30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 190600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 7229 |
| 3 | 20250421 | 190500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20250421 | 190400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20250421 | 190300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20250421 | 190200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20250421 | 190100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20250421 | 190000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20250421 | 185900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20250421 | 185800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20250421 | 185700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20250421 | 185600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20250421 | 185500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20250421 | 185400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20250421 | 185300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20250421 | 185200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20250421 | 185100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20250421 | 185000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20250421 | 184900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20250421 | 184800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20250421 | 184700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20250421 | 184600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20250421 | 184500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20250421 | 184400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20250421 | 184300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20250421 | 184200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20250421 | 184100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20250421 | 184000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20250421 | 183900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20250421 | 183800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20250421 | 183700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20250421 | 183600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 7229 |
| 33 | 20250421 | 183500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20250421 | 183400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20250421 | 183300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20250421 | 183200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20250421 | 183100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20250421 | 183000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20250421 | 182900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20250421 | 182800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20250421 | 182700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20250421 | 182600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20250421 | 182500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20250421 | 182400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20250421 | 182300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20250421 | 182200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20250421 | 182100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20250421 | 182000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20250421 | 181900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20250421 | 181800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20250421 | 181700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20250421 | 181600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20250421 | 181500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20250421 | 181400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20250421 | 181300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20250421 | 181200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20250421 | 181100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20250421 | 181000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20250421 | 180900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20250421 | 180800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20250421 | 180700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20250421 | 180600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 7229 |
| 63 | 20250421 | 180500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20250421 | 180400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20250421 | 180300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20250421 | 180200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20250421 | 180100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20250421 | 180000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20250421 | 175900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20250421 | 175800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20250421 | 175700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20250421 | 175600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20250421 | 175500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20250421 | 175400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20250421 | 175300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20250421 | 175200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20250421 | 175100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20250421 | 175000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20250421 | 174900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20250421 | 