29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250421 | 185300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 8445 |
| 3 | 20250421 | 185200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 4 | 20250421 | 185100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 5 | 20250421 | 185000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 6 | 20250421 | 184900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 7 | 20250421 | 184800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 8 | 20250421 | 184700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 9 | 20250421 | 184600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 10 | 20250421 | 184500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 11 | 20250421 | 184400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 12 | 20250421 | 184300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 13 | 20250421 | 184200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 14 | 20250421 | 184100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 15 | 20250421 | 184000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 16 | 20250421 | 183900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 17 | 20250421 | 183800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 18 | 20250421 | 183700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 19 | 20250421 | 183600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 20 | 20250421 | 183500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 21 | 20250421 | 183400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 22 | 20250421 | 183300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 23 | 20250421 | 183200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 24 | 20250421 | 183100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 25 | 20250421 | 183000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 26 | 20250421 | 182900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 27 | 20250421 | 182800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 28 | 20250421 | 182700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 29 | 20250421 | 182600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 30 | 20250421 | 182500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 31 | 20250421 | 182400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 32 | 20250421 | 182300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 8445 |
| 33 | 20250421 | 182200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 34 | 20250421 | 182100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 35 | 20250421 | 182000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 36 | 20250421 | 181900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 37 | 20250421 | 181800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 38 | 20250421 | 181700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 39 | 20250421 | 181600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 40 | 20250421 | 181500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 41 | 20250421 | 181400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 42 | 20250421 | 181300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 43 | 20250421 | 181200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 44 | 20250421 | 181100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 45 | 20250421 | 181000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 46 | 20250421 | 180900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 47 | 20250421 | 180800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 48 | 20250421 | 180700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 49 | 20250421 | 180600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 50 | 20250421 | 180500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 51 | 20250421 | 180400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 52 | 20250421 | 180300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 53 | 20250421 | 180200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 54 | 20250421 | 180100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 55 | 20250421 | 180000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 56 | 20250421 | 175900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 57 | 20250421 | 175800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 58 | 20250421 | 175700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 59 | 20250421 | 175600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 60 | 20250421 | 175500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 61 | 20250421 | 175400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 62 | 20250421 | 175300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 8445 |
| 63 | 20250421 | 175200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 64 | 20250421 | 175100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 65 | 20250421 | 175000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 66 | 20250421 | 174900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 67 | 20250421 | 174800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 68 | 20250421 | 174700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 69 | 20250421 | 174600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 70 | 20250421 | 174500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 71 | 20250421 | 174400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 72 | 20250421 | 174300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 73 | 20250421 | 174200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 74 | 20250421 | 174100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 75 | 