 49500 | 49450 | 30 |
| 545 | 20250421 | 095300 | 948292550 | 49400 | 49550 | 49550 | 49400 | 176 |
| 546 | 20250421 | 095200 | 939583400 | 49550 | 49550 | 49550 | 49500 | 248 |
| 547 | 20250421 | 095100 | 927295950 | 49550 | 49500 | 49550 | 49500 | 590 |
| 548 | 20250421 | 095000 | 898080550 | 49550 | 49550 | 49600 | 49500 | 207 |
| 549 | 20250421 | 094900 | 887824050 | 49600 | 49550 | 49600 | 49500 | 117 |
| 550 | 20250421 | 094800 | 882026500 | 49500 | 49550 | 49550 | 49500 | 700 |
| 551 | 20250421 | 094700 | 847342900 | 49550 | 49500 | 49550 | 49500 | 11 |
| 552 | 20250421 | 094600 | 846797900 | 49550 | 49550 | 49550 | 49500 | 644 |
| 553 | 20250421 | 094500 | 814898600 | 49500 | 49550 | 49550 | 49500 | 208 |
| 554 | 20250421 | 094400 | 804592250 | 49500 | 49500 | 49550 | 49450 | 387 |
| 555 | 20250421 | 094300 | 785436000 | 49500 | 49500 | 49500 | 49450 | 19 |
| 556 | 20250421 | 094200 | 784495550 | 49450 | 49500 | 49500 | 49450 | 221 |
| 557 | 20250421 | 094100 | 773556550 | 49500 | 49500 | 49500 | 49450 | 53 |
| 558 | 20250421 | 094000 | 770934850 | 49500 | 49500 | 49500 | 49500 | 316 |
| 559 | 20250421 | 093900 | 755292850 | 49500 | 49450 | 49500 | 49400 | 153 |
| 560 | 20250421 | 093800 | 747726050 | 49450 | 49450 | 49500 | 49400 | 287 |
| 561 | 20250421 | 093700 | 733523600 | 49450 | 49450 | 49500 | 49450 | 134 |
| 562 | 20250421 | 093600 | 726897100 | 49400 | 49450 | 49500 | 49400 | 212 |
| 563 | 20250421 | 093500 | 716413250 | 49500 | 49500 | 49500 | 49400 | 384 |
| 564 | 20250421 | 093400 | 697422950 | 49500 | 49500 | 49500 | 49450 | 572 |
| 565 | 20250421 | 093300 | 669111800 | 49500 | 49450 | 49500 | 49400 | 872 |
| 566 | 20250421 | 093200 | 626001000 | 49450 | 49425 | 49450 | 49400 | 388 |
| 567 | 20250421 | 093100 | 606820575 | 49450 | 49450 | 49450 | 49400 | 313 |
| 568 | 20250421 | 093000 | 591346225 | 49450 | 49400 | 49450 | 49350 | 122 |
| 569 | 20250421 | 092900 | 585319575 | 49350 | 49400 | 49400 | 49350 | 33 |
| 570 | 20250421 | 092800 | 583690275 | 49400 | 49400 | 49400 | 49400 | 40 |
| 571 | 20250421 | 092700 | 581714275 | 49400 | 49450 | 49450 | 49400 | 106 |
| 572 | 20250421 | 092600 | 576477425 | 49450 | 49400 | 49450 | 49400 | 623 |
| 573 | 20250421 | 092500 | 545699975 | 49350 | 49350 | 49400 | 49350 | 264 |
| 574 | 20250421 | 092400 | 532671225 | 49400 | 49350 | 49400 | 49350 | 63 |
| 575 | 20250421 | 092300 | 529561175 | 49400 | 49400 | 49450 | 49400 | 627 |
| 576 | 20250421 | 092200 | 498586975 | 49400 | 49450 | 49500 | 49400 | 143 |
| 577 | 20250421 | 092100 | 491515575 | 49500 | 49450 | 49500 | 49450 | 166 |
| 578 | 20250421 | 092000 | 483298925 | 49450 | 49450 | 49450 | 49450 | 89 |
| 579 | 20250421 | 091900 | 478897875 | 49475 | 49450 | 49500 | 49450 | 24 |
| 580 | 20250421 | 091800 | 477710950 | 49500 | 49475 | 49500 | 49450 | 176 |
| 581 | 20250421 | 091700 | 469000275 | 49450 | 49450 | 49450 | 49450 | 120 |
| 582 | 20250421 | 091600 | 463066275 | 49450 | 49450 | 49450 | 49400 | 25 |
| 583 | 20250421 | 091500 | 461830525 | 49450 | 49450 | 49450 | 49450 | 341 |
| 584 | 20250421 | 091400 | 444968075 | 49450 | 49500 | 49500 | 49450 | 480 |
| 585 | 20250421 | 091300 | 421225625 | 49500 | 49450 | 49500 | 49450 | 99 |
| 586 | 20250421 | 091200 | 416328025 | 49450 | 49450 | 49450 | 49450 | 817 |
| 587 | 20250421 | 091100 | 375927375 | 49400 | 49450 | 49450 | 49400 | 342 |
| 588 | 20250421 | 091000 | 359016125 | 49500 | 49600 | 49600 | 49500 | 490 |
| 589 | 20250421 | 090900 | 334749375 | 49550 | 49550 | 49600 | 49550 | 43 |
| 590 | 20250421 | 090800 | 332617375 | 49550 | 49550 | 49575 | 49550 | 44 |
| 591 | 20250421 | 090700 | 330437075 | 49550 | 49450 | 49550 | 49350 | 1310 |
| 592 | 20250421 | 090600 | 265633225 | 49450 | 49500 | 49600 | 49400 | 1373 |
| 593 | 20250421 | 090500 | 197679225 | 49450 | 49500 | 49500 | 49375 | 994 |
| 594 | 20250421 | 090400 | 148527500 | 49450 | 49400 | 49450 | 49350 | 160 |
| 595 | 20250421 | 090300 | 140621000 | 49350 | 49250 | 49350 | 49200 | 806 |
| 596 | 20250421 | 090200 | 100938200 | 49250 | 49400 | 49400 | 49250 | 614 |
| 597 | 20250421 | 090100 | 70629700 | 49400 | 49450 | 49450 | 49400 | 557 |
| 598 | 20250421 | 090000 | 43088150 | 49450 | 49600 | 49600 | 49450 | 869 |