174800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20250421 | 174700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20250421 | 174600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20250421 | 174500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20250421 | 174400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20250421 | 174300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20250421 | 174200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20250421 | 174100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20250421 | 174000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20250421 | 173900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20250421 | 173800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20250421 | 173700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20250421 | 173600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 7229 |
| 93 | 20250421 | 173500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20250421 | 173400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20250421 | 173300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20250421 | 173200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20250421 | 173100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20250421 | 173000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20250421 | 172900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20250421 | 172800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20250421 | 172700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20250421 | 172600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20250421 | 172500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20250421 | 172400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20250421 | 172300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20250421 | 172200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20250421 | 172100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20250421 | 172000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20250421 | 171900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20250421 | 171800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20250421 | 171700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20250421 | 171600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20250421 | 171500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20250421 | 171400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20250421 | 171300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20250421 | 171200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20250421 | 171100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20250421 | 171000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20250421 | 170900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20250421 | 170800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20250421 | 170700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20250421 | 170600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 7229 |
| 123 | 20250421 | 170500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20250421 | 170400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20250421 | 170300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20250421 | 170200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20250421 | 170100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20250421 | 170000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20250421 | 165900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20250421 | 165800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20250421 | 165700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20250421 | 165600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20250421 | 165500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20250421 | 165400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20250421 | 165300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20250421 | 165200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20250421 | 165100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20250421 | 165000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20250421 | 164900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20250421 | 164800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20250421 | 164700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20250421 | 164600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20250421 | 164500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20250421 | 164400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20250421 | 164300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20250421 | 164200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20250421 | 164100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20250421 | 164000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20250421 | 163900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20250421 | 163800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20250421 | 163700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20250421 | 163600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 7229 |
