27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 181700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 5855 |
| 3 | 20250428 | 181600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20250428 | 181500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20250428 | 181400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20250428 | 181300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20250428 | 181200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20250428 | 181100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20250428 | 181000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20250428 | 180900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20250428 | 180800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20250428 | 180700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20250428 | 180600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20250428 | 180500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20250428 | 180400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20250428 | 180300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20250428 | 180200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20250428 | 180100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20250428 | 180000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20250428 | 175900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20250428 | 175800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20250428 | 175700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20250428 | 175600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20250428 | 175500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20250428 | 175400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20250428 | 175300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20250428 | 175200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20250428 | 175100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20250428 | 175000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20250428 | 174900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20250428 | 174800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20250428 | 174700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 5855 |
| 33 | 20250428 | 174600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20250428 | 174500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20250428 | 174400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20250428 | 174300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20250428 | 174200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20250428 | 174100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20250428 | 174000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20250428 | 173900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20250428 | 173800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20250428 | 173700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20250428 | 173600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20250428 | 173500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20250428 | 173400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20250428 | 173300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20250428 | 173200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20250428 | 173100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20250428 | 173000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20250428 | 172900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20250428 | 172800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20250428 | 172700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20250428 | 172600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20250428 | 172500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20250428 | 172400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20250428 | 172300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20250428 | 172200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20250428 | 172100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20250428 | 172000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20250428 | 171900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20250428 | 171800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20250428 | 171700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 5855 |