20250421 | 174000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 76 | 20250421 | 173900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 77 | 20250421 | 173800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 78 | 20250421 | 173700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 79 | 20250421 | 173600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 80 | 20250421 | 173500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 81 | 20250421 | 173400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 82 | 20250421 | 173300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 83 | 20250421 | 173200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 84 | 20250421 | 173100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 85 | 20250421 | 173000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 86 | 20250421 | 172900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 87 | 20250421 | 172800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 88 | 20250421 | 172700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 89 | 20250421 | 172600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 90 | 20250421 | 172500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 91 | 20250421 | 172400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 92 | 20250421 | 172300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 8445 |
| 93 | 20250421 | 172200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 94 | 20250421 | 172100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 95 | 20250421 | 172000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 96 | 20250421 | 171900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 97 | 20250421 | 171800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 98 | 20250421 | 171700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 99 | 20250421 | 171600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 100 | 20250421 | 171500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 101 | 20250421 | 171400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 102 | 20250421 | 171300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 103 | 20250421 | 171200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 104 | 20250421 | 171100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 105 | 20250421 | 171000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 106 | 20250421 | 170900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 107 | 20250421 | 170800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 108 | 20250421 | 170700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 109 | 20250421 | 170600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 110 | 20250421 | 170500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 111 | 20250421 | 170400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 112 | 20250421 | 170300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 113 | 20250421 | 170200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 114 | 20250421 | 170100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 115 | 20250421 | 170000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 116 | 20250421 | 165900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 117 | 20250421 | 165800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 118 | 20250421 | 165700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 119 | 20250421 | 165600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 120 | 20250421 | 165500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 121 | 20250421 | 165400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 122 | 20250421 | 165300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 8445 |
| 123 | 20250421 | 165200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 124 | 20250421 | 165100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 125 | 20250421 | 165000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 126 | 20250421 | 164900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 127 | 20250421 | 164800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 128 | 20250421 | 164700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 129 | 20250421 | 164600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 130 | 20250421 | 164500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 131 | 20250421 | 164400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 132 | 20250421 | 164300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 133 | 20250421 | 164200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 134 | 20250421 | 164100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 135 | 20250421 | 164000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 136 | 20250421 | 163900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 137 | 20250421 | 163800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 138 | 20250421 | 163700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 139 | 20250421 | 163600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 140 | 20250421 | 163500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 141 | 20250421 | 163400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 142 | 20250421 | 163300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 143 | 20250421 | 163200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 144 | 20250421 | 163100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 145 | 20250421 | 163000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 146 | 20250421 | 162900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 147 | 20250421 | 162800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 148 | 20250421 | 162700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 149 | 20250421 | 162600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 150 | 20250421 | 162500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 151 | 20250421 | 162400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 152 | 20250421 | 162300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 8445 |