| 153 | 20250421 | 163500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20250421 | 163400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20250421 | 163300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20250421 | 163200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20250421 | 163100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20250421 | 163000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20250421 | 162900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20250421 | 162800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20250421 | 162700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20250421 | 162600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20250421 | 162500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20250421 | 162400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20250421 | 162300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20250421 | 162200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20250421 | 162100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20250421 | 162000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20250421 | 161900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20250421 | 161800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20250421 | 161700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20250421 | 161600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20250421 | 161500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20250421 | 161400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20250421 | 161300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20250421 | 161200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20250421 | 161100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20250421 | 161000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20250421 | 160900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20250421 | 160800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20250421 | 160700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20250421 | 160600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 7229 |
| 183 | 20250421 | 160500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20250421 | 160400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20250421 | 160300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20250421 | 160200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20250421 | 160100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20250421 | 160000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20250421 | 155900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20250421 | 155800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20250421 | 155700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20250421 | 155600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20250421 | 155500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20250421 | 155400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20250421 | 155300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20250421 | 155200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20250421 | 155100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20250421 | 155000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20250421 | 154900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20250421 | 154800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20250421 | 154700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20250421 | 154600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20250421 | 154500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20250421 | 154400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20250421 | 154300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20250421 | 154200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20250421 | 154100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20250421 | 154000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20250421 | 153900 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20250421 | 153800 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20250421 | 153700 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20250421 | 153600 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 7229 |
| 213 | 20250421 | 153500 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20250421 | 153400 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20250421 | 153300 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20250421 | 153200 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20250421 | 153100 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20250421 | 153000 | 4814971990 | 4300 | 4300 | 4300 | 4300 | 7229 |
| 219 | 20250421 | 152900 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 220 | 20250421 | 152800 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 221 | 20250421 | 152700 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 222 | 20250421 | 152600 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 223 | 20250421 | 152500 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 224 | 20250421 | 152400 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 225 | 20250421 | 152300 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 226 | 20250421 | 152200 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 227 | 20250421 | 152100 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 228 | 20250421 | 152000 | 4783887290 | 4310 | 4310 | 4310 | 4310 | 0 |
| 229 | 20250421 | 151900 | 4783887290 | 4310 | 4305 | 4310 | 4295 | 1437 |
| 230 | 20250421 | 151800 | 4777702800 | 4310 | 4305 | 4315 | 4295 | 6311 |
| 231 | 20250421 | 151700 | 4750520520 | 4305 | 4295 | 4305 | 4290 | 875 |
| 232 | 20250421 | 151600 | 4746762085 | 4295 | 4295 | 4295 | 4295 | 1 |
| 233 | 20250421 | 151500 | 4746757790 | 4305 | 4295 | 4305 | 4290 | 354 |
| 234 | 20250421 | 151400 | 4745237875 | 4290 | 4305 | 4305 | 4290 | 6161 |
| 235 | 20250421 | 151300 | 4718760365 | 4310 | 4310 | 4310 | 4305 | 812 |
| 236 | 20250421 | 151200 | 4715261820 | 4310 | 4300 | 4310 | 4295 | 1068 |