| 63 | 20250428 | 171600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20250428 | 171500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20250428 | 171400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20250428 | 171300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20250428 | 171200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20250428 | 171100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20250428 | 171000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20250428 | 170900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20250428 | 170800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20250428 | 170700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20250428 | 170600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20250428 | 170500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20250428 | 170400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20250428 | 170300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20250428 | 170200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20250428 | 170100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20250428 | 170000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20250428 | 165900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20250428 | 165800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20250428 | 165700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20250428 | 165600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20250428 | 165500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20250428 | 165400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20250428 | 165300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20250428 | 165200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20250428 | 165100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20250428 | 165000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20250428 | 164900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20250428 | 164800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20250428 | 164700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 5855 |
| 93 | 20250428 | 164600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20250428 | 164500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20250428 | 164400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20250428 | 164300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20250428 | 164200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20250428 | 164100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20250428 | 164000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20250428 | 163900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20250428 | 163800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20250428 | 163700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20250428 | 163600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20250428 | 163500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20250428 | 163400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20250428 | 163300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20250428 | 163200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20250428 | 163100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20250428 | 163000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20250428 | 162900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20250428 | 162800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20250428 | 162700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20250428 | 162600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20250428 | 162500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20250428 | 162400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20250428 | 162300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20250428 | 162200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20250428 | 162100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20250428 | 162000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20250428 | 161900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20250428 | 161800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20250428 | 161700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 5855 |
| 123 | 20250428 | 161600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20250428 | 161500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20250428 | 161400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20250428 | 161300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20250428 | 161200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20250428 | 161100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20250428 | 161000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20250428 | 160900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20250428 | 160800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20250428 | 160700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20250428 | 160600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20250428 | 160500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20250428 | 160400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20250428 | 160300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20250428 | 160200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20250428 | 160100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20250428 | 160000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20250428 | 155900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20250428 | 155800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20250428 | 155700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20250428 | 155600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20250428 | 155500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20250428 | 155400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20250428 | 155300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20250428 | 155200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20250428 | 155100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20250428 | 155000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20250428 | 154900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20250428 | 154800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20250428 | 154700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 5855 |