| 153 | 20250421 | 162200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 154 | 20250421 | 162100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 155 | 20250421 | 162000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 156 | 20250421 | 161900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 157 | 20250421 | 161800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 158 | 20250421 | 161700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 159 | 20250421 | 161600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 160 | 20250421 | 161500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 161 | 20250421 | 161400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 162 | 20250421 | 161300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 163 | 20250421 | 161200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 164 | 20250421 | 161100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 165 | 20250421 | 161000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 166 | 20250421 | 160900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 167 | 20250421 | 160800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 168 | 20250421 | 160700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 169 | 20250421 | 160600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 170 | 20250421 | 160500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 171 | 20250421 | 160400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 172 | 20250421 | 160300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 173 | 20250421 | 160200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 174 | 20250421 | 160100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 175 | 20250421 | 160000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 176 | 20250421 | 155900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 177 | 20250421 | 155800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 178 | 20250421 | 155700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 179 | 20250421 | 155600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 180 | 20250421 | 155500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 181 | 20250421 | 155400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 182 | 20250421 | 155300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 8445 |
| 183 | 20250421 | 155200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 184 | 20250421 | 155100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 185 | 20250421 | 155000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 186 | 20250421 | 154900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 187 | 20250421 | 154800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 188 | 20250421 | 154700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 189 | 20250421 | 154600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 190 | 20250421 | 154500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 191 | 20250421 | 154400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 192 | 20250421 | 154300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 193 | 20250421 | 154200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 194 | 20250421 | 154100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 195 | 20250421 | 154000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 196 | 20250421 | 153900 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 197 | 20250421 | 153800 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 198 | 20250421 | 153700 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 199 | 20250421 | 153600 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 200 | 20250421 | 153500 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 201 | 20250421 | 153400 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 202 | 20250421 | 153300 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 203 | 20250421 | 153200 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 204 | 20250421 | 153100 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 0 |
| 205 | 20250421 | 153000 | 2482759892 | 4475 | 4475 | 4475 | 4475 | 8445 |
| 206 | 20250421 | 152900 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 207 | 20250421 | 152800 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 208 | 20250421 | 152700 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 209 | 20250421 | 152600 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 210 | 20250421 | 152500 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 211 | 20250421 | 152400 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 212 | 20250421 | 152300 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 213 | 20250421 | 152200 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 214 | 20250421 | 152100 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 215 | 20250421 | 152000 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 0 |
| 216 | 20250421 | 151900 | 2444968517 | 4450 | 4450 | 4450 | 4450 | 214 |
| 217 | 20250421 | 151800 | 2444016217 | 4450 | 4450 | 4450 | 4445 | 15 |
| 218 | 20250421 | 151700 | 2443949517 | 4440 | 4435 | 4440 | 4435 | 446 |
| 219 | 20250421 | 151600 | 2441971097 | 4440 | 4455 | 4455 | 4440 | 1662 |
| 220 | 20250421 | 151500 | 2434583037 | 4455 | 4455 | 4455 | 4455 | 84 |