| 237 | 20250421 | 151100 | 4710667025 | 4300 | 4300 | 4305 | 4300 | 28 |
| 238 | 20250421 | 151000 | 4710546620 | 4300 | 4305 | 4310 | 4300 | 1799 |
| 239 | 20250421 | 150900 | 4702806475 | 4310 | 4290 | 4310 | 4290 | 3214 |
| 240 | 20250421 | 150800 | 4688980825 | 4285 | 4285 | 4285 | 4285 | 306 |
| 241 | 20250421 | 150700 | 4687669615 | 4295 | 4290 | 4295 | 4280 | 2033 |
| 242 | 20250421 | 150600 | 4678946825 | 4290 | 4290 | 4295 | 4290 | 259 |
| 243 | 20250421 | 150500 | 4677834705 | 4290 | 4290 | 4290 | 4290 | 117 |
| 244 | 20250421 | 150400 | 4677332775 | 4290 | 4290 | 4290 | 4290 | 40 |
| 245 | 20250421 | 150300 | 4677161175 | 4270 | 4290 | 4290 | 4265 | 2853 |
| 246 | 20250421 | 150200 | 4664980050 | 4295 | 4290 | 4295 | 4275 | 249 |
| 247 | 20250421 | 150100 | 4663914135 | 4295 | 4290 | 4295 | 4290 | 33 |
| 248 | 20250421 | 150000 | 4663772560 | 4290 | 4290 | 4290 | 4290 | 3872 |
| 249 | 20250421 | 145900 | 4647161680 | 4290 | 4290 | 4295 | 4275 | 580 |
| 250 | 20250421 | 145800 | 4644676320 | 4290 | 4290 | 4290 | 4290 | 8 |
| 251 | 20250421 | 145700 | 4644642000 | 4290 | 4280 | 4290 | 4280 | 435 |
| 252 | 20250421 | 145600 | 4642777715 | 4280 | 4270 | 4280 | 4270 | 305 |
| 253 | 20250421 | 145500 | 4641475315 | 4265 | 4280 | 4280 | 4260 | 779 |
| 254 | 20250421 | 145400 | 4638153125 | 4290 | 4300 | 4300 | 4255 | 16132 |
| 255 | 20250421 | 145300 | 4569154820 | 4300 | 4300 | 4300 | 4300 | 91 |
| 256 | 20250421 | 145200 | 4568763520 | 4305 | 4300 | 4305 | 4295 | 768 |
| 257 | 20250421 | 145100 | 4565461000 | 4300 | 4300 | 4300 | 4300 | 344 |
| 258 | 20250421 | 145000 | 4563981800 | 4300 | 4305 | 4305 | 4300 | 1175 |
| 259 | 20250421 | 144900 | 4558928795 | 4305 | 4305 | 4305 | 4300 | 1505 |
| 260 | 20250421 | 144800 | 4552449775 | 4305 | 4310 | 4310 | 4305 | 237 |
| 261 | 20250421 | 144700 | 4551428400 | 4315 | 4310 | 4315 | 4310 | 87 |
| 262 | 20250421 | 144600 | 4551053365 | 4310 | 4310 | 4315 | 4310 | 84 |
| 263 | 20250421 | 144500 | 4550691275 | 4315 | 4305 | 4315 | 4300 | 2700 |
| 264 | 20250421 | 144400 | 4539076500 | 4295 | 4295 | 4295 | 4295 | 724 |
| 265 | 20250421 | 144300 | 4535966920 | 4295 | 4310 | 4310 | 4295 | 831 |
| 266 | 20250421 | 144200 | 4532393095 | 4315 | 4310 | 4320 | 4310 | 240 |
| 267 | 20250421 | 144100 | 4531357850 | 4305 | 4300 | 4305 | 4300 | 554 |
| 268 | 20250421 | 144000 | 4528973055 | 4305 | 4290 | 4305 | 4290 | 313 |
| 269 | 20250421 | 143900 | 4527628145 | 4290 | 4300 | 4305 | 4290 | 100 |
| 270 | 20250421 | 143800 | 4527198200 | 4300 | 4295 | 4300 | 4295 | 600 |
| 271 | 20250421 | 143700 | 4524618315 | 4295 | 4290 | 4295 | 4290 | 40 |
| 272 | 20250421 | 143600 | 4524446665 | 4295 | 4295 | 4295 | 4290 | 264 |
| 273 | 20250421 | 143500 | 4523312910 | 4290 | 4290 | 4295 | 4290 | 3724 |
| 274 | 20250421 | 143400 | 4507336940 | 4290 | 4290 | 4290 | 4280 | 3 |
| 275 | 20250421 | 143300 | 4507324080 | 4280 | 4280 | 4280 | 4280 | 2702 |
| 276 | 20250421 | 143200 | 4495759520 | 4290 | 4285 | 4290 | 4275 | 2977 |
| 277 | 20250421 | 143100 | 4483025010 | 4280 | 4295 | 4295 | 4280 | 652 |
| 278 | 20250421 | 143000 | 4480230905 | 4295 | 4290 | 4295 | 4290 | 401 |
| 279 | 20250421 | 142900 | 4478509690 | 4285 | 4280 | 4285 | 4280 | 677 |
| 280 | 20250421 | 142800 | 4475610315 | 4280 | 4275 | 4280 | 4275 | 619 |
| 281 | 20250421 | 142700 | 4472961010 | 4275 | 4290 | 4290 | 4275 | 6471 |
| 282 | 20250421 | 142600 | 4445265455 | 4285 | 4285 | 4285 | 4285 | 1080 |
| 283 | 20250421 | 142500 | 4440637655 | 4290 | 4285 | 4290 | 4285 | 141 |
| 284 | 20250421 | 142400 | 4440033085 | 4285 | 4285 | 4290 | 4285 | 117 |
| 285 | 20250421 | 142300 | 4439531735 | 4280 | 4285 | 4285 | 4280 | 404 |
| 286 | 20250421 | 142200 | 4437802090 | 4285 | 4285 | 4285 | 4285 | 49 |
| 287 | 20250421 | 142100 | 4437592125 | 4280 | 4290 | 4290 | 4280 | 3051 |
| 288 | 20250421 | 142000 | 4424529700 | 4285 | 4285 | 4285 | 4280 | 84 |
| 289 | 20250421 | 141900 | 4424169780 | 4285 | 4285 | 4290 | 4280 | 2314 |
| 290 | 20250421 | 141800 | 4414263980 | 4290 | 4285 | 4290 | 4285 | 148 |
| 291 | 20250421 | 141700 | 4413629795 | 4285 | 4285 | 4285 | 4280 | 750 |
| 292 | 20250421 | 141600 | 4410418715 | 4290 | 4290 | 4290 | 4285 | 541 |
| 293 | 20250421 | 141500 | 4408100510 | 4300 | 4300 | 4300 | 4300 | 0 |
| 294 | 20250421 | 141400 | 4408100510 | 4300 | 4300 | 4300 | 4300 | 250 |
| 295 | 20250421 | 141300 | 4407025510 | 4300 | 4285 | 4300 | 4285 | 1424 |
| 296 | 20250421 | 141200 | 4400923625 | 4300 | 4300 | 4300 | 4300 | 730 |
| 297 | 20250421 | 141100 | 4397784625 | 4285 | 4290 | 4300 | 4285 | 701 |
| 298 | 20250421 | 141000 | 4394778915 | 4300 | 4285 | 4300 | 4285 | 467 |
| 299 | 20250421 | 140900 | 4392775565 | 4285 | 4285 | 4300 | 4285 | 666 |
| 300 | 20250421 | 140800 | 4389921530 | 4280 | 4285 | 4285 | 4280 | 135 |
| 301 | 20250421 | 140700 | 4389343680 | 4280 | 4290 | 4290 | 4280 | 1994 |
| 302 | 20250421 | 140600 | 4380802150 | 4290 | 4300 | 4300 | 4290 | 496 |
| 303 | 20250421 | 140500 | 4378669805 | 4300 | 4300 | 4300 | 4300 | 25 |
| 304 | 20250421 | 140400 | 4378562305 | 4300 | 4285 | 4300 | 4285 | 417 |
| 305 | 20250421 | 140300 | 4376775245 | 4280 | 4290 | 4290 | 4280 | 701 |
| 306 | 20250421 | 140200 | 4373774395 | 4300 | 4290 | 4300 | 4285 | 3541 |
| 307 | 20250421 | 140100 | 4358595935 | 4300 | 4285 | 4300 | 4285 | 537 |
| 308 | 20250421 | 140000 | 4356294875 | 4280 | 4295 | 4295 | 4280 | 4900 |
| 309 | 20250421 | 135900 | 4335282540 | 4295 | 4315 | 4315 | 4295 | 113 |
| 310 | 20250421 | 135800 | 4334796245 | 4315 | 4315 | 4315 | 4315 | 1 |
| 311 | 20250421 | 135700 | 4334791930 | 4295 | 4295 | 4295 | 4295 | 356 |