| 153 | 20250428 | 154600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20250428 | 154500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20250428 | 154400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20250428 | 154300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20250428 | 154200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20250428 | 154100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20250428 | 154000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20250428 | 153900 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20250428 | 153800 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20250428 | 153700 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20250428 | 153600 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20250428 | 153500 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20250428 | 153400 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20250428 | 153300 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20250428 | 153200 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20250428 | 153100 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20250428 | 153000 | 1345871807 | 3350 | 3350 | 3350 | 3350 | 5855 |
| 170 | 20250428 | 152900 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 171 | 20250428 | 152800 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 172 | 20250428 | 152700 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 173 | 20250428 | 152600 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 174 | 20250428 | 152500 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 175 | 20250428 | 152400 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 176 | 20250428 | 152300 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 177 | 20250428 | 152200 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 178 | 20250428 | 152100 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 179 | 20250428 | 152000 | 1326257557 | 3355 | 3355 | 3355 | 3355 | 0 |
| 180 | 20250428 | 151900 | 1326257557 | 3355 | 3350 | 3355 | 3350 | 1698 |
| 181 | 20250428 | 151800 | 1320563017 | 3355 | 3350 | 3355 | 3350 | 373 |
| 182 | 20250428 | 151700 | 1319313107 | 3355 | 3355 | 3355 | 3355 | 5 |
| 183 | 20250428 | 151600 | 1319296332 | 3355 | 3350 | 3355 | 3350 | 206 |
| 184 | 20250428 | 151500 | 1318605207 | 3350 | 3355 | 3355 | 3350 | 520 |
| 185 | 20250428 | 151400 | 1316862722 | 3355 | 3355 | 3355 | 3350 | 4033 |
| 186 | 20250428 | 151300 | 1303344252 | 3360 | 3360 | 3360 | 3360 | 3 |
| 187 | 20250428 | 151200 | 1303334172 | 3360 | 3360 | 3360 | 3360 | 231 |
| 188 | 20250428 | 151100 | 1302558012 | 3355 | 3360 | 3360 | 3355 | 714 |
| 189 | 20250428 | 151000 | 1300160532 | 3360 | 3350 | 3360 | 3350 | 1405 |
| 190 | 20250428 | 150900 | 1295449532 | 3350 | 3350 | 3350 | 3350 | 122 |
| 191 | 20250428 | 150800 | 1295040832 | 3350 | 3355 | 3355 | 3350 | 883 |
| 192 | 20250428 | 150700 | 1292082282 | 3350 | 3355 | 3355 | 3350 | 330 |
| 193 | 20250428 | 150600 | 1290975282 | 3355 | 3355 | 3355 | 3355 | 761 |
| 194 | 20250428 | 150500 | 1288422127 | 3355 | 3355 | 3355 | 3355 | 101 |
| 195 | 20250428 | 150400 | 1288083272 | 3355 | 3355 | 3355 | 3355 | 95 |
| 196 | 20250428 | 150300 | 1287764547 | 3350 | 3355 | 3355 | 3350 | 1001 |
| 197 | 20250428 | 150200 | 1284406197 | 3355 | 3355 | 3355 | 3355 | 1222 |
| 198 | 20250428 | 150100 | 1280306387 | 3355 | 3355 | 3355 | 3355 | 12 |
| 199 | 20250428 | 150000 | 1280266127 | 3350 | 3355 | 3355 | 3350 | 5958 |
| 200 | 20250428 | 145900 | 1260283697 | 3355 | 3355 | 3355 | 3355 | 567 |
| 201 | 20250428 | 145800 | 1258381412 | 3355 | 3355 | 3355 | 3355 | 333 |
| 202 | 20250428 | 145700 | 1257264197 | 3360 | 3360 | 3360 | 3360 | 0 |
| 203 | 20250428 | 145600 | 1257264197 | 3360 | 3360 | 3360 | 3360 | 1 |
| 204 | 20250428 | 145500 | 1257260837 | 3355 | 3350 | 3355 | 3350 | 1361 |
| 205 | 20250428 | 145400 | 1252695907 | 3355 | 3360 | 3360 | 3355 | 31015 |
| 206 | 20250428 | 145300 | 1148534132 | 3360 | 3360 | 3360 | 3360 | 1000 |
| 207 | 20250428 | 145200 | 1145174132 | 3365 | 3365 | 3365 | 3365 | 15 |
| 208 | 20250428 | 145100 | 1145123657 | 3365 | 3365 | 3365 | 3365 | 0 |
| 209 | 20250428 | 145000 | 1145123657 | 3365 | 3365 | 3365 | 3365 | 62 |
| 210 | 20250428 | 144900 | 1144915027 | 3365 | 3365 | 3365 | 3360 | 2507 |
| 211 | 20250428 | 144800 | 1136479287 | 3365 | 3365 | 3365 | 3365 | 35 |
| 212 | 20250428 | 144700 | 1136361512 | 3360 | 3360 | 3360 | 3360 | 0 |
| 213 | 20250428 | 144600 | 1136361512 | 3360 | 3365 | 3365 | 3360 | 21 |
| 214 | 20250428 | 144500 | 1136290852 | 3365 | 3365 | 3365 | 3365 | 350 |