| 221 | 20250421 | 151400 | 2434208817 | 4455 | 4442 | 4455 | 4442 | 2965 |
| 222 | 20250421 | 151300 | 2421021577 | 4435 | 4440 | 4440 | 4435 | 361 |
| 223 | 20250421 | 151200 | 2419419052 | 4435 | 4435 | 4435 | 4435 | 200 |
| 224 | 20250421 | 151100 | 2418532052 | 4435 | 4445 | 4445 | 4435 | 1349 |
| 225 | 20250421 | 151000 | 2412538667 | 4440 | 4445 | 4445 | 4435 | 4847 |
| 226 | 20250421 | 150900 | 2391016863 | 4430 | 4430 | 4450 | 4425 | 561 |
| 227 | 20250421 | 150800 | 2388528473 | 4450 | 4450 | 4450 | 4450 | 2 |
| 228 | 20250421 | 150700 | 2388519573 | 4445 | 4435 | 4445 | 4435 | 2671 |
| 229 | 20250421 | 150600 | 2376657848 | 4440 | 4430 | 4440 | 4425 | 1004 |
| 230 | 20250421 | 150500 | 2372203833 | 4425 | 4425 | 4425 | 4425 | 1 |
| 231 | 20250421 | 150400 | 2372199408 | 4420 | 4420 | 4425 | 4420 | 3304 |
| 232 | 20250421 | 150300 | 2357579228 | 4420 | 4420 | 4420 | 4420 | 571 |
| 233 | 20250421 | 150200 | 2355055408 | 4420 | 4430 | 4430 | 4420 | 13 |
| 234 | 20250421 | 150100 | 2354997828 | 4430 | 4430 | 4430 | 4430 | 39 |
| 235 | 20250421 | 150000 | 2354825058 | 4430 | 4430 | 4430 | 4420 | 3115 |
| 236 | 20250421 | 145900 | 2341030578 | 4430 | 4435 | 4435 | 4430 | 281 |
| 237 | 20250421 | 145800 | 2339785723 | 4435 | 4435 | 4435 | 4435 | 85 |
| 238 | 20250421 | 145700 | 2339408748 | 4440 | 4440 | 4440 | 4440 | 41 |
| 239 | 20250421 | 145600 | 2339226708 | 4440 | 4445 | 4445 | 4440 | 28 |
| 240 | 20250421 | 145500 | 2339102301 | 4440 | 4440 | 4440 | 4440 | 0 |
| 241 | 20250421 | 145400 | 2339102301 | 4440 | 4440 | 4440 | 4440 | 131 |
| 242 | 20250421 | 145300 | 2338520661 | 4440 | 4435 | 4440 | 4435 | 371 |
| 243 | 20250421 | 145200 | 2336873976 | 4430 | 4430 | 4430 | 4430 | 4 |
| 244 | 20250421 | 145100 | 2336856256 | 4430 | 4427 | 4430 | 4427 | 703 |
| 245 | 20250421 | 145000 | 2333742566 | 4430 | 4430 | 4430 | 4430 | 133 |
| 246 | 20250421 | 144900 | 2333153376 | 4430 | 4430 | 4430 | 4430 | 0 |
| 247 | 20250421 | 144800 | 2333153376 | 4430 | 4430 | 4430 | 4430 | 425 |
| 248 | 20250421 | 144700 | 2331270626 | 4435 | 4435 | 4435 | 4435 | 0 |
| 249 | 20250421 | 144600 | 2331270626 | 4435 | 4435 | 4435 | 4435 | 0 |
| 250 | 20250421 | 144500 | 2331270626 | 4435 | 4435 | 4435 | 4435 | 2 |
| 251 | 20250421 | 144400 | 2331261756 | 4435 | 4435 | 4435 | 4435 | 1 |
| 252 | 20250421 | 144300 | 2331257321 | 4435 | 4435 | 4435 | 4435 | 299 |
| 253 | 20250421 | 144200 | 2329931256 | 4435 | 4435 | 4435 | 4435 | 409 |
| 254 | 20250421 | 144100 | 2328117341 | 4435 | 4435 | 4440 | 4435 | 606 |
| 255 | 20250421 | 144000 | 2325429701 | 4435 | 4445 | 4445 | 4435 | 72 |
| 256 | 20250421 | 143900 | 2325110366 | 4445 | 4435 | 4445 | 4435 | 6 |
| 257 | 20250421 | 143800 | 2325083746 | 4435 | 4435 | 4435 | 4435 | 1255 |
| 258 | 20250421 | 143700 | 2319517821 | 4455 | 4455 | 4455 | 4455 | 26 |
| 259 | 20250421 | 143600 | 2319401991 | 4455 | 4455 | 4455 | 4455 | 61 |
| 260 | 20250421 | 143500 | 2319130236 | 4450 | 4455 | 4455 | 4450 | 67 |
| 261 | 20250421 | 143400 | 2318831826 | 4455 | 4450 | 4455 | 4435 | 364 |
| 262 | 20250421 | 143300 | 2317211541 | 4450 | 4455 | 4455 | 4450 | 44 |
| 263 | 20250421 | 143200 | 2317015576 | 4455 | 4455 | 4455 | 4455 | 50 |
| 264 | 20250421 | 143100 | 2316792826 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 265 | 20250421 | 143000 | 2312342826 | 4450 | 4450 | 4450 | 4450 | 519 |
| 266 | 20250421 | 142900 | 2310033276 | 4450 | 4450 | 4450 | 4435 | 49 |
| 267 | 20250421 | 142800 | 2309815376 | 4450 | 4445 | 4450 | 4445 | 1001 |
| 268 | 20250421 | 142700 | 2305361756 | 4445 | 4445 | 4445 | 4445 | 479 |
| 269 | 20250421 | 142600 | 2303232601 | 4445 | 4445 | 4445 | 4445 | 10 |
| 270 | 20250421 | 142500 | 2303188151 | 4445 | 4445 | 4445 | 4445 | 300 |
| 271 | 20250421 | 142400 | 2301854651 | 4445 | 4440 | 4445 | 4440 | 703 |
| 272 | 20250421 | 142300 | 2298733326 | 4435 | 4435 | 4435 | 4435 | 634 |
| 273 | 20250421 | 142200 | 2295921536 | 4420 | 4430 | 4435 | 4420 | 1639 |
| 274 | 20250421 | 142100 | 2288676911 | 4435 | 4425 | 4435 | 4425 | 2010 |
| 275 | 20250421 | 142000 | 2279776146 | 4420 | 4420 | 4420 | 4420 | 0 |
| 276 | 20250421 | 141900 | 2279776146 | 4420 | 4420 | 4420 | 4420 | 163 |
| 277 | 20250421 | 141800 | 2279055686 | 4420 | 4425 | 4425 | 4420 | 33 |
| 278 | 20250421 | 141700 | 2278909811 | 4425 | 4415 | 4425 | 4415 | 973 |
| 279 | 20250421 | 141600 | 2274613756 | 4410 | 4410 | 4410 | 4410 | 1801 |
| 280 | 20250421 | 141500 | 2266671346 | 4405 | 4405 | 4405 | 4405 | 0 |
| 281 | 20250421 | 141400 | 2266671346 | 4405 | 4405 | 4405 | 4405 | 114 |
| 282 | 20250421 | 141300 | 2266169176 | 4400 | 4405 | 4405 | 4400 | 256 |
| 283 | 20250421 | 141200 | 2265042496 | 4405 | 4405 | 4405 | 4405 | 140 |
| 284 | 20250421 | 141100 | 2264425796 | 4410 | 4405 | 4410 | 4405 | 83 |
| 285 | 20250421 | 141000 | 2264059816 | 4410 | 4400 | 4410 | 4395 | 402 |
| 286 | 20250421 | 140900 | 2262291996 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20250421 | 140800 | 2262291996 | 4400 | 4395 | 4400 | 4395 | 500 |
| 288 | 20250421 | 140700 | 2260093496 | 4410 | 4415 | 4415 | 4410 | 401 |
| 289 | 20250421 | 140600 | 2258323086 | 4410 | 4395 | 4410 | 4395 | 304 |
| 290 | 20250421 | 140500 | 2256982506 | 4395 | 4415 | 4415 | 4395 | 673 |
| 291 | 20250421 | 140400 | 2254024211 | 4400 | 4400 | 4410 | 4400 | 3902 |
| 292 | 20250421 | 140300 | 2236854921 | 4410 | 4400 | 4410 | 4400 | 650 |
| 293 | 20250421 | 140200 | 2233994421 | 4400 | 4400 | 4400 | 4400 | 257 |
| 294 | 20250421 | 140100 | 2232863621 | 4410 | 4410 | 4410 | 4410 | 50 |
| 295 | 20250421 | 140000 | 2232643121 | 4400 | 4400 | 4400 | 4400 | 0 |