| 312 | 20250421 | 135600 | 4333262910 | 4295 | 4300 | 4300 | 4295 | 555 |
| 313 | 20250421 | 135500 | 4330878685 | 4295 | 4300 | 4300 | 4295 | 440 |
| 314 | 20250421 | 135400 | 4328987085 | 4295 | 4300 | 4300 | 4295 | 15 |
| 315 | 20250421 | 135300 | 4328922640 | 4300 | 4300 | 4315 | 4300 | 1670 |
| 316 | 20250421 | 135200 | 4321740475 | 4300 | 4305 | 4307 | 4300 | 255 |
| 317 | 20250421 | 135100 | 4320643608 | 4307 | 4307 | 4307 | 4307 | 0 |
| 318 | 20250421 | 135000 | 4320643608 | 4307 | 4307 | 4307 | 4307 | 30 |
| 319 | 20250421 | 134900 | 4320514398 | 4310 | 4315 | 4315 | 4300 | 142 |
| 320 | 20250421 | 134800 | 4319902348 | 4300 | 4300 | 4300 | 4300 | 108 |
| 321 | 20250421 | 134700 | 4319437948 | 4315 | 4300 | 4315 | 4300 | 55 |
| 322 | 20250421 | 134600 | 4319201093 | 4300 | 4305 | 4305 | 4300 | 750 |
| 323 | 20250421 | 134500 | 4315976018 | 4315 | 4315 | 4315 | 4315 | 2 |
| 324 | 20250421 | 134400 | 4315967388 | 4305 | 4305 | 4310 | 4300 | 1406 |
| 325 | 20250421 | 134300 | 4309917113 | 4305 | 4310 | 4325 | 4305 | 1370 |
| 326 | 20250421 | 134200 | 4304017213 | 4310 | 4320 | 4320 | 4310 | 22 |
| 327 | 20250421 | 134100 | 4303922293 | 4325 | 4320 | 4325 | 4320 | 141 |
| 328 | 20250421 | 134000 | 4303313168 | 4320 | 4310 | 4320 | 4305 | 1219 |
| 329 | 20250421 | 133900 | 4298059638 | 4310 | 4310 | 4310 | 4310 | 0 |
| 330 | 20250421 | 133800 | 4298059638 | 4310 | 4315 | 4315 | 4310 | 305 |
| 331 | 20250421 | 133700 | 4296744913 | 4315 | 4315 | 4315 | 4315 | 215 |
| 332 | 20250421 | 133600 | 4295817188 | 4315 | 4315 | 4315 | 4315 | 619 |
| 333 | 20250421 | 133500 | 4293146203 | 4315 | 4315 | 4315 | 4315 | 115 |
| 334 | 20250421 | 133400 | 4292649978 | 4320 | 4320 | 4325 | 4315 | 309 |
| 335 | 20250421 | 133300 | 4291315143 | 4315 | 4310 | 4315 | 4310 | 624 |
| 336 | 20250421 | 133200 | 4288624468 | 4310 | 4310 | 4310 | 4310 | 507 |
| 337 | 20250421 | 133100 | 4286439298 | 4310 | 4315 | 4315 | 4310 | 434 |
| 338 | 20250421 | 133000 | 4284568533 | 4315 | 4315 | 4315 | 4315 | 36 |
| 339 | 20250421 | 132900 | 4284413193 | 4315 | 4310 | 4315 | 4310 | 226 |
| 340 | 20250421 | 132800 | 4283439078 | 4315 | 4325 | 4325 | 4315 | 116 |
| 341 | 20250421 | 132700 | 4282937468 | 4325 | 4320 | 4325 | 4320 | 302 |
| 342 | 20250421 | 132600 | 4281632818 | 4310 | 4320 | 4320 | 4310 | 245 |
| 343 | 20250421 | 132500 | 4280576368 | 4305 | 4310 | 4310 | 4305 | 412 |
| 344 | 20250421 | 132400 | 4278802413 | 4310 | 4320 | 4320 | 4310 | 1061 |
| 345 | 20250421 | 132300 | 4274229218 | 4315 | 4315 | 4315 | 4315 | 1 |
| 346 | 20250421 | 132200 | 4274224903 | 4310 | 4310 | 4320 | 4310 | 92 |
| 347 | 20250421 | 132100 | 4273828373 | 4320 | 4315 | 4320 | 4315 | 164 |
| 348 | 20250421 | 132000 | 4273120708 | 4310 | 4315 | 4315 | 4310 | 135 |
| 349 | 20250421 | 131900 | 4272538238 | 4315 | 4315 | 4315 | 4315 | 4 |
| 350 | 20250421 | 131800 | 4272520978 | 4310 | 4315 | 4315 | 4310 | 2198 |
| 351 | 20250421 | 131700 | 4263047053 | 4315 | 4315 | 4315 | 4315 | 389 |
| 352 | 20250421 | 131600 | 4261368518 | 4320 | 4320 | 4320 | 4320 | 184 |
| 353 | 20250421 | 131500 | 4260573638 | 4315 | 4315 | 4315 | 4315 | 0 |
| 354 | 20250421 | 131400 | 4260573638 | 4315 | 4310 | 4315 | 4310 | 850 |
| 355 | 20250421 | 131300 | 4256909888 | 4310 | 4320 | 4325 | 4310 | 1071 |
| 356 | 20250421 | 131200 | 4252283283 | 4320 | 4320 | 4320 | 4320 | 80 |
| 357 | 20250421 | 131100 | 4251937683 | 4320 | 4310 | 4320 | 4310 | 347 |
| 358 | 20250421 | 131000 | 4250439793 | 4310 | 4320 | 4320 | 4310 | 51 |
| 359 | 20250421 | 130900 | 4250219483 | 4320 | 4315 | 4320 | 4315 | 275 |
| 360 | 20250421 | 130800 | 4249031633 | 4320 | 4310 | 4320 | 4310 | 175 |
| 361 | 20250421 | 130700 | 4248276133 | 4320 | 4320 | 4320 | 4320 | 2 |
| 362 | 20250421 | 130600 | 4248267493 | 4320 | 4315 | 4320 | 4315 | 2000 |
| 363 | 20250421 | 130500 | 4239630513 | 4310 | 4310 | 4310 | 4310 | 50 |
| 364 | 20250421 | 130400 | 4239415013 | 4310 | 4310 | 4315 | 4310 | 804 |
| 365 | 20250421 | 130300 | 4235949768 | 4310 | 4310 | 4310 | 4310 | 693 |
| 366 | 20250421 | 130200 | 4232962938 | 4300 | 4300 | 4300 | 4300 | 223 |
| 367 | 20250421 | 130100 | 4232004038 | 4300 | 4305 | 4305 | 4295 | 312 |
| 368 | 20250421 | 130000 | 4230663338 | 4305 | 4310 | 4310 | 4305 | 27 |
| 369 | 20250421 | 125900 | 4230546993 | 4290 | 4305 | 4305 | 4280 | 5798 |
| 370 | 20250421 | 125800 | 4205665273 | 4305 | 4305 | 4305 | 4300 | 2029 |
| 371 | 20250421 | 125700 | 4196939948 | 4310 | 4305 | 4310 | 4300 | 2076 |
| 372 | 20250421 | 125600 | 4188012783 | 4300 | 4320 | 4320 | 4300 | 13897 |
| 373 | 20250421 | 125500 | 4128149413 | 4320 | 4335 | 4335 | 4315 | 144 |
| 374 | 20250421 | 125400 | 4127527233 | 4320 | 4320 | 4320 | 4320 | 407 |
| 375 | 20250421 | 125300 | 4125768993 | 4320 | 4320 | 4325 | 4320 | 444 |
| 376 | 20250421 | 125200 | 4123850413 | 4320 | 4325 | 4325 | 4315 | 5099 |
| 377 | 20250421 | 125100 | 4101827053 | 4330 | 4330 | 4340 | 4330 | 1346 |
| 378 | 20250421 | 125000 | 4095995298 | 4330 | 4335 | 4340 | 4330 | 415 |
| 379 | 20250421 | 124900 | 4094198048 | 4330 | 4330 | 4330 | 4330 | 6 |
| 380 | 20250421 | 124800 | 4094172068 | 4330 | 4335 | 4335 | 4330 | 668 |
| 381 | 20250421 | 124700 | 4091277973 | 4335 | 4335 | 4335 | 4335 | 2 |
| 382 | 20250421 | 124600 | 4091269303 | 4330 | 4320 | 4330 | 4315 | 2054 |
| 383 | 20250421 | 124500 | 4082401998 | 4315 | 4320 | 4330 | 4310 | 2664 |
| 384 | 20250421 | 124400 | 4070904603 | 4335 | 4320 | 4335 | 4310 | 4023 |
| 385 | 20250421 | 124300 | 4053548218 | 4315 | 4325 | 4330 | 4315 | 3134 |