| 215 | 20250428 | 144400 | 1135113102 | 3365 | 3365 | 3365 | 3365 | 0 |
| 216 | 20250428 | 144300 | 1135113102 | 3365 | 3365 | 3365 | 3360 | 1280 |
| 217 | 20250428 | 144200 | 1130812222 | 3365 | 3365 | 3365 | 3365 | 10 |
| 218 | 20250428 | 144100 | 1130778572 | 3360 | 3365 | 3365 | 3360 | 839 |
| 219 | 20250428 | 144000 | 1127959527 | 3365 | 3365 | 3365 | 3365 | 228 |
| 220 | 20250428 | 143900 | 1127192307 | 3365 | 3365 | 3365 | 3365 | 10 |
| 221 | 20250428 | 143800 | 1127158657 | 3365 | 3365 | 3365 | 3365 | 200 |
| 222 | 20250428 | 143700 | 1126485657 | 3365 | 3365 | 3365 | 3365 | 1 |
| 223 | 20250428 | 143600 | 1126482292 | 3360 | 3365 | 3365 | 3360 | 3744 |
| 224 | 20250428 | 143500 | 1113885722 | 3365 | 3365 | 3365 | 3365 | 2608 |
| 225 | 20250428 | 143400 | 1105109802 | 3370 | 3370 | 3370 | 3370 | 0 |
| 226 | 20250428 | 143300 | 1105109802 | 3370 | 3370 | 3370 | 3370 | 5 |
| 227 | 20250428 | 143200 | 1105092952 | 3370 | 3370 | 3370 | 3370 | 2 |
| 228 | 20250428 | 143100 | 1105086212 | 3370 | 3370 | 3370 | 3370 | 27 |
| 229 | 20250428 | 143000 | 1104995222 | 3360 | 3360 | 3360 | 3360 | 20 |
| 230 | 20250428 | 142900 | 1104928022 | 3370 | 3370 | 3370 | 3370 | 1 |
| 231 | 20250428 | 142800 | 1104924652 | 3360 | 3360 | 3360 | 3360 | 0 |
| 232 | 20250428 | 142700 | 1104924652 | 3360 | 3360 | 3360 | 3360 | 0 |
| 233 | 20250428 | 142600 | 1104924652 | 3360 | 3360 | 3360 | 3360 | 0 |
| 234 | 20250428 | 142500 | 1104924652 | 3360 | 3360 | 3360 | 3360 | 50 |
| 235 | 20250428 | 142400 | 1104756652 | 3360 | 3360 | 3360 | 3360 | 120 |
| 236 | 20250428 | 142300 | 1104353452 | 3360 | 3365 | 3370 | 3360 | 1108 |
| 237 | 20250428 | 142200 | 1100620567 | 3365 | 3365 | 3365 | 3365 | 1 |
| 238 | 20250428 | 142100 | 1100617202 | 3370 | 3375 | 3375 | 3370 | 170 |
| 239 | 20250428 | 142000 | 1100043802 | 3375 | 3380 | 3380 | 3375 | 31 |
| 240 | 20250428 | 141900 | 1099939027 | 3360 | 3380 | 3380 | 3360 | 14 |
| 241 | 20250428 | 141800 | 1099891767 | 3375 | 3365 | 3375 | 3360 | 2769 |
| 242 | 20250428 | 141700 | 1090547627 | 3367 | 3365 | 3367 | 3365 | 1433 |
| 243 | 20250428 | 141600 | 1085725580 | 3360 | 3365 | 3365 | 3360 | 66 |
| 244 | 20250428 | 141500 | 1085503570 | 3365 | 3365 | 3365 | 3365 | 1375 |
| 245 | 20250428 | 141400 | 1080876695 | 3370 | 3370 | 3370 | 3370 | 0 |
| 246 | 20250428 | 141300 | 1080876695 | 3370 | 3370 | 3370 | 3370 | 72 |
| 247 | 20250428 | 141200 | 1080634055 | 3367 | 3365 | 3367 | 3365 | 3138 |
| 248 | 20250428 | 141100 | 1070073685 | 3365 | 3365 | 3365 | 3365 | 13 |
| 249 | 20250428 | 141000 | 1070029940 | 3365 | 3365 | 3365 | 3365 | 0 |
| 250 | 20250428 | 140900 | 1070029940 | 3365 | 3365 | 3365 | 3365 | 1495 |
| 251 | 20250428 | 140800 | 1064999265 | 3365 | 3365 | 3365 | 3365 | 5 |
| 252 | 20250428 | 140700 | 1064982440 | 3370 | 3365 | 3370 | 3365 | 960 |
| 253 | 20250428 | 140600 | 1061751990 | 3370 | 3370 | 3370 | 3370 | 0 |
| 254 | 20250428 | 140500 | 1061751990 | 3370 | 3370 | 3370 | 3370 | 0 |
| 255 | 20250428 | 140400 | 1061751990 | 3370 | 3365 | 3370 | 3365 | 112 |
| 256 | 20250428 | 140300 | 1061375005 | 3365 | 3365 | 3365 | 3365 | 80 |
| 257 | 20250428 | 140200 | 1061105805 | 3370 | 3370 | 3370 | 3360 | 5011 |
| 258 | 20250428 | 140100 | 1044218745 | 3365 | 3360 | 3365 | 3360 | 6265 |
| 259 | 20250428 | 140000 | 1023145020 | 3362 | 3360 | 3362 | 3360 | 570 |
| 260 | 20250428 | 135900 | 1021229760 | 3360 | 3360 | 3360 | 3360 | 482 |
| 261 | 20250428 | 135800 | 1019610240 | 3360 | 3360 | 3360 | 3360 | 45 |
| 262 | 20250428 | 135700 | 1019459040 | 3360 | 3360 | 3360 | 3360 | 0 |
| 263 | 20250428 | 135600 | 1019459040 | 3360 | 3360 | 3360 | 3360 | 286 |
| 264 | 20250428 | 135500 | 1018498080 | 3365 | 3365 | 3365 | 3365 | 25 |
| 265 | 20250428 | 135400 | 1018413955 | 3365 | 3365 | 3365 | 3365 | 1700 |
| 266 | 20250428 | 135300 | 1012693455 | 3370 | 3370 | 3372 | 3370 | 80 |
| 267 | 20250428 | 135200 | 1012423795 | 3370 | 3370 | 3370 | 3370 | 723 |
| 268 | 20250428 | 135100 | 1009987285 | 3365 | 3365 | 3365 | 3365 | 820 |
| 269 | 20250428 | 135000 | 1007227985 | 3365 | 3365 | 3365 | 3365 | 103 |
| 270 | 20250428 | 134900 | 1006881390 | 3362 | 3362 | 3362 | 3362 | 0 |
| 271 | 20250428 | 134800 | 1006881390 | 3362 | 3365 | 3365 | 3362 | 378 |
| 272 | 20250428 | 134700 | 1005609465 | 3370 | 3370 | 3370 | 3370 | 0 |
| 273 | 20250428 | 134600 | 1005609465 | 3370 | 3370 | 3370 | 3370 | 1296 |
| 274 | 20250428 | 134500 | 1001241945 | 3365 | 3370 | 3370 | 3365 | 1189 |
| 275 | 20250428 | 134400 | 997240955 | 3370 | 3370 | 3370 | 3370 | 15 |
| 276 | 20250428 | 134300 | 997190405 | 3370 | 3370 | 3370 | 3370 | 0 |
| 277 | 20250428 | 134200 | 997190405 | 3370 | 3365 | 3370 | 3365 | 2631 |
| 278 | 20250428 | 134100 | 988337080 | 3365 | 3360 | 3365 | 3360 | 2143 |
| 279 | 20250428 | 134000 | 981136090 | 3360 | 3360 | 3360 | 3360 | 5565 |
| 280 | 20250428 | 133900 | 962437690 | 3360 | 3365 | 3365 | 3360 | 1180 |
| 281 | 20250428 | 133800 | 958471990 | 3365 | 3365 | 3365 | 3365 | 6503 |
| 282 | 20250428 | 133700 | 936589395 | 3365 | 3365 | 3365 | 3365 | 0 |