| 296 | 20250421 | 135900 | 2232643121 | 4400 | 4400 | 4400 | 4400 | 0 |
| 297 | 20250421 | 135800 | 2232643121 | 4400 | 4400 | 4400 | 4400 | 100 |
| 298 | 20250421 | 135700 | 2232203121 | 4400 | 4400 | 4400 | 4400 | 250 |
| 299 | 20250421 | 135600 | 2231103121 | 4400 | 4400 | 4400 | 4400 | 500 |
| 300 | 20250421 | 135500 | 2228903121 | 4405 | 4405 | 4405 | 4405 | 0 |
| 301 | 20250421 | 135400 | 2228903121 | 4405 | 4405 | 4405 | 4405 | 13 |
| 302 | 20250421 | 135300 | 2228845856 | 4415 | 4415 | 4415 | 4415 | 15 |
| 303 | 20250421 | 135200 | 2228779631 | 4415 | 4415 | 4415 | 4415 | 3 |
| 304 | 20250421 | 135100 | 2228766386 | 4415 | 4415 | 4415 | 4415 | 100 |
| 305 | 20250421 | 135000 | 2228324886 | 4415 | 4415 | 4415 | 4415 | 2 |
| 306 | 20250421 | 134900 | 2228316056 | 4415 | 4415 | 4415 | 4415 | 134 |
| 307 | 20250421 | 134800 | 2227724446 | 4415 | 4415 | 4415 | 4415 | 1007 |
| 308 | 20250421 | 134700 | 2223278541 | 4400 | 4400 | 4400 | 4400 | 450 |
| 309 | 20250421 | 134600 | 2221298541 | 4420 | 4420 | 4420 | 4420 | 210 |
| 310 | 20250421 | 134500 | 2220370341 | 4420 | 4405 | 4420 | 4405 | 684 |
| 311 | 20250421 | 134400 | 2217351291 | 4395 | 4395 | 4395 | 4395 | 0 |
| 312 | 20250421 | 134300 | 2217351291 | 4395 | 4400 | 4400 | 4395 | 566 |
| 313 | 20250421 | 134200 | 2214861366 | 4405 | 4405 | 4405 | 4405 | 300 |
| 314 | 20250421 | 134100 | 2213539866 | 4415 | 4415 | 4415 | 4415 | 50 |
| 315 | 20250421 | 134000 | 2213319116 | 4415 | 4405 | 4415 | 4400 | 569 |
| 316 | 20250421 | 133900 | 2210814681 | 4405 | 4410 | 4410 | 4405 | 776 |
| 317 | 20250421 | 133800 | 2207394241 | 4410 | 4410 | 4410 | 4410 | 1251 |
| 318 | 20250421 | 133700 | 2201877331 | 4415 | 4415 | 4415 | 4415 | 882 |
| 319 | 20250421 | 133600 | 2197983301 | 4420 | 4420 | 4420 | 4420 | 1848 |
| 320 | 20250421 | 133500 | 2189815141 | 4420 | 4425 | 4425 | 4420 | 863 |
| 321 | 20250421 | 133400 | 2185998866 | 4430 | 4430 | 4430 | 4430 | 9 |
| 322 | 20250421 | 133300 | 2185958996 | 4430 | 4425 | 4430 | 4425 | 307 |
| 323 | 20250421 | 133200 | 2184600321 | 4435 | 4435 | 4435 | 4435 | 0 |
| 324 | 20250421 | 133100 | 2184600321 | 4435 | 4435 | 4435 | 4435 | 1 |
| 325 | 20250421 | 133000 | 2184595886 | 4435 | 4435 | 4435 | 4435 | 1 |
| 326 | 20250421 | 132900 | 2184591451 | 4440 | 4420 | 4440 | 4420 | 2802 |
| 327 | 20250421 | 132800 | 2172187076 | 4425 | 4425 | 4425 | 4425 | 2 |
| 328 | 20250421 | 132700 | 2172178226 | 4420 | 4420 | 4420 | 4420 | 500 |
| 329 | 20250421 | 132600 | 2169968226 | 4420 | 4420 | 4420 | 4420 | 930 |
| 330 | 20250421 | 132500 | 2165857626 | 4420 | 4420 | 4420 | 4420 | 57 |
| 331 | 20250421 | 132400 | 2165605686 | 4425 | 4420 | 4425 | 4420 | 600 |
| 332 | 20250421 | 132300 | 2162953436 | 4420 | 4425 | 4430 | 4420 | 695 |
| 333 | 20250421 | 132200 | 2159880836 | 4430 | 4425 | 4430 | 4425 | 44 |
| 334 | 20250421 | 132100 | 2159686036 | 4425 | 4430 | 4430 | 4420 | 568 |
| 335 | 20250421 | 132000 | 2157173071 | 4430 | 4435 | 4440 | 4430 | 404 |
| 336 | 20250421 | 131900 | 2155382006 | 4435 | 4430 | 4435 | 4430 | 402 |
| 337 | 20250421 | 131800 | 2153599416 | 4435 | 4420 | 4435 | 4420 | 3170 |
| 338 | 20250421 | 131700 | 2139586441 | 4410 | 4415 | 4415 | 4410 | 315 |
| 339 | 20250421 | 131600 | 2138195721 | 4415 | 4415 | 4415 | 4415 | 245 |
| 340 | 20250421 | 131500 | 2137114046 | 4405 | 4405 | 4405 | 4405 | 622 |
| 341 | 20250421 | 131400 | 2134374136 | 4405 | 4415 | 4420 | 4405 | 701 |
| 342 | 20250421 | 131300 | 2131284006 | 4420 | 4420 | 4420 | 4420 | 1 |
| 343 | 20250421 | 131200 | 2131279586 | 4410 | 4410 | 4410 | 4410 | 570 |
| 344 | 20250421 | 131100 | 2128765886 | 4405 | 4400 | 4405 | 4400 | 2753 |
| 345 | 20250421 | 131000 | 2116650186 | 4400 | 4390 | 4400 | 4385 | 440 |
| 346 | 20250421 | 130900 | 2114717756 | 4390 | 4395 | 4395 | 4390 | 98 |
| 347 | 20250421 | 130800 | 2114287526 | 4390 | 4395 | 4395 | 4390 | 2 |
| 348 | 20250421 | 130700 | 2114278741 | 4395 | 4395 | 4400 | 4390 | 625 |
| 349 | 20250421 | 130600 | 2111534111 | 4395 | 4395 | 4395 | 4395 | 0 |
| 350 | 20250421 | 130500 | 2111534111 | 4395 | 4395 | 4395 | 4395 | 50 |
| 351 | 20250421 | 130400 | 2111314361 | 4395 | 4395 | 4395 | 4395 | 41 |
| 352 | 20250421 | 130300 | 2111134166 | 4395 | 4395 | 4395 | 4395 | 0 |
| 353 | 20250421 | 130200 | 2111134166 | 4395 | 4395 | 4395 | 4395 | 64 |
| 354 | 20250421 | 130100 | 2110852886 | 4395 | 4385 | 4395 | 4385 | 372 |
| 355 | 20250421 | 130000 | 2109218201 | 4390 | 4390 | 4390 | 4375 | 85 |
| 356 | 20250421 | 125900 | 2108845441 | 4390 | 4385 | 4390 | 4380 | 101 |
| 357 | 20250421 | 125800 | 2108403031 | 4395 | 4390 | 4395 | 4385 | 225 |
| 358 | 20250421 | 125700 | 2107414181 | 4395 | 4390 | 4395 | 4390 | 258 |
| 359 | 20250421 | 125600 | 2106280281 | 4390 | 4390 | 4395 | 4375 | 787 |
| 360 | 20250421 | 125500 | 2102836286 | 4395 | 4395 | 4395 | 4395 | 21 |
| 361 | 20250421 | 125400 | 2102743991 | 4395 | 4395 | 4395 | 4395 | 5 |
| 362 | 20250421 | 125300 | 2102722016 | 4400 | 4395 | 4400 | 4395 | 259 |
| 363 | 20250421 | 125200 | 2101582516 | 4395 | 4395 | 4395 | 4395 | 163 |
| 364 | 20250421 | 125100 | 2100866131 | 4370 | 4385 | 4390 | 4370 | 1232 |
| 365 | 20250421 | 125000 | 2095471511 | 4390 | 4390 | 4390 | 4390 | 6 |
| 366 | 20250421 | 124900 | 2095445171 | 4390 | 4390 | 4390 | 4390 | 159 |
| 367 | 20250421 | 124800 | 2094747161 | 4395 | 4390 | 4395 | 4390 | 511 |
| 368 | 20250421 | 124700 | 2092503826 | 4385 | 4385 | 4385 | 4385 | 192 |
| 369 | 20250421 | 124600 | 2091661906 | 4385 | 4390 | 4395 | 4385 | 94 |
| 370 | 20250421 | 124500 | 2091249236 | 4385 | 4395 | 4395 | 4385 | 561 |