| 386 | 20250421 | 124200 | 4040005498 | 4345 | 4350 | 4350 | 4325 | 4138 |
| 387 | 20250421 | 124100 | 4022090853 | 4350 | 4350 | 4350 | 4350 | 166 |
| 388 | 20250421 | 124000 | 4021368753 | 4355 | 4345 | 4355 | 4340 | 2474 |
| 389 | 20250421 | 123900 | 4010631558 | 4350 | 4345 | 4350 | 4345 | 915 |
| 390 | 20250421 | 123800 | 4006655308 | 4345 | 4345 | 4345 | 4345 | 603 |
| 391 | 20250421 | 123700 | 4004035273 | 4345 | 4345 | 4345 | 4340 | 898 |
| 392 | 20250421 | 123600 | 4000135298 | 4350 | 4345 | 4350 | 4330 | 6082 |
| 393 | 20250421 | 123500 | 3973765048 | 4345 | 4360 | 4360 | 4345 | 7042 |
| 394 | 20250421 | 123400 | 3943104998 | 4360 | 4360 | 4360 | 4360 | 1075 |
| 395 | 20250421 | 123300 | 3938417998 | 4360 | 4360 | 4370 | 4355 | 2833 |
| 396 | 20250421 | 123200 | 3926073998 | 4355 | 4375 | 4385 | 4355 | 5929 |
| 397 | 20250421 | 123100 | 3900194678 | 4370 | 4380 | 4385 | 4370 | 806 |
| 398 | 20250421 | 123000 | 3896670483 | 4370 | 4390 | 4390 | 4365 | 9341 |
| 399 | 20250421 | 122900 | 3855827883 | 4375 | 4385 | 4395 | 4375 | 6611 |
| 400 | 20250421 | 122800 | 3826854133 | 4390 | 4395 | 4395 | 4380 | 6084 |
| 401 | 20250421 | 122700 | 3800166323 | 4390 | 4415 | 4430 | 4385 | 24281 |
| 402 | 20250421 | 122600 | 3693386418 | 4410 | 4470 | 4470 | 4400 | 30538 |
| 403 | 20250421 | 122500 | 3558154358 | 4490 | 4470 | 4500 | 4450 | 37207 |
| 404 | 20250421 | 122400 | 3391628938 | 4465 | 4485 | 4490 | 4430 | 40411 |
| 405 | 20250421 | 122300 | 3211442393 | 4470 | 4515 | 4575 | 4460 | 99574 |
| 406 | 20250421 | 122200 | 2759713758 | 4515 | 4420 | 4545 | 4420 | 64546 |
| 407 | 20250421 | 122100 | 2469390193 | 4410 | 4410 | 4410 | 4410 | 0 |
| 408 | 20250421 | 122000 | 2469390193 | 4410 | 4410 | 4410 | 4410 | 1190 |
| 409 | 20250421 | 121900 | 2464142293 | 4410 | 4425 | 4425 | 4410 | 2846 |
| 410 | 20250421 | 121800 | 2451571683 | 4420 | 4420 | 4420 | 4420 | 35 |
| 411 | 20250421 | 121700 | 2451416983 | 4420 | 4425 | 4425 | 4420 | 415 |
| 412 | 20250421 | 121600 | 2449582538 | 4425 | 4425 | 4425 | 4425 | 50 |
| 413 | 20250421 | 121500 | 2449361288 | 4420 | 4420 | 4420 | 4420 | 485 |
| 414 | 20250421 | 121400 | 2447217588 | 4415 | 4415 | 4420 | 4415 | 341 |
| 415 | 20250421 | 121300 | 2445712068 | 4415 | 4415 | 4420 | 4415 | 1360 |
| 416 | 20250421 | 121200 | 2439705528 | 4415 | 4415 | 4415 | 4415 | 566 |
| 417 | 20250421 | 121100 | 2437206638 | 4415 | 4410 | 4415 | 4410 | 450 |
| 418 | 20250421 | 121000 | 2435221138 | 4410 | 4410 | 4410 | 4410 | 10 |
| 419 | 20250421 | 120900 | 2435177038 | 4415 | 4415 | 4415 | 4415 | 1236 |
| 420 | 20250421 | 120800 | 2429720098 | 4415 | 4415 | 4415 | 4415 | 31 |
| 421 | 20250421 | 120700 | 2429583233 | 4415 | 4415 | 4415 | 4415 | 1 |
| 422 | 20250421 | 120600 | 2429578818 | 4410 | 4410 | 4410 | 4410 | 563 |
| 423 | 20250421 | 120500 | 2427095988 | 4415 | 4410 | 4415 | 4410 | 25 |
| 424 | 20250421 | 120400 | 2426985663 | 4410 | 4410 | 4410 | 4410 | 5 |
| 425 | 20250421 | 120300 | 2426963613 | 4420 | 4410 | 4420 | 4410 | 6 |
| 426 | 20250421 | 120200 | 2426937143 | 4415 | 4415 | 4415 | 4415 | 1611 |
| 427 | 20250421 | 120100 | 2419824578 | 4415 | 4410 | 4415 | 4410 | 1498 |
| 428 | 20250421 | 120000 | 2413213833 | 4410 | 4410 | 4410 | 4410 | 308 |
| 429 | 20250421 | 115900 | 2411855553 | 4400 | 4410 | 4410 | 4400 | 376 |
| 430 | 20250421 | 115800 | 2410198383 | 4400 | 4400 | 4400 | 4400 | 0 |
| 431 | 20250421 | 115700 | 2410198383 | 4400 | 4400 | 4400 | 4400 | 68 |
| 432 | 20250421 | 115600 | 2409899183 | 4415 | 4410 | 4415 | 4410 | 377 |
| 433 | 20250421 | 115500 | 2408236053 | 4385 | 4395 | 4410 | 4385 | 2576 |
| 434 | 20250421 | 115400 | 2396903583 | 4395 | 4395 | 4410 | 4395 | 301 |
| 435 | 20250421 | 115300 | 2395577688 | 4395 | 4405 | 4405 | 4395 | 1045 |
| 436 | 20250421 | 115200 | 2390983458 | 4410 | 4410 | 4410 | 4410 | 457 |
| 437 | 20250421 | 115100 | 2388968088 | 4410 | 4410 | 4410 | 4410 | 101 |
| 438 | 20250421 | 115000 | 2388522678 | 4410 | 4410 | 4410 | 4410 | 401 |
| 439 | 20250421 | 114900 | 2386754268 | 4405 | 4410 | 4410 | 4405 | 1132 |
| 440 | 20250421 | 114800 | 2381762268 | 4400 | 4390 | 4400 | 4390 | 1964 |
| 441 | 20250421 | 114700 | 2373130178 | 4390 | 4395 | 4395 | 4390 | 836 |
| 442 | 20250421 | 114600 | 2369457058 | 4395 | 4400 | 4400 | 4395 | 479 |
| 443 | 20250421 | 114500 | 2367351803 | 4400 | 4400 | 4400 | 4400 | 1277 |
| 444 | 20250421 | 114400 | 2361733003 | 4400 | 4400 | 4400 | 4400 | 33 |
| 445 | 20250421 | 114300 | 2361587803 | 4400 | 4400 | 4400 | 4400 | 316 |
| 446 | 20250421 | 114200 | 2360197403 | 4400 | 4395 | 4400 | 4395 | 272 |
| 447 | 20250421 | 114100 | 2359001913 | 4400 | 4410 | 4410 | 4400 | 1794 |
| 448 | 20250421 | 114000 | 2351098263 | 4410 | 4410 | 4410 | 4410 | 3 |
| 449 | 20250421 | 113900 | 2351085033 | 4400 | 4400 | 4410 | 4400 | 231 |
| 450 | 20250421 | 113800 | 2350068623 | 4405 | 4405 | 4405 | 4405 | 420 |
| 451 | 20250421 | 113700 | 2348218523 | 4405 | 4405 | 4405 | 4405 | 20 |
| 452 | 20250421 | 113600 | 2348130423 | 4405 | 4405 | 4405 | 4405 | 228 |
| 453 | 20250421 | 113500 | 2347126083 | 4415 | 4405 | 4415 | 4405 | 107 |
| 454 | 20250421 | 113400 | 2346654648 | 4405 | 4405 | 4405 | 4405 | 300 |
| 455 | 20250421 | 113300 | 2345333148 | 4415 | 4415 | 4415 | 4415 | 0 |
| 456 | 20250421 | 113200 | 2345333148 | 4415 | 4415 | 4415 | 4415 | 1 |
| 457 | 20250421 | 113100 | 2345328733 | 4400 | 4405 | 4405 | 4400 | 1653 |
| 458 | 20250421 | 113000 | 2338050533 | 4415 | 4415 | 4415 | 4415 | 5 |
| 459 | 20250421 | 112900 | 2338028458 | 4415 | 4415 | 4415 | 4415 | 187 |
| 460 | 20250421 | 112800 | 2337202853 | 4420 | 4400 | 4420 | 4400 | 4 |