| 283 | 20250428 | 133600 | 936589395 | 3365 | 3365 | 3365 | 3365 | 400 |
| 284 | 20250428 | 133500 | 935243395 | 3370 | 3370 | 3370 | 3370 | 2 |
| 285 | 20250428 | 133400 | 935236655 | 3365 | 3365 | 3365 | 3365 | 0 |
| 286 | 20250428 | 133300 | 935236655 | 3365 | 3370 | 3370 | 3365 | 220 |
| 287 | 20250428 | 133200 | 934495350 | 3370 | 3370 | 3370 | 3370 | 51 |
| 288 | 20250428 | 133100 | 934323480 | 3370 | 3370 | 3370 | 3370 | 0 |
| 289 | 20250428 | 133000 | 934323480 | 3370 | 3370 | 3370 | 3370 | 153 |
| 290 | 20250428 | 132900 | 933807870 | 3370 | 3375 | 3375 | 3370 | 348 |
| 291 | 20250428 | 132800 | 932633375 | 3375 | 3375 | 3375 | 3375 | 0 |
| 292 | 20250428 | 132700 | 932633375 | 3375 | 3375 | 3375 | 3375 | 0 |
| 293 | 20250428 | 132600 | 932633375 | 3375 | 3375 | 3375 | 3375 | 0 |
| 294 | 20250428 | 132500 | 932633375 | 3375 | 3375 | 3375 | 3375 | 1 |
| 295 | 20250428 | 132400 | 932630000 | 3375 | 3375 | 3375 | 3375 | 1684 |
| 296 | 20250428 | 132300 | 926946500 | 3365 | 3370 | 3370 | 3365 | 948 |
| 297 | 20250428 | 132200 | 923755370 | 3370 | 3370 | 3370 | 3370 | 500 |
| 298 | 20250428 | 132100 | 922070370 | 3370 | 3370 | 3370 | 3370 | 0 |
| 299 | 20250428 | 132000 | 922070370 | 3370 | 3370 | 3370 | 3370 | 0 |
| 300 | 20250428 | 131900 | 922070370 | 3370 | 3370 | 3370 | 3370 | 335 |
| 301 | 20250428 | 131800 | 920941420 | 3370 | 3370 | 3370 | 3370 | 1 |
| 302 | 20250428 | 131700 | 920938050 | 3370 | 3370 | 3370 | 3370 | 666 |
| 303 | 20250428 | 131600 | 918693630 | 3365 | 3365 | 3365 | 3365 | 1 |
| 304 | 20250428 | 131500 | 918690265 | 3365 | 3365 | 3365 | 3365 | 0 |
| 305 | 20250428 | 131400 | 918690265 | 3365 | 3370 | 3370 | 3365 | 267 |
| 306 | 20250428 | 131300 | 917791805 | 3375 | 3375 | 3375 | 3375 | 593 |
| 307 | 20250428 | 131200 | 915790430 | 3375 | 3370 | 3375 | 3370 | 2850 |
| 308 | 20250428 | 131100 | 906185905 | 3375 | 3375 | 3375 | 3375 | 50 |
| 309 | 20250428 | 131000 | 906017155 | 3370 | 3370 | 3370 | 3370 | 0 |
| 310 | 20250428 | 130900 | 906017155 | 3370 | 3370 | 3370 | 3370 | 2000 |
| 311 | 20250428 | 130800 | 899277155 | 3370 | 3370 | 3370 | 3370 | 4 |
| 312 | 20250428 | 130700 | 899263675 | 3370 | 3370 | 3370 | 3365 | 427 |
| 313 | 20250428 | 130600 | 897824690 | 3370 | 3370 | 3370 | 3370 | 0 |
| 314 | 20250428 | 130500 | 897824690 | 3370 | 3365 | 3370 | 3365 | 31 |
| 315 | 20250428 | 130400 | 897720370 | 3365 | 3370 | 3370 | 3365 | 3099 |
| 316 | 20250428 | 130300 | 887284920 | 3370 | 3370 | 3370 | 3370 | 448 |
| 317 | 20250428 | 130200 | 885775160 | 3375 | 3370 | 3375 | 3370 | 52 |
| 318 | 20250428 | 130100 | 885599915 | 3375 | 3375 | 3375 | 3375 | 0 |
| 319 | 20250428 | 130000 | 885599915 | 3375 | 3370 | 3375 | 3370 | 67 |
| 320 | 20250428 | 125900 | 885373875 | 3370 | 3370 | 3370 | 3370 | 0 |
| 321 | 20250428 | 125800 | 885373875 | 3370 | 3370 | 3370 | 3370 | 419 |
| 322 | 20250428 | 125700 | 883961845 | 3370 | 3370 | 3370 | 3370 | 500 |
| 323 | 20250428 | 125600 | 882276845 | 3375 | 3375 | 3375 | 3375 | 1 |
| 324 | 20250428 | 125500 | 882273470 | 3370 | 3370 | 3370 | 3370 | 29 |
| 325 | 20250428 | 125400 | 882175740 | 3370 | 3365 | 3370 | 3365 | 793 |
| 326 | 20250428 | 125300 | 879504330 | 3365 | 3365 | 3365 | 3365 | 0 |
| 327 | 20250428 | 125200 | 879504330 | 3365 | 3370 | 3370 | 3365 | 214 |
| 328 | 20250428 | 125100 | 878783950 | 3370 | 3370 | 3370 | 3370 | 381 |
| 329 | 20250428 | 125000 | 877499980 | 3370 | 3365 | 3370 | 3365 | 5319 |
| 330 | 20250428 | 124900 | 859577730 | 3365 | 3370 | 3370 | 3365 | 310 |
| 331 | 20250428 | 124800 | 858533040 | 3370 | 3370 | 3370 | 3370 | 0 |
| 332 | 20250428 | 124700 | 858533040 | 3370 | 3370 | 3370 | 3370 | 301 |
| 333 | 20250428 | 124600 | 857518670 | 3365 | 3365 | 3365 | 3365 | 0 |
| 334 | 20250428 | 124500 | 857518670 | 3365 | 3365 | 3365 | 3365 | 12 |
| 335 | 20250428 | 124400 | 857478290 | 3365 | 3365 | 3365 | 3365 | 18 |
| 336 | 20250428 | 124300 | 857417720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 337 | 20250428 | 124200 | 857417720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 338 | 20250428 | 124100 | 857417720 | 3365 | 3365 | 3365 | 3365 | 0 |
| 339 | 20250428 | 124000 | 857417720 | 3365 | 3370 | 3370 | 3365 | 1345 |
| 340 | 20250428 | 123900 | 852886620 | 3365 | 3370 | 3370 | 3365 | 1301 |
| 341 | 20250428 | 123800 | 848506255 | 3370 | 3370 | 3370 | 3370 | 1002 |
| 342 | 20250428 | 123700 | 845129515 | 3370 | 3370 | 3370 | 3370 | 0 |
| 343 | 20250428 | 123600 | 845129515 | 3370 | 3370 | 3370 | 3370 | 21 |
| 344 | 20250428 | 123500 | 845058745 | 3370 | 3370 | 3370 | 3370 | 1105 |
| 345 | 20250428 | 123400 | 841334895 | 3370 | 3370 | 3370 | 3370 | 0 |
| 346 | 20250428 | 123300 | 841334895 | 3370 | 3370 | 3370 | 3370 | 101 |
| 347 | 20250428 | 123200 | 840994525 | 3365 | 3365 | 3365 | 3365 | 532 |
| 348 | 20250428 | 123100 | 839204345 | 3365 | 3370 | 3370 | 3365 | 244 |
| 349 | 20250428 | 123000 | 838382315 | 3370 | 3370 | 3370 | 3370 | 10 |
| 350 | 20250428 | 122900 | 838348615 | 3365 | 3365 | 3365 | 3365 | 2 |
| 351 | 20250428 | 122800 | 838341885 | 3370 | 3370 | 3370 | 3370 | 100 |