| 371 | 20250421 | 124400 | 2088785231 | 4390 | 4395 | 4395 | 4390 | 309 |
| 372 | 20250421 | 124300 | 2087427851 | 4400 | 4400 | 4410 | 4400 | 417 |
| 373 | 20250421 | 124200 | 2085591611 | 4400 | 4365 | 4435 | 4365 | 26448 |
| 374 | 20250421 | 124100 | 1969289641 | 4365 | 4365 | 4365 | 4365 | 70 |
| 375 | 20250421 | 124000 | 1968984091 | 4355 | 4360 | 4360 | 4355 | 867 |
| 376 | 20250421 | 123900 | 1965207726 | 4360 | 4360 | 4360 | 4355 | 140 |
| 377 | 20250421 | 123800 | 1964597336 | 4360 | 4360 | 4360 | 4360 | 300 |
| 378 | 20250421 | 123700 | 1963289336 | 4360 | 4360 | 4370 | 4360 | 874 |
| 379 | 20250421 | 123600 | 1959478686 | 4360 | 4365 | 4365 | 4360 | 590 |
| 380 | 20250421 | 123500 | 1956905786 | 4365 | 4370 | 4370 | 4365 | 2364 |
| 381 | 20250421 | 123400 | 1946583321 | 4370 | 4370 | 4370 | 4370 | 834 |
| 382 | 20250421 | 123300 | 1942938741 | 4380 | 4380 | 4380 | 4380 | 209 |
| 383 | 20250421 | 123200 | 1942023321 | 4380 | 4375 | 4380 | 4375 | 200 |
| 384 | 20250421 | 123100 | 1941147571 | 4375 | 4375 | 4375 | 4375 | 2 |
| 385 | 20250421 | 123000 | 1941138821 | 4370 | 4370 | 4370 | 4370 | 1701 |
| 386 | 20250421 | 122900 | 1933705451 | 4370 | 4370 | 4370 | 4370 | 300 |
| 387 | 20250421 | 122800 | 1932394451 | 4370 | 4370 | 4372 | 4370 | 951 |
| 388 | 20250421 | 122700 | 1928238579 | 4380 | 4375 | 4380 | 4375 | 5 |
| 389 | 20250421 | 122600 | 1928216694 | 4380 | 4365 | 4380 | 4365 | 2 |
| 390 | 20250421 | 122500 | 1928207949 | 4375 | 4375 | 4375 | 4375 | 327 |
| 391 | 20250421 | 122400 | 1926777324 | 4375 | 4375 | 4375 | 4375 | 783 |
| 392 | 20250421 | 122300 | 1923351699 | 4375 | 4365 | 4375 | 4365 | 606 |
| 393 | 20250421 | 122200 | 1920701009 | 4370 | 4370 | 4370 | 4365 | 720 |
| 394 | 20250421 | 122100 | 1917555109 | 4370 | 4370 | 4370 | 4370 | 0 |
| 395 | 20250421 | 122000 | 1917555109 | 4370 | 4370 | 4370 | 4370 | 1261 |
| 396 | 20250421 | 121900 | 1912044539 | 4370 | 4375 | 4375 | 4370 | 546 |
| 397 | 20250421 | 121800 | 1909656989 | 4370 | 4370 | 4370 | 4370 | 0 |
| 398 | 20250421 | 121700 | 1909656989 | 4370 | 4380 | 4380 | 4370 | 381 |
| 399 | 20250421 | 121600 | 1907989874 | 4380 | 4380 | 4380 | 4380 | 165 |
| 400 | 20250421 | 121500 | 1907267174 | 4375 | 4370 | 4375 | 4365 | 3331 |
| 401 | 20250421 | 121400 | 1892713054 | 4370 | 4375 | 4375 | 4370 | 325 |
| 402 | 20250421 | 121300 | 1891292779 | 4370 | 4375 | 4375 | 4365 | 1070 |
| 403 | 20250421 | 121200 | 1886613089 | 4375 | 4380 | 4385 | 4375 | 1115 |
| 404 | 20250421 | 121100 | 1881729659 | 4380 | 4370 | 4380 | 4365 | 3728 |
| 405 | 20250421 | 121000 | 1865424969 | 4365 | 4360 | 4380 | 4360 | 5003 |
| 406 | 20250421 | 120900 | 1843567514 | 4360 | 4360 | 4360 | 4360 | 617 |
| 407 | 20250421 | 120800 | 1840877394 | 4355 | 4355 | 4355 | 4355 | 134 |
| 408 | 20250421 | 120700 | 1840293824 | 4355 | 4355 | 4355 | 4345 | 158 |
| 409 | 20250421 | 120600 | 1839606314 | 4355 | 4350 | 4355 | 4345 | 1080 |
| 410 | 20250421 | 120500 | 1834910354 | 4350 | 4350 | 4350 | 4350 | 500 |
| 411 | 20250421 | 120400 | 1832735354 | 4350 | 4350 | 4350 | 4350 | 100 |
| 412 | 20250421 | 120300 | 1832300354 | 4350 | 4350 | 4350 | 4350 | 108 |
| 413 | 20250421 | 120200 | 1831830554 | 4350 | 4350 | 4350 | 4345 | 1329 |
| 414 | 20250421 | 120100 | 1826049889 | 4355 | 4355 | 4360 | 4355 | 1011 |
| 415 | 20250421 | 120000 | 1821646884 | 4360 | 4360 | 4360 | 4360 | 0 |
| 416 | 20250421 | 115900 | 1821646884 | 4360 | 4355 | 4360 | 4355 | 1018 |
| 417 | 20250421 | 115800 | 1817213409 | 4360 | 4360 | 4360 | 4360 | 1 |
| 418 | 20250421 | 115700 | 1817209049 | 4355 | 4360 | 4360 | 4355 | 259 |
| 419 | 20250421 | 115600 | 1816081094 | 4360 | 4360 | 4360 | 4360 | 60 |
| 420 | 20250421 | 115500 | 1815819494 | 4355 | 4355 | 4355 | 4355 | 0 |
| 421 | 20250421 | 115400 | 1815819494 | 4355 | 4365 | 4365 | 4355 | 1193 |
| 422 | 20250421 | 115300 | 1810617704 | 4365 | 4365 | 4365 | 4365 | 1 |
| 423 | 20250421 | 115200 | 1810613339 | 4360 | 4360 | 4360 | 4360 | 259 |
| 424 | 20250421 | 115100 | 1809484099 | 4360 | 4355 | 4360 | 4355 | 674 |
| 425 | 20250421 | 115000 | 1806548169 | 4352 | 4350 | 4352 | 4350 | 1140 |
| 426 | 20250421 | 114900 | 1801589165 | 4350 | 4350 | 4350 | 4345 | 288 |
| 427 | 20250421 | 114800 | 1800337370 | 4350 | 4350 | 4350 | 4350 | 52 |
| 428 | 20250421 | 114700 | 1800111170 | 4345 | 4345 | 4350 | 4345 | 550 |
| 429 | 20250421 | 114600 | 1797720845 | 4350 | 4345 | 4350 | 4345 | 1235 |
| 430 | 20250421 | 114500 | 1792348845 | 4350 | 4350 | 4350 | 4350 | 210 |
| 431 | 20250421 | 114400 | 1791435345 | 4350 | 4352 | 4352 | 4347 | 1624 |
| 432 | 20250421 | 114300 | 1784373096 | 4352 | 4352 | 4352 | 4352 | 4 |
| 433 | 20250421 | 114200 | 1784355688 | 4352 | 4352 | 4352 | 4352 | 229 |
| 434 | 20250421 | 114100 | 1783359080 | 4350 | 4350 | 4350 | 4350 | 149 |
| 435 | 20250421 | 114000 | 1782710930 | 4350 | 4352 | 4352 | 4350 | 8403 |
| 436 | 20250421 | 113900 | 1746151780 | 4350 | 4352 | 4352 | 4350 | 3158 |
| 437 | 20250421 | 113800 | 1732413460 | 4350 | 4357 | 4357 | 4350 | 5568 |
| 438 | 20250421 | 113700 | 1708167956 | 4357 | 4357 | 4360 | 4355 | 1829 |
| 439 | 20250421 | 113600 | 1700200837 | 4360 | 4370 | 4370 | 4360 | 5865 |
| 440 | 20250421 | 113500 | 1674621207 | 4375 | 4375 | 4375 | 4375 | 1 |
| 441 | 20250421 | 113400 | 1674616832 | 4375 | 4370 | 4375 | 4370 | 237 |
| 442 | 20250421 | 113300 | 1673580277 | 4370 | 4370 | 4370 | 4370 | 132 |
| 443 | 20250421 | 113200 | 1673003437 | 4370 | 4365 | 4370 | 4365 | 672 |
| 444 | 20250421 | 113100 | 1670070127 | 4365 | 4365 | 4365 | 4365 | 517 |
| 445 | 20250421 | 113000 | 1667813422 | 4365 | 4365 | 4365 | 4365 | 367 |