| 461 | 20250421 | 112700 | 2337185233 | 4420 | 4400 | 4420 | 4400 | 190 |
| 462 | 20250421 | 112600 | 2336349193 | 4400 | 4395 | 4400 | 4390 | 497 |
| 463 | 20250421 | 112500 | 2334165193 | 4395 | 4400 | 4400 | 4395 | 1195 |
| 464 | 20250421 | 112400 | 2328909843 | 4402 | 4410 | 4410 | 4402 | 501 |
| 465 | 20250421 | 112300 | 2326701949 | 4415 | 4410 | 4415 | 4405 | 522 |
| 466 | 20250421 | 112200 | 2324400374 | 4405 | 4420 | 4420 | 4405 | 1122 |
| 467 | 20250421 | 112100 | 2319455334 | 4410 | 4410 | 4410 | 4410 | 75 |
| 468 | 20250421 | 112000 | 2319124584 | 4410 | 4425 | 4425 | 4410 | 1110 |
| 469 | 20250421 | 111900 | 2314223044 | 4425 | 4420 | 4425 | 4420 | 253 |
| 470 | 20250421 | 111800 | 2313104609 | 4415 | 4415 | 4415 | 4410 | 545 |
| 471 | 20250421 | 111700 | 2310698539 | 4415 | 4430 | 4430 | 4410 | 2601 |
| 472 | 20250421 | 111600 | 2299203764 | 4425 | 4420 | 4430 | 4420 | 770 |
| 473 | 20250421 | 111500 | 2295796754 | 4420 | 4420 | 4420 | 4420 | 443 |
| 474 | 20250421 | 111400 | 2293838694 | 4415 | 4415 | 4415 | 4410 | 1155 |
| 475 | 20250421 | 111300 | 2288740469 | 4415 | 4410 | 4415 | 4405 | 478 |
| 476 | 20250421 | 111200 | 2286632484 | 4410 | 4410 | 4415 | 4405 | 501 |
| 477 | 20250421 | 111100 | 2284424169 | 4415 | 4410 | 4415 | 4410 | 4 |
| 478 | 20250421 | 111000 | 2284406519 | 4415 | 4405 | 4415 | 4400 | 764 |
| 479 | 20250421 | 110900 | 2281042909 | 4415 | 4415 | 4415 | 4405 | 12 |
| 480 | 20250421 | 110800 | 2280990029 | 4415 | 4415 | 4415 | 4415 | 1 |
| 481 | 20250421 | 110700 | 2280985614 | 4400 | 4405 | 4405 | 4400 | 1732 |
| 482 | 20250421 | 110600 | 2273361419 | 4415 | 4420 | 4420 | 4410 | 1343 |
| 483 | 20250421 | 110500 | 2267430134 | 4430 | 4425 | 4430 | 4425 | 1157 |
| 484 | 20250421 | 110400 | 2262310174 | 4420 | 4430 | 4430 | 4420 | 339 |
| 485 | 20250421 | 110300 | 2260809569 | 4430 | 4435 | 4440 | 4425 | 1956 |
| 486 | 20250421 | 110200 | 2252142594 | 4435 | 4410 | 4435 | 4410 | 2602 |
| 487 | 20250421 | 110100 | 2240612714 | 4410 | 4400 | 4415 | 4400 | 1654 |
| 488 | 20250421 | 110000 | 2233319569 | 4400 | 4410 | 4410 | 4400 | 106 |
| 489 | 20250421 | 105900 | 2232853149 | 4410 | 4400 | 4410 | 4400 | 815 |
| 490 | 20250421 | 105800 | 2229263779 | 4400 | 4410 | 4410 | 4400 | 1390 |
| 491 | 20250421 | 105700 | 2223144354 | 4410 | 4405 | 4410 | 4405 | 71 |
| 492 | 20250421 | 105600 | 2222831494 | 4410 | 4410 | 4410 | 4405 | 553 |
| 493 | 20250421 | 105500 | 2220393014 | 4415 | 4415 | 4415 | 4410 | 132 |
| 494 | 20250421 | 105400 | 2219810249 | 4400 | 4415 | 4420 | 4400 | 2797 |
| 495 | 20250421 | 105300 | 2207492674 | 4415 | 4420 | 4420 | 4415 | 81 |
| 496 | 20250421 | 105200 | 2207134729 | 4425 | 4405 | 4435 | 4405 | 3821 |
| 497 | 20250421 | 105100 | 2190243019 | 4405 | 4405 | 4405 | 4405 | 16 |
| 498 | 20250421 | 105000 | 2190172539 | 4405 | 4395 | 4405 | 4395 | 1686 |
| 499 | 20250421 | 104900 | 2182749214 | 4400 | 4400 | 4400 | 4380 | 51 |
| 500 | 20250421 | 104800 | 2182525754 | 4395 | 4380 | 4395 | 4380 | 858 |
| 501 | 20250421 | 104700 | 2178764574 | 4395 | 4390 | 4400 | 4385 | 5150 |
| 502 | 20250421 | 104600 | 2156142214 | 4400 | 4390 | 4400 | 4390 | 25 |
| 503 | 20250421 | 104500 | 2156032454 | 4400 | 4400 | 4400 | 4400 | 118 |
| 504 | 20250421 | 104400 | 2155513254 | 4405 | 4400 | 4405 | 4400 | 101 |
| 505 | 20250421 | 104300 | 2155068849 | 4400 | 4400 | 4400 | 4385 | 539 |
| 506 | 20250421 | 104200 | 2152703144 | 4400 | 4390 | 4400 | 4385 | 473 |
| 507 | 20250421 | 104100 | 2150628874 | 4390 | 4390 | 4390 | 4390 | 353 |
| 508 | 20250421 | 104000 | 2149079204 | 4410 | 4415 | 4415 | 4395 | 2443 |
| 509 | 20250421 | 103900 | 2138342089 | 4410 | 4415 | 4415 | 4405 | 270 |
| 510 | 20250421 | 103800 | 2137151384 | 4420 | 4410 | 4420 | 4400 | 600 |
| 511 | 20250421 | 103700 | 2134502649 | 4410 | 4395 | 4410 | 4385 | 2757 |
| 512 | 20250421 | 103600 | 2122385234 | 4395 | 4405 | 4405 | 4370 | 2529 |
| 513 | 20250421 | 103500 | 2111302674 | 4400 | 4400 | 4405 | 4400 | 243 |
| 514 | 20250421 | 103400 | 2110233464 | 4390 | 4395 | 4400 | 4390 | 2539 |
| 515 | 20250421 | 103300 | 2099083789 | 4395 | 4410 | 4410 | 4395 | 105 |
| 516 | 20250421 | 103200 | 2098620869 | 4410 | 4410 | 4425 | 4395 | 5620 |
| 517 | 20250421 | 103100 | 2073815914 | 4395 | 4410 | 4430 | 4395 | 1921 |
| 518 | 20250421 | 103000 | 2065335049 | 4410 | 4375 | 4430 | 4375 | 8583 |
| 519 | 20250421 | 102900 | 2027622429 | 4365 | 4365 | 4365 | 4365 | 0 |
| 520 | 20250421 | 102800 | 2027622429 | 4365 | 4370 | 4370 | 4365 | 53 |
| 521 | 20250421 | 102700 | 2027391034 | 4370 | 4375 | 4375 | 4370 | 4 |
| 522 | 20250421 | 102600 | 2027373549 | 4365 | 4370 | 4370 | 4365 | 1390 |
| 523 | 20250421 | 102500 | 2021305789 | 4370 | 4370 | 4370 | 4365 | 467 |
| 524 | 20250421 | 102400 | 2019266839 | 4370 | 4375 | 4375 | 4370 | 534 |
| 525 | 20250421 | 102300 | 2016931904 | 4375 | 4375 | 4375 | 4365 | 718 |
| 526 | 20250421 | 102200 | 2013795659 | 4375 | 4375 | 4375 | 4365 | 449 |
| 527 | 20250421 | 102100 | 2011835284 | 4375 | 4380 | 4380 | 4370 | 174 |
| 528 | 20250421 | 102000 | 2011074739 | 4380 | 4385 | 4385 | 4365 | 1918 |
| 529 | 20250421 | 101900 | 2002676894 | 4390 | 4375 | 4400 | 4375 | 3405 |
| 530 | 20250421 | 101800 | 1987744074 | 4375 | 4355 | 4375 | 4350 | 1130 |
| 531 | 20250421 | 101700 | 1982816499 | 4355 | 4360 | 4360 | 4355 | 580 |
| 532 | 20250421 | 101600 | 1980287719 | 4355 | 4360 | 4360 | 4355 | 329 |
| 533 | 20250421 | 101500 | 1978853594 | 4355 | 4365 | 4370 | 4350 | 597 |
| 534 | 20250421 | 101400 | 1976254999 | 4370 | 4375 | 4380 | 4340 | 6263 |