| 352 | 20250428 | 122700 | 838004885 | 3370 | 3370 | 3370 | 3370 | 0 |
| 353 | 20250428 | 122600 | 838004885 | 3370 | 3370 | 3370 | 3370 | 1 |
| 354 | 20250428 | 122500 | 838001515 | 3365 | 3365 | 3365 | 3365 | 1017 |
| 355 | 20250428 | 122400 | 834579310 | 3365 | 3365 | 3365 | 3365 | 0 |
| 356 | 20250428 | 122300 | 834579310 | 3365 | 3365 | 3365 | 3365 | 1 |
| 357 | 20250428 | 122200 | 834575945 | 3365 | 3370 | 3370 | 3365 | 157 |
| 358 | 20250428 | 122100 | 834047615 | 3370 | 3370 | 3370 | 3370 | 461 |
| 359 | 20250428 | 122000 | 832494045 | 3370 | 3370 | 3370 | 3370 | 0 |
| 360 | 20250428 | 121900 | 832494045 | 3370 | 3370 | 3370 | 3370 | 1538 |
| 361 | 20250428 | 121800 | 827310985 | 3370 | 3370 | 3370 | 3370 | 0 |
| 362 | 20250428 | 121700 | 827310985 | 3370 | 3370 | 3370 | 3370 | 26 |
| 363 | 20250428 | 121600 | 827223365 | 3370 | 3370 | 3370 | 3370 | 30 |
| 364 | 20250428 | 121500 | 827122265 | 3370 | 3370 | 3370 | 3370 | 0 |
| 365 | 20250428 | 121400 | 827122265 | 3370 | 3370 | 3370 | 3370 | 0 |
| 366 | 20250428 | 121300 | 827122265 | 3370 | 3370 | 3370 | 3370 | 0 |
| 367 | 20250428 | 121200 | 827122265 | 3370 | 3370 | 3370 | 3370 | 0 |
| 368 | 20250428 | 121100 | 827122265 | 3370 | 3370 | 3370 | 3370 | 0 |
| 369 | 20250428 | 121000 | 827122265 | 3370 | 3370 | 3370 | 3370 | 50 |
| 370 | 20250428 | 120900 | 826953765 | 3370 | 3370 | 3370 | 3370 | 2147 |
| 371 | 20250428 | 120800 | 819718375 | 3370 | 3370 | 3370 | 3370 | 0 |
| 372 | 20250428 | 120700 | 819718375 | 3370 | 3370 | 3370 | 3370 | 11 |
| 373 | 20250428 | 120600 | 819681305 | 3365 | 3370 | 3370 | 3365 | 277 |
| 374 | 20250428 | 120500 | 818749150 | 3370 | 3370 | 3370 | 3370 | 200 |
| 375 | 20250428 | 120400 | 818075150 | 3370 | 3370 | 3370 | 3370 | 0 |
| 376 | 20250428 | 120300 | 818075150 | 3370 | 3370 | 3370 | 3370 | 0 |
| 377 | 20250428 | 120200 | 818075150 | 3370 | 3365 | 3370 | 3365 | 1053 |
| 378 | 20250428 | 120100 | 814531795 | 3365 | 3365 | 3365 | 3365 | 649 |
| 379 | 20250428 | 120000 | 812347910 | 3365 | 3370 | 3370 | 3365 | 102 |
| 380 | 20250428 | 115900 | 812004670 | 3370 | 3360 | 3370 | 3360 | 468 |
| 381 | 20250428 | 115800 | 810431860 | 3365 | 3365 | 3365 | 3365 | 2 |
| 382 | 20250428 | 115700 | 810425130 | 3365 | 3360 | 3365 | 3360 | 3001 |
| 383 | 20250428 | 115600 | 800341765 | 3365 | 3365 | 3365 | 3365 | 65 |
| 384 | 20250428 | 115500 | 800123040 | 3365 | 3365 | 3365 | 3365 | 0 |
| 385 | 20250428 | 115400 | 800123040 | 3365 | 3365 | 3365 | 3360 | 4253 |
| 386 | 20250428 | 115300 | 785822130 | 3365 | 3370 | 3370 | 3365 | 837 |
| 387 | 20250428 | 115200 | 783005125 | 3370 | 3370 | 3370 | 3370 | 35 |
| 388 | 20250428 | 115100 | 782887175 | 3370 | 3370 | 3370 | 3370 | 0 |
| 389 | 20250428 | 115000 | 782887175 | 3370 | 3375 | 3375 | 3370 | 10497 |
| 390 | 20250428 | 114900 | 747463905 | 3380 | 3380 | 3380 | 3380 | 0 |
| 391 | 20250428 | 114800 | 747463905 | 3380 | 3380 | 3380 | 3380 | 351 |
| 392 | 20250428 | 114700 | 746277525 | 3380 | 3380 | 3380 | 3380 | 0 |
| 393 | 20250428 | 114600 | 746277525 | 3380 | 3380 | 3380 | 3380 | 6 |
| 394 | 20250428 | 114500 | 746257245 | 3380 | 3375 | 3380 | 3375 | 69 |
| 395 | 20250428 | 114400 | 746024320 | 3380 | 3380 | 3380 | 3380 | 121 |
| 396 | 20250428 | 114300 | 745615340 | 3375 | 3375 | 3375 | 3375 | 0 |
| 397 | 20250428 | 114200 | 745615340 | 3375 | 3375 | 3375 | 3375 | 0 |
| 398 | 20250428 | 114100 | 745615340 | 3375 | 3375 | 3375 | 3375 | 0 |
| 399 | 20250428 | 114000 | 745615340 | 3375 | 3375 | 3375 | 3375 | 0 |
| 400 | 20250428 | 113900 | 745615340 | 3375 | 3375 | 3375 | 3375 | 3 |
| 401 | 20250428 | 113800 | 745605215 | 3375 | 3375 | 3375 | 3375 | 70 |
| 402 | 20250428 | 113700 | 745368965 | 3375 | 3380 | 3380 | 3375 | 21 |
| 403 | 20250428 | 113600 | 745298035 | 3380 | 3380 | 3380 | 3380 | 0 |
| 404 | 20250428 | 113500 | 745298035 | 3380 | 3380 | 3380 | 3380 | 1025 |
| 405 | 20250428 | 113400 | 741833535 | 3375 | 3375 | 3375 | 3375 | 0 |
| 406 | 20250428 | 113300 | 741833535 | 3375 | 3375 | 3375 | 3375 | 1 |
| 407 | 20250428 | 113200 | 741830160 | 3380 | 3380 | 3380 | 3380 | 10 |
| 408 | 20250428 | 113100 | 741796360 | 3375 | 3380 | 3380 | 3375 | 959 |
| 409 | 20250428 | 113000 | 738555190 | 3380 | 3380 | 3380 | 3380 | 5 |
| 410 | 20250428 | 112900 | 738538290 | 3380 | 3380 | 3380 | 3375 | 12 |
| 411 | 20250428 | 112800 | 738497735 | 3380 | 3380 | 3380 | 3380 | 90 |
| 412 | 20250428 | 112700 | 738193535 | 3385 | 3380 | 3385 | 3380 | 207 |
| 413 | 20250428 | 112600 | 737493865 | 3375 | 3375 | 3375 | 3375 | 0 |
| 414 | 20250428 | 112500 | 737493865 | 3375 | 3375 | 3375 | 3375 | 185 |
| 415 | 20250428 | 112400 | 736869490 | 3380 | 3380 | 3380 | 3380 | 964 |
| 416 | 20250428 | 112300 | 733611170 | 3380 | 3380 | 3380 | 3380 | 201 |
| 417 | 20250428 | 112200 | 732931790 | 3375 | 3375 | 3375 | 3375 | 1 |
| 418 | 20250428 | 112100 | 732928415 | 3380 | 3380 | 3380 | 3380 | 521 |
| 419 | 20250428 | 112000 | 731167435 | 3375 | 3375 | 3375 | 3375 | 1 |
| 420 | 20250428 | 111900 | 731164060 | 3375 | 3375 | 3375 | 3375 | 66 |
| 421 | 20250428 | 111800 | 730941310 | 3380 | 3380 | 3380 | 3380 | 0 |