| 446 | 20250421 | 112900 | 1666211467 | 4365 | 4370 | 4370 | 4365 | 1912 |
| 447 | 20250421 | 112800 | 1657863362 | 4370 | 4370 | 4370 | 4370 | 31 |
| 448 | 20250421 | 112700 | 1657727892 | 4380 | 4380 | 4380 | 4380 | 0 |
| 449 | 20250421 | 112600 | 1657727892 | 4380 | 4380 | 4380 | 4380 | 10 |
| 450 | 20250421 | 112500 | 1657684092 | 4385 | 4385 | 4385 | 4385 | 0 |
| 451 | 20250421 | 112400 | 1657684092 | 4385 | 4380 | 4385 | 4370 | 396 |
| 452 | 20250421 | 112300 | 1655950007 | 4385 | 4375 | 4385 | 4375 | 1317 |
| 453 | 20250421 | 112200 | 1650178967 | 4380 | 4380 | 4380 | 4375 | 21 |
| 454 | 20250421 | 112100 | 1650086992 | 4380 | 4375 | 4380 | 4375 | 5310 |
| 455 | 20250421 | 112000 | 1626834667 | 4375 | 4370 | 4375 | 4370 | 126 |
| 456 | 20250421 | 111900 | 1626283937 | 4370 | 4370 | 4370 | 4370 | 193 |
| 457 | 20250421 | 111800 | 1625440527 | 4370 | 4370 | 4370 | 4370 | 60 |
| 458 | 20250421 | 111700 | 1625178327 | 4370 | 4370 | 4370 | 4370 | 747 |
| 459 | 20250421 | 111600 | 1621913937 | 4375 | 4380 | 4380 | 4370 | 1105 |
| 460 | 20250421 | 111500 | 1617075407 | 4375 | 4380 | 4380 | 4375 | 104 |
| 461 | 20250421 | 111400 | 1616620392 | 4375 | 4380 | 4380 | 4375 | 806 |
| 462 | 20250421 | 111300 | 1613094122 | 4375 | 4375 | 4375 | 4375 | 0 |
| 463 | 20250421 | 111200 | 1613094122 | 4375 | 4375 | 4380 | 4375 | 451 |
| 464 | 20250421 | 111100 | 1611119997 | 4380 | 4380 | 4380 | 4380 | 100 |
| 465 | 20250421 | 111000 | 1610681997 | 4385 | 4385 | 4385 | 4375 | 902 |
| 466 | 20250421 | 110900 | 1606735282 | 4380 | 4380 | 4385 | 4380 | 2033 |
| 467 | 20250421 | 110800 | 1597830732 | 4380 | 4380 | 4380 | 4380 | 1138 |
| 468 | 20250421 | 110700 | 1592846292 | 4385 | 4385 | 4385 | 4385 | 7 |
| 469 | 20250421 | 110600 | 1592815597 | 4385 | 4385 | 4385 | 4385 | 163 |
| 470 | 20250421 | 110500 | 1592100842 | 4390 | 4385 | 4390 | 4385 | 1362 |
| 471 | 20250421 | 110400 | 1586128467 | 4385 | 4385 | 4385 | 4385 | 590 |
| 472 | 20250421 | 110300 | 1583541317 | 4385 | 4385 | 4385 | 4385 | 188 |
| 473 | 20250421 | 110200 | 1582716937 | 4385 | 4385 | 4385 | 4385 | 178 |
| 474 | 20250421 | 110100 | 1581936407 | 4385 | 4385 | 4385 | 4385 | 2 |
| 475 | 20250421 | 110000 | 1581927637 | 4385 | 4385 | 4385 | 4380 | 485 |
| 476 | 20250421 | 105900 | 1579801412 | 4385 | 4380 | 4385 | 4380 | 1174 |
| 477 | 20250421 | 105800 | 1574658542 | 4380 | 4375 | 4380 | 4375 | 5 |
| 478 | 20250421 | 105700 | 1574636652 | 4375 | 4375 | 4375 | 4375 | 1062 |
| 479 | 20250421 | 105600 | 1569990402 | 4375 | 4365 | 4375 | 4365 | 112 |
| 480 | 20250421 | 105500 | 1569501502 | 4365 | 4365 | 4365 | 4365 | 1 |
| 481 | 20250421 | 105400 | 1569497137 | 4375 | 4375 | 4375 | 4360 | 842 |
| 482 | 20250421 | 105300 | 1565823232 | 4375 | 4375 | 4375 | 4375 | 1300 |
| 483 | 20250421 | 105200 | 1560135732 | 4375 | 4370 | 4375 | 4370 | 54 |
| 484 | 20250421 | 105100 | 1559899512 | 4370 | 4370 | 4370 | 4370 | 788 |
| 485 | 20250421 | 105000 | 1556455952 | 4370 | 4370 | 4370 | 4360 | 432 |
| 486 | 20250421 | 104900 | 1554571102 | 4375 | 4375 | 4375 | 4375 | 0 |
| 487 | 20250421 | 104800 | 1554571102 | 4375 | 4370 | 4375 | 4360 | 212 |
| 488 | 20250421 | 104700 | 1553644332 | 4375 | 4375 | 4375 | 4375 | 2 |
| 489 | 20250421 | 104600 | 1553635582 | 4355 | 4360 | 4375 | 4355 | 5535 |
| 490 | 20250421 | 104500 | 1529501467 | 4360 | 4365 | 4365 | 4355 | 3263 |
| 491 | 20250421 | 104400 | 1515283822 | 4365 | 4365 | 4365 | 4360 | 1021 |
| 492 | 20250421 | 104300 | 1510827237 | 4360 | 4365 | 4365 | 4360 | 1022 |
| 493 | 20250421 | 104200 | 1506370042 | 4375 | 4360 | 4375 | 4360 | 2592 |
| 494 | 20250421 | 104100 | 1495051672 | 4370 | 4360 | 4370 | 4360 | 112 |
| 495 | 20250421 | 104000 | 1494563332 | 4360 | 4360 | 4360 | 4360 | 1063 |
| 496 | 20250421 | 103900 | 1489928652 | 4365 | 4365 | 4365 | 4360 | 1239 |
| 497 | 20250421 | 103800 | 1484522017 | 4365 | 4365 | 4365 | 4360 | 39 |
| 498 | 20250421 | 103700 | 1484351962 | 4365 | 4365 | 4365 | 4365 | 123 |
| 499 | 20250421 | 103600 | 1483815067 | 4365 | 4360 | 4365 | 4355 | 240 |
| 500 | 20250421 | 103500 | 1482769492 | 4355 | 4360 | 4360 | 4355 | 197 |
| 501 | 20250421 | 103400 | 1481910967 | 4365 | 4360 | 4365 | 4360 | 505 |
| 502 | 20250421 | 103300 | 1479709142 | 4365 | 4365 | 4365 | 4365 | 0 |
| 503 | 20250421 | 103200 | 1479709142 | 4365 | 4365 | 4365 | 4365 | 20 |
| 504 | 20250421 | 103100 | 1479621842 | 4365 | 4360 | 4365 | 4360 | 22 |
| 505 | 20250421 | 103000 | 1479525912 | 4360 | 4360 | 4360 | 4360 | 401 |
| 506 | 20250421 | 102900 | 1477777552 | 4360 | 4360 | 4360 | 4360 | 458 |
| 507 | 20250421 | 102800 | 1475780672 | 4360 | 4365 | 4365 | 4360 | 454 |
| 508 | 20250421 | 102700 | 1473800382 | 4360 | 4365 | 4365 | 4360 | 112 |
| 509 | 20250421 | 102600 | 1473311507 | 4365 | 4365 | 4365 | 4360 | 722 |
| 510 | 20250421 | 102500 | 1470161017 | 4365 | 4365 | 4365 | 4365 | 15 |
| 511 | 20250421 | 102400 | 1470095542 | 4365 | 4370 | 4370 | 4365 | 15 |
| 512 | 20250421 | 102300 | 1470030037 | 4370 | 4370 | 4370 | 4370 | 367 |
| 513 | 20250421 | 102200 | 1468426247 | 4370 | 4365 | 4370 | 4365 | 713 |
| 514 | 20250421 | 102100 | 1465312317 | 4370 | 4370 | 4370 | 4370 | 13 |
| 515 | 20250421 | 102000 | 1465255507 | 4370 | 4370 | 4375 | 4370 | 43 |
| 516 | 20250421 | 101900 | 1465067587 | 4375 | 4370 | 4375 | 4370 | 13 |
| 517 | 20250421 | 101800 | 1465010772 | 4370 | 4370 | 4370 | 4355 | 4122 |
| 518 | 20250421 | 101700 | 1447030912 | 4370 | 4375 | 4375 | 4370 | 37 |
| 519 | 20250421 | 101600 | 1446869217 | 4375 | 4375 | 4375 | 4375 | 10 |
| 520 | 20250421 | 101500 | 1446825467 | 4375 | 4375 | 4375 | 4375 | 554 |