| 535 | 20250421 | 101300 | 1949016229 | 4385 | 4330 | 4420 | 4325 | 8476 |
| 536 | 20250421 | 101200 | 1911859784 | 4330 | 4330 | 4330 | 4330 | 13 |
| 537 | 20250421 | 101100 | 1911803494 | 4320 | 4320 | 4320 | 4315 | 1617 |
| 538 | 20250421 | 101000 | 1904818059 | 4320 | 4320 | 4320 | 4320 | 337 |
| 539 | 20250421 | 100900 | 1903362219 | 4330 | 4325 | 4330 | 4320 | 487 |
| 540 | 20250421 | 100800 | 1901254399 | 4320 | 4325 | 4325 | 4320 | 1048 |
| 541 | 20250421 | 100700 | 1896724939 | 4330 | 4330 | 4330 | 4330 | 1623 |
| 542 | 20250421 | 100600 | 1889697349 | 4335 | 4330 | 4335 | 4325 | 452 |
| 543 | 20250421 | 100500 | 1887742079 | 4335 | 4330 | 4335 | 4330 | 126 |
| 544 | 20250421 | 100400 | 1887196444 | 4330 | 4330 | 4335 | 4330 | 437 |
| 545 | 20250421 | 100300 | 1885303734 | 4330 | 4325 | 4330 | 4325 | 360 |
| 546 | 20250421 | 100200 | 1883746709 | 4325 | 4325 | 4325 | 4325 | 45 |
| 547 | 20250421 | 100100 | 1883552084 | 4325 | 4330 | 4335 | 4320 | 324 |
| 548 | 20250421 | 100000 | 1882151379 | 4330 | 4335 | 4335 | 4320 | 1753 |
| 549 | 20250421 | 095900 | 1874565369 | 4335 | 4322 | 4335 | 4322 | 328 |
| 550 | 20250421 | 095800 | 1873146765 | 4322 | 4325 | 4325 | 4320 | 318 |
| 551 | 20250421 | 095700 | 1871772998 | 4325 | 4330 | 4330 | 4320 | 768 |
| 552 | 20250421 | 095600 | 1868451838 | 4330 | 4340 | 4340 | 4325 | 473 |
| 553 | 20250421 | 095500 | 1866404458 | 4340 | 4345 | 4350 | 4340 | 2128 |
| 554 | 20250421 | 095400 | 1857158733 | 4345 | 4335 | 4350 | 4330 | 1860 |
| 555 | 20250421 | 095300 | 1849079468 | 4330 | 4315 | 4330 | 4315 | 154 |
| 556 | 20250421 | 095200 | 1848414673 | 4315 | 4315 | 4325 | 4315 | 379 |
| 557 | 20250421 | 095100 | 1846778458 | 4325 | 4310 | 4325 | 4305 | 463 |
| 558 | 20250421 | 095000 | 1844783523 | 4305 | 4325 | 4325 | 4305 | 2993 |
| 559 | 20250421 | 094900 | 1831888898 | 4310 | 4320 | 4325 | 4310 | 5310 |
| 560 | 20250421 | 094800 | 1808978748 | 4325 | 4325 | 4325 | 4325 | 497 |
| 561 | 20250421 | 094700 | 1806829223 | 4340 | 4325 | 4340 | 4320 | 773 |
| 562 | 20250421 | 094600 | 1803486668 | 4325 | 4330 | 4330 | 4325 | 64 |
| 563 | 20250421 | 094500 | 1803209743 | 4330 | 4325 | 4330 | 4325 | 245 |
| 564 | 20250421 | 094400 | 1802149463 | 4325 | 4315 | 4335 | 4315 | 1456 |
| 565 | 20250421 | 094300 | 1795863803 | 4315 | 4335 | 4340 | 4315 | 2660 |
| 566 | 20250421 | 094200 | 1784359318 | 4340 | 4335 | 4340 | 4335 | 502 |
| 567 | 20250421 | 094100 | 1782183138 | 4320 | 4340 | 4340 | 4320 | 1714 |
| 568 | 20250421 | 094000 | 1774776803 | 4320 | 4325 | 4330 | 4320 | 2164 |
| 569 | 20250421 | 093900 | 1765412293 | 4325 | 4310 | 4325 | 4310 | 1668 |
| 570 | 20250421 | 093800 | 1758216078 | 4310 | 4335 | 4340 | 4310 | 12681 |
| 571 | 20250421 | 093700 | 1703395578 | 4330 | 4340 | 4340 | 4330 | 1793 |
| 572 | 20250421 | 093600 | 1695622373 | 4340 | 4345 | 4345 | 4335 | 2763 |
| 573 | 20250421 | 093500 | 1683636783 | 4340 | 4350 | 4350 | 4340 | 4922 |
| 574 | 20250421 | 093400 | 1662257548 | 4355 | 4355 | 4355 | 4350 | 946 |
| 575 | 20250421 | 093300 | 1658140423 | 4350 | 4365 | 4365 | 4350 | 4907 |
| 576 | 20250421 | 093200 | 1636775358 | 4365 | 4380 | 4382 | 4365 | 4993 |
| 577 | 20250421 | 093100 | 1614929161 | 4380 | 4360 | 4385 | 4360 | 2681 |
| 578 | 20250421 | 093000 | 1603194296 | 4360 | 4360 | 4365 | 4345 | 7971 |
| 579 | 20250421 | 092900 | 1568502701 | 4355 | 4370 | 4385 | 4355 | 13196 |
| 580 | 20250421 | 092800 | 1510916356 | 4380 | 4370 | 4380 | 4360 | 10618 |
| 581 | 20250421 | 092700 | 1464541941 | 4375 | 4405 | 4425 | 4375 | 16708 |
| 582 | 20250421 | 092600 | 1390984701 | 4405 | 4470 | 4495 | 4390 | 42026 |
| 583 | 20250421 | 092500 | 1204226791 | 4470 | 4435 | 4520 | 4430 | 66662 |
| 584 | 20250421 | 092400 | 905224106 | 4425 | 4410 | 4470 | 4395 | 38569 |
| 585 | 20250421 | 092300 | 733840585 | 4410 | 4405 | 4425 | 4400 | 5429 |
| 586 | 20250421 | 092200 | 709900985 | 4410 | 4430 | 4440 | 4370 | 13620 |
| 587 | 20250421 | 092100 | 649813505 | 4430 | 4400 | 4440 | 4395 | 26641 |
| 588 | 20250421 | 092000 | 531940625 | 4400 | 4350 | 4400 | 4350 | 17454 |
| 589 | 20250421 | 091900 | 455650170 | 4350 | 4350 | 4350 | 4335 | 767 |
| 590 | 20250421 | 091800 | 452319195 | 4350 | 4340 | 4355 | 4335 | 1753 |
| 591 | 20250421 | 091700 | 444695210 | 4340 | 4335 | 4340 | 4330 | 3400 |
| 592 | 20250421 | 091600 | 429961145 | 4335 | 4330 | 4335 | 4330 | 6298 |
| 593 | 20250421 | 091500 | 402678805 | 4330 | 4335 | 4335 | 4330 | 3682 |
| 594 | 20250421 | 091400 | 386718955 | 4340 | 4340 | 4340 | 4340 | 3122 |
| 595 | 20250421 | 091300 | 373169475 | 4335 | 4350 | 4350 | 4330 | 3221 |
| 596 | 20250421 | 091200 | 359206205 | 4355 | 4370 | 4380 | 4345 | 4857 |
| 597 | 20250421 | 091100 | 338050610 | 4380 | 4365 | 4380 | 4360 | 1105 |
| 598 | 20250421 | 091000 | 333225040 | 4360 | 4345 | 4360 | 4335 | 8629 |
| 599 | 20250421 | 090900 | 295621775 | 4345 | 4340 | 4345 | 4330 | 7587 |
| 600 | 20250421 | 090800 | 262669230 | 4330 | 4345 | 4345 | 4330 | 909 |
| 601 | 20250421 | 090700 | 258728270 | 4355 | 4360 | 4360 | 4330 | 1589 |
| 602 | 20250421 | 090600 | 251827330 | 4360 | 4365 | 4365 | 4355 | 872 |
| 603 | 20250421 | 090500 | 248023880 | 4365 | 4360 | 4365 | 4360 | 70 |
| 604 | 20250421 | 090400 | 247718335 | 4365 | 4330 | 4365 | 4330 | 1069 |
| 605 | 20250421 | 090300 | 243062590 | 4330 | 4315 | 4350 | 4315 | 9763 |
| 606 | 20250421 | 090200 | 200830015 | 4305 | 4305 | 4315 | 4300 | 6732 |
| 607 | 20250421 | 090100 | 171812760 | 4310 | 4340 | 4350 | 4300 | 11741 |
| 608 | 20250421 | 090000 | 121084995 | 4345 | 4300 | 4350 | 4300 | 27522 |