| 422 | 20250428 | 111700 | 730941310 | 3380 | 3380 | 3380 | 3380 | 205 |
| 423 | 20250428 | 111600 | 730248410 | 3380 | 3380 | 3380 | 3380 | 266 |
| 424 | 20250428 | 111500 | 729349330 | 3380 | 3380 | 3380 | 3380 | 51 |
| 425 | 20250428 | 111400 | 729176950 | 3380 | 3380 | 3380 | 3380 | 540 |
| 426 | 20250428 | 111300 | 727351750 | 3380 | 3380 | 3380 | 3380 | 7 |
| 427 | 20250428 | 111200 | 727328090 | 3380 | 3380 | 3380 | 3380 | 4 |
| 428 | 20250428 | 111100 | 727314570 | 3375 | 3375 | 3375 | 3375 | 1 |
| 429 | 20250428 | 111000 | 727311195 | 3380 | 3380 | 3380 | 3380 | 2 |
| 430 | 20250428 | 110900 | 727304435 | 3380 | 3380 | 3380 | 3380 | 0 |
| 431 | 20250428 | 110800 | 727304435 | 3380 | 3380 | 3380 | 3380 | 50 |
| 432 | 20250428 | 110700 | 727135435 | 3380 | 3380 | 3380 | 3380 | 10 |
| 433 | 20250428 | 110600 | 727101635 | 3380 | 3380 | 3380 | 3380 | 3 |
| 434 | 20250428 | 110500 | 727091495 | 3375 | 3380 | 3380 | 3375 | 145 |
| 435 | 20250428 | 110400 | 726602070 | 3380 | 3380 | 3380 | 3380 | 0 |
| 436 | 20250428 | 110300 | 726602070 | 3380 | 3380 | 3380 | 3380 | 58 |
| 437 | 20250428 | 110200 | 726406030 | 3380 | 3380 | 3380 | 3380 | 2 |
| 438 | 20250428 | 110100 | 726399270 | 3385 | 3380 | 3385 | 3380 | 167 |
| 439 | 20250428 | 110000 | 725834800 | 3385 | 3385 | 3385 | 3385 | 18 |
| 440 | 20250428 | 105900 | 725773870 | 3375 | 3375 | 3375 | 3375 | 0 |
| 441 | 20250428 | 105800 | 725773870 | 3375 | 3375 | 3375 | 3375 | 2 |
| 442 | 20250428 | 105700 | 725767120 | 3375 | 3375 | 3375 | 3375 | 0 |
| 443 | 20250428 | 105600 | 725767120 | 3375 | 3375 | 3375 | 3375 | 0 |
| 444 | 20250428 | 105500 | 725767120 | 3375 | 3375 | 3375 | 3375 | 834 |
| 445 | 20250428 | 105400 | 722952370 | 3370 | 3370 | 3370 | 3370 | 0 |
| 446 | 20250428 | 105300 | 722952370 | 3370 | 3370 | 3370 | 3370 | 800 |
| 447 | 20250428 | 105200 | 720256370 | 3375 | 3375 | 3375 | 3375 | 1 |
| 448 | 20250428 | 105100 | 720252995 | 3375 | 3375 | 3375 | 3375 | 2 |
| 449 | 20250428 | 105000 | 720246245 | 3370 | 3370 | 3370 | 3370 | 5 |
| 450 | 20250428 | 104900 | 720229395 | 3365 | 3370 | 3370 | 3365 | 793 |
| 451 | 20250428 | 104800 | 717556990 | 3370 | 3370 | 3370 | 3370 | 0 |
| 452 | 20250428 | 104700 | 717556990 | 3370 | 3370 | 3370 | 3370 | 2 |
| 453 | 20250428 | 104600 | 717550250 | 3360 | 3360 | 3360 | 3360 | 33 |
| 454 | 20250428 | 104500 | 717439370 | 3360 | 3360 | 3360 | 3360 | 0 |
| 455 | 20250428 | 104400 | 717439370 | 3360 | 3360 | 3360 | 3360 | 4 |
| 456 | 20250428 | 104300 | 717425930 | 3365 | 3360 | 3365 | 3355 | 7724 |
| 457 | 20250428 | 104200 | 691463315 | 3365 | 3365 | 3365 | 3360 | 9368 |
| 458 | 20250428 | 104100 | 659961055 | 3370 | 3370 | 3375 | 3370 | 2506 |
| 459 | 20250428 | 104000 | 651515335 | 3370 | 3375 | 3375 | 3370 | 613 |
| 460 | 20250428 | 103900 | 649449500 | 3370 | 3370 | 3370 | 3370 | 1 |
| 461 | 20250428 | 103800 | 649446130 | 3370 | 3370 | 3375 | 3365 | 2274 |
| 462 | 20250428 | 103700 | 641786830 | 3370 | 3370 | 3370 | 3370 | 0 |
| 463 | 20250428 | 103600 | 641786830 | 3370 | 3370 | 3370 | 3370 | 276 |
| 464 | 20250428 | 103500 | 640856710 | 3370 | 3370 | 3370 | 3370 | 100 |
| 465 | 20250428 | 103400 | 640519710 | 3375 | 3375 | 3375 | 3375 | 1 |
| 466 | 20250428 | 103300 | 640516335 | 3375 | 3370 | 3375 | 3370 | 534 |
| 467 | 20250428 | 103200 | 638714700 | 3370 | 3370 | 3370 | 3370 | 191 |
| 468 | 20250428 | 103100 | 638071030 | 3370 | 3370 | 3370 | 3370 | 10 |
| 469 | 20250428 | 103000 | 638037330 | 3370 | 3370 | 3370 | 3370 | 600 |
| 470 | 20250428 | 102900 | 636015330 | 3370 | 3370 | 3370 | 3370 | 53 |
| 471 | 20250428 | 102800 | 635836720 | 3370 | 3370 | 3370 | 3370 | 0 |
| 472 | 20250428 | 102700 | 635836720 | 3370 | 3370 | 3370 | 3370 | 438 |
| 473 | 20250428 | 102600 | 634360660 | 3365 | 3370 | 3370 | 3365 | 20 |
| 474 | 20250428 | 102500 | 634293355 | 3365 | 3375 | 3375 | 3365 | 8807 |
| 475 | 20250428 | 102400 | 604585435 | 3380 | 3380 | 3380 | 3380 | 830 |
| 476 | 20250428 | 102300 | 601780035 | 3380 | 3380 | 3380 | 3380 | 170 |
| 477 | 20250428 | 102200 | 601205435 | 3380 | 3375 | 3380 | 3375 | 80 |
| 478 | 20250428 | 102100 | 600935285 | 3370 | 3375 | 3375 | 3370 | 373 |
| 479 | 20250428 | 102000 | 599677070 | 3375 | 3380 | 3380 | 3370 | 2206 |
| 480 | 20250428 | 101900 | 592231945 | 3370 | 3380 | 3380 | 3370 | 752 |
| 481 | 20250428 | 101800 | 589695920 | 3380 | 3380 | 3380 | 3380 | 1 |
| 482 | 20250428 | 101700 | 589692540 | 3375 | 3375 | 3375 | 3375 | 2426 |
| 483 | 20250428 | 101600 | 581504790 | 3375 | 3370 | 3375 | 3370 | 632 |
| 484 | 20250428 | 101500 | 579372700 | 3375 | 3380 | 3380 | 3370 | 553 |
| 485 | 20250428 | 101400 | 577506845 | 3375 | 3375 | 3375 | 3375 | 559 |
| 486 | 20250428 | 101300 | 575620220 | 3375 | 3380 | 3380 | 3375 | 2426 |
| 487 | 20250428 | 101200 | 567429530 | 3385 | 3385 | 3385 | 3385 | 0 |
| 488 | 20250428 | 101100 | 567429530 | 3385 | 3385 | 3385 | 3385 | 1 |
| 489 | 20250428 | 101000 | 567426145 | 3385 | 3385 | 3385 | 3385 | 578 |
| 490 | 20250428 | 100900 | 565469615 | 3380 | 3385 | 3385 | 3380 | 308 |
| 491 | 20250428 | 100800 | 564427045 | 3380 | 3380 | 3385 | 3380 | 610 |