| 521 | 20250421 | 101400 | 1444401717 | 4375 | 4375 | 4375 | 4375 | 28 |
| 522 | 20250421 | 101300 | 1444279217 | 4370 | 4385 | 4385 | 4370 | 552 |
| 523 | 20250421 | 101200 | 1441865752 | 4385 | 4385 | 4385 | 4380 | 6 |
| 524 | 20250421 | 101100 | 1441839457 | 4380 | 4385 | 4385 | 4380 | 235 |
| 525 | 20250421 | 101000 | 1440809007 | 4380 | 4380 | 4385 | 4375 | 238 |
| 526 | 20250421 | 100900 | 1439766797 | 4380 | 4380 | 4380 | 4380 | 272 |
| 527 | 20250421 | 100800 | 1438575437 | 4385 | 4370 | 4385 | 4370 | 3559 |
| 528 | 20250421 | 100700 | 1423022267 | 4365 | 4360 | 4365 | 4360 | 5534 |
| 529 | 20250421 | 100600 | 1398880692 | 4355 | 4365 | 4365 | 4355 | 4585 |
| 530 | 20250421 | 100500 | 1378867207 | 4365 | 4365 | 4365 | 4355 | 292 |
| 531 | 20250421 | 100400 | 1377595377 | 4355 | 4360 | 4365 | 4355 | 2280 |
| 532 | 20250421 | 100300 | 1367664427 | 4360 | 4365 | 4365 | 4360 | 134 |
| 533 | 20250421 | 100200 | 1367080157 | 4365 | 4365 | 4365 | 4365 | 136 |
| 534 | 20250421 | 100100 | 1366486517 | 4365 | 4355 | 4365 | 4350 | 991 |
| 535 | 20250421 | 100000 | 1362173517 | 4350 | 4345 | 4360 | 4340 | 4360 |
| 536 | 20250421 | 095900 | 1343222477 | 4350 | 4355 | 4355 | 4345 | 5799 |
| 537 | 20250421 | 095800 | 1318008432 | 4355 | 4355 | 4365 | 4350 | 6711 |
| 538 | 20250421 | 095700 | 1288802397 | 4355 | 4365 | 4365 | 4350 | 8171 |
| 539 | 20250421 | 095600 | 1253206587 | 4365 | 4375 | 4375 | 4360 | 8952 |
| 540 | 20250421 | 095500 | 1214094627 | 4380 | 4380 | 4380 | 4380 | 289 |
| 541 | 20250421 | 095400 | 1212828807 | 4380 | 4385 | 4385 | 4375 | 2637 |
| 542 | 20250421 | 095300 | 1201288852 | 4395 | 4385 | 4395 | 4380 | 627 |
| 543 | 20250421 | 095200 | 1198542047 | 4395 | 4400 | 4400 | 4380 | 362 |
| 544 | 20250421 | 095100 | 1196952277 | 4400 | 4390 | 4400 | 4380 | 3962 |
| 545 | 20250421 | 095000 | 1179555787 | 4395 | 4390 | 4400 | 4385 | 586 |
| 546 | 20250421 | 094900 | 1176982642 | 4400 | 4400 | 4400 | 4400 | 214 |
| 547 | 20250421 | 094800 | 1176041042 | 4400 | 4395 | 4400 | 4390 | 776 |
| 548 | 20250421 | 094700 | 1172633382 | 4390 | 4390 | 4395 | 4390 | 212 |
| 549 | 20250421 | 094600 | 1171702347 | 4380 | 4380 | 4390 | 4380 | 272 |
| 550 | 20250421 | 094500 | 1170509137 | 4390 | 4380 | 4390 | 4375 | 3005 |
| 551 | 20250421 | 094400 | 1157359312 | 4375 | 4400 | 4400 | 4375 | 1194 |
| 552 | 20250421 | 094300 | 1152132672 | 4385 | 4385 | 4395 | 4385 | 3826 |
| 553 | 20250421 | 094200 | 1135327602 | 4385 | 4390 | 4390 | 4370 | 2751 |
| 554 | 20250421 | 094100 | 1123280527 | 4380 | 4395 | 4395 | 4380 | 1620 |
| 555 | 20250421 | 094000 | 1116174477 | 4395 | 4400 | 4400 | 4390 | 837 |
| 556 | 20250421 | 093900 | 1112496417 | 4400 | 4415 | 4415 | 4400 | 657 |
| 557 | 20250421 | 093800 | 1109605275 | 4395 | 4415 | 4415 | 4395 | 1052 |
| 558 | 20250421 | 093700 | 1104975531 | 4415 | 4415 | 4415 | 4415 | 350 |
| 559 | 20250421 | 093600 | 1103430281 | 4415 | 4410 | 4415 | 4410 | 60 |
| 560 | 20250421 | 093500 | 1103165671 | 4410 | 4410 | 4410 | 4410 | 612 |
| 561 | 20250421 | 093400 | 1100466751 | 4410 | 4420 | 4420 | 4410 | 1675 |
| 562 | 20250421 | 093300 | 1093071371 | 4420 | 4420 | 4425 | 4420 | 4943 |
| 563 | 20250421 | 093200 | 1071215526 | 4425 | 4370 | 4440 | 4370 | 5811 |
| 564 | 20250421 | 093100 | 1045648756 | 4370 | 4370 | 4380 | 4370 | 4399 |
| 565 | 20250421 | 093000 | 1026403211 | 4370 | 4370 | 4380 | 4355 | 11791 |
| 566 | 20250421 | 092900 | 974974331 | 4370 | 4395 | 4395 | 4370 | 1129 |
| 567 | 20250421 | 092800 | 970030176 | 4385 | 4390 | 4400 | 4380 | 1267 |
| 568 | 20250421 | 092700 | 964462051 | 4370 | 4395 | 4395 | 4360 | 6738 |
| 569 | 20250421 | 092600 | 934971701 | 4400 | 4390 | 4405 | 4385 | 409 |
| 570 | 20250421 | 092500 | 933176221 | 4385 | 4405 | 4420 | 4385 | 6562 |
| 571 | 20250421 | 092400 | 904255606 | 4405 | 4375 | 4405 | 4370 | 4256 |
| 572 | 20250421 | 092300 | 885590706 | 4365 | 4360 | 4375 | 4360 | 3910 |
| 573 | 20250421 | 092200 | 868519666 | 4360 | 4375 | 4375 | 4360 | 5938 |
| 574 | 20250421 | 092100 | 842594081 | 4375 | 4400 | 4405 | 4365 | 17718 |
| 575 | 20250421 | 092000 | 764932451 | 4400 | 4415 | 4415 | 4395 | 3450 |
| 576 | 20250421 | 091900 | 749744986 | 4415 | 4415 | 4415 | 4405 | 991 |
| 577 | 20250421 | 091800 | 745374071 | 4415 | 4415 | 4415 | 4405 | 698 |
| 578 | 20250421 | 091700 | 742292411 | 4415 | 4405 | 4415 | 4405 | 261 |
| 579 | 20250421 | 091600 | 741141621 | 4390 | 4390 | 4405 | 4385 | 4965 |
| 580 | 20250421 | 091500 | 719356156 | 4390 | 4405 | 4405 | 4390 | 11372 |
| 581 | 20250421 | 091400 | 669353801 | 4405 | 4410 | 4410 | 4395 | 3727 |
| 582 | 20250421 | 091300 | 652952455 | 4415 | 4400 | 4415 | 4400 | 598 |
| 583 | 20250421 | 091200 | 650321120 | 4400 | 4400 | 4415 | 4395 | 5733 |
| 584 | 20250421 | 091100 | 625088760 | 4400 | 4405 | 4410 | 4395 | 10000 |
| 585 | 20250421 | 091000 | 581075830 | 4405 | 4410 | 4410 | 4400 | 1459 |
| 586 | 20250421 | 090900 | 574648425 | 4410 | 4410 | 4410 | 4405 | 571 |
| 587 | 20250421 | 090800 | 572132630 | 4405 | 4400 | 4415 | 4400 | 2298 |
| 588 | 20250421 | 090700 | 562001615 | 4415 | 4390 | 4420 | 4390 | 5252 |
| 589 | 20250421 | 090600 | 538892585 | 4390 | 4390 | 4400 | 4375 | 3522 |
| 590 | 20250421 | 090500 | 523436790 | 4380 | 4410 | 4410 | 4375 | 14055 |
| 591 | 20250421 | 090400 | 461820605 | 4410 | 4415 | 4425 | 4365 | 13937 |
| 592 | 20250421 | 090300 | 400557165 | 4430 | 4465 | 4470 | 4400 | 13346 |
| 593 | 20250421 | 090200 | 341457380 | 4465 | 4480 | 4495 | 4460 | 9020 |
| 594 | 20250421 | 090100 | 301126485 | 4500 | 4505 | 4520 | 4450 | 23575 |
| 595 | 20250421 | 090000 | 195126805 | 4505 | 4620 | 4650 | 4500 | 42581 |