| 492 | 20250428 | 100700 | 562365235 | 3385 | 3385 | 3385 | 3385 | 0 |
| 493 | 20250428 | 100600 | 562365235 | 3385 | 3375 | 3385 | 3375 | 6 |
| 494 | 20250428 | 100500 | 562344975 | 3370 | 3370 | 3370 | 3370 | 270 |
| 495 | 20250428 | 100400 | 561435075 | 3370 | 3375 | 3375 | 3370 | 66 |
| 496 | 20250428 | 100300 | 561212425 | 3380 | 3380 | 3380 | 3375 | 5044 |
| 497 | 20250428 | 100200 | 544186475 | 3390 | 3385 | 3390 | 3385 | 508 |
| 498 | 20250428 | 100100 | 542466870 | 3385 | 3385 | 3385 | 3385 | 25 |
| 499 | 20250428 | 100000 | 542382245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 500 | 20250428 | 095900 | 542382245 | 3380 | 3380 | 3380 | 3380 | 300 |
| 501 | 20250428 | 095800 | 541368245 | 3385 | 3385 | 3385 | 3385 | 110 |
| 502 | 20250428 | 095700 | 540995895 | 3385 | 3380 | 3385 | 3380 | 48 |
| 503 | 20250428 | 095600 | 540833630 | 3380 | 3380 | 3380 | 3380 | 0 |
| 504 | 20250428 | 095500 | 540833630 | 3380 | 3380 | 3380 | 3380 | 100 |
| 505 | 20250428 | 095400 | 540495630 | 3380 | 3380 | 3380 | 3380 | 20 |
| 506 | 20250428 | 095300 | 540428030 | 3380 | 3380 | 3380 | 3380 | 15 |
| 507 | 20250428 | 095200 | 540377330 | 3385 | 3375 | 3385 | 3375 | 2183 |
| 508 | 20250428 | 095100 | 533003700 | 3375 | 3365 | 3375 | 3365 | 301 |
| 509 | 20250428 | 095000 | 531989825 | 3365 | 3365 | 3365 | 3365 | 60 |
| 510 | 20250428 | 094900 | 531787925 | 3360 | 3380 | 3380 | 3360 | 2392 |
| 511 | 20250428 | 094800 | 523734515 | 3385 | 3370 | 3385 | 3370 | 4017 |
| 512 | 20250428 | 094700 | 510195925 | 3370 | 3375 | 3375 | 3365 | 2748 |
| 513 | 20250428 | 094600 | 500937985 | 3370 | 3370 | 3370 | 3370 | 212 |
| 514 | 20250428 | 094500 | 500223545 | 3370 | 3380 | 3380 | 3370 | 1853 |
| 515 | 20250428 | 094400 | 493971240 | 3380 | 3380 | 3380 | 3375 | 122 |
| 516 | 20250428 | 094300 | 493559130 | 3380 | 3380 | 3380 | 3380 | 3 |
| 517 | 20250428 | 094200 | 493548990 | 3380 | 3370 | 3385 | 3365 | 1207 |
| 518 | 20250428 | 094100 | 489480340 | 3385 | 3395 | 3395 | 3375 | 1659 |
| 519 | 20250428 | 094000 | 483876390 | 3395 | 3375 | 3395 | 3375 | 345 |
| 520 | 20250428 | 093900 | 482708295 | 3395 | 3395 | 3395 | 3395 | 524 |
| 521 | 20250428 | 093800 | 480929315 | 3395 | 3390 | 3395 | 3390 | 600 |
| 522 | 20250428 | 093700 | 478893720 | 3390 | 3390 | 3390 | 3390 | 201 |
| 523 | 20250428 | 093600 | 478212330 | 3395 | 3390 | 3395 | 3370 | 14525 |
| 524 | 20250428 | 093500 | 429119065 | 3380 | 3380 | 3380 | 3380 | 268 |
| 525 | 20250428 | 093400 | 428213225 | 3380 | 3385 | 3385 | 3380 | 59 |
| 526 | 20250428 | 093300 | 428013605 | 3395 | 3390 | 3395 | 3380 | 808 |
| 527 | 20250428 | 093200 | 425277280 | 3390 | 3395 | 3395 | 3390 | 110 |
| 528 | 20250428 | 093100 | 424904210 | 3400 | 3375 | 3400 | 3375 | 71 |
| 529 | 20250428 | 093000 | 424664295 | 3380 | 3380 | 3380 | 3380 | 473 |
| 530 | 20250428 | 092900 | 423065555 | 3365 | 3375 | 3375 | 3360 | 4120 |
| 531 | 20250428 | 092800 | 409213190 | 3375 | 3370 | 3375 | 3370 | 498 |
| 532 | 20250428 | 092700 | 407534380 | 3370 | 3355 | 3385 | 3350 | 5909 |
| 533 | 20250428 | 092600 | 387695895 | 3355 | 3380 | 3380 | 3355 | 9745 |
| 534 | 20250428 | 092500 | 354867450 | 3380 | 3400 | 3400 | 3380 | 7432 |
| 535 | 20250428 | 092400 | 329707750 | 3400 | 3385 | 3400 | 3380 | 181 |
| 536 | 20250428 | 092300 | 329095320 | 3380 | 3390 | 3390 | 3380 | 1608 |
| 537 | 20250428 | 092200 | 323649700 | 3390 | 3405 | 3410 | 3380 | 10527 |
| 538 | 20250428 | 092100 | 287849655 | 3405 | 3415 | 3415 | 3405 | 212 |
| 539 | 20250428 | 092000 | 287127335 | 3420 | 3415 | 3420 | 3415 | 4140 |
| 540 | 20250428 | 091900 | 272975535 | 3400 | 3415 | 3415 | 3400 | 12017 |
| 541 | 20250428 | 091800 | 232035515 | 3415 | 3415 | 3420 | 3415 | 1981 |
| 542 | 20250428 | 091700 | 225270390 | 3415 | 3420 | 3425 | 3415 | 3022 |
| 543 | 20250428 | 091600 | 214940355 | 3420 | 3425 | 3425 | 3415 | 820 |
| 544 | 20250428 | 091500 | 212137355 | 3425 | 3425 | 3425 | 3420 | 3121 |
| 545 | 20250428 | 091400 | 201460430 | 3425 | 3435 | 3435 | 3425 | 1888 |
| 546 | 20250428 | 091300 | 194979790 | 3435 | 3425 | 3435 | 3425 | 2876 |
| 547 | 20250428 | 091200 | 185103910 | 3435 | 3425 | 3435 | 3425 | 3118 |
| 548 | 20250428 | 091100 | 174418350 | 3425 | 3435 | 3435 | 3425 | 2777 |
| 549 | 20250428 | 091000 | 164885835 | 3440 | 3450 | 3450 | 3440 | 1546 |
| 550 | 20250428 | 090900 | 159567235 | 3450 | 3435 | 3450 | 3435 | 963 |
| 551 | 20250428 | 090800 | 156257670 | 3440 | 3435 | 3440 | 3435 | 719 |
| 552 | 20250428 | 090700 | 153784655 | 3435 | 3415 | 3440 | 3415 | 2589 |
| 553 | 20250428 | 090600 | 144893250 | 3435 | 3435 | 3440 | 3410 | 19115 |
| 554 | 20250428 | 090500 | 79512560 | 3435 | 3445 | 3450 | 3435 | 9006 |
| 555 | 20250428 | 090400 | 48538738 | 3445 | 3445 | 3447 | 3445 | 3309 |
| 556 | 20250428 | 090300 | 37133435 | 3447 | 3450 | 3460 | 3445 | 938 |
| 557 | 20250428 | 090200 | 33899010 | 3450 | 3455 | 3455 | 3450 | 500 |
| 558 | 20250428 | 090100 | 32173960 | 3465 | 3455 | 3465 | 3445 | 3547 |
| 559 | 20250428 | 090000 | 19937555 | 3450 | 3450 | 3455 | 3450 | 5779 |