30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 192000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 3556 |
| 3 | 20250429 | 191900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20250429 | 191800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20250429 | 191700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20250429 | 191600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20250429 | 191500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20250429 | 191400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20250429 | 191300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20250429 | 191200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20250429 | 191100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20250429 | 191000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20250429 | 190900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20250429 | 190800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20250429 | 190700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20250429 | 190600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20250429 | 190500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20250429 | 190400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20250429 | 190300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20250429 | 190200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20250429 | 190100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20250429 | 190000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20250429 | 185900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20250429 | 185800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20250429 | 185700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20250429 | 185600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20250429 | 185500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20250429 | 185400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20250429 | 185300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20250429 | 185200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20250429 | 185100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20250429 | 185000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 3556 |
| 33 | 20250429 | 184900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20250429 | 184800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20250429 | 184700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20250429 | 184600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20250429 | 184500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20250429 | 184400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20250429 | 184300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20250429 | 184200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20250429 | 184100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20250429 | 184000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20250429 | 183900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20250429 | 183800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20250429 | 183700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20250429 | 183600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20250429 | 183500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20250429 | 183400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20250429 | 183300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20250429 | 183200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20250429 | 183100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20250429 | 183000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20250429 | 182900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20250429 | 182800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20250429 | 182700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20250429 | 182600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20250429 | 182500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20250429 | 182400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20250429 | 182300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20250429 | 182200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20250429 | 182100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20250429 | 182000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 3556 |
| 63 | 20250429 | 181900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20250429 | 181800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20250429 | 181700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20250429 | 181600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20250429 | 181500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20250429 | 181400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20250429 | 181300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20250429 | 181200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20250429 | 181100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20250429 | 181000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20250429 | 180900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20250429 | 180800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20250429 | 180700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20250429 | 180600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20250429 | 180500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20250429 | 180400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20250429 | 180300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20250429 | 180200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20250429 | 180100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20250429 | 180000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20250429 | 175900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20250429 | 175800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20250429 | 175700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20250429 | 175600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20250429 | 175500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20250429 | 175400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20250429 | 175300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20250429 | 175200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20250429 | 175100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20250429 | 175000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 3556 |
| 93 | 20250429 | 174900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20250429 | 174800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20250429 | 174700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20250429 | 174600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20250429 | 174500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20250429 | 174400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20250429 | 174300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20250429 | 174200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20250429 | 174100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20250429 | 174000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20250429 | 173900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20250429 | 173800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20250429 | 173700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20250429 | 173600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20250429 | 173500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20250429 | 173400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20250429 | 173300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20250429 | 173200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20250429 | 173100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20250429 | 173000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20250429 | 172900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20250429 | 172800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20250429 | 172700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20250429 | 172600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20250429 | 172500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20250429 | 172400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20250429 | 172300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20250429 | 172200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20250429 | 172100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20250429 | 172000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 3556 |
| 123 | 20250429 | 171900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20250429 | 171800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20250429 | 171700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20250429 | 171600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20250429 | 171500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20250429 | 171400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20250429 | 171300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20250429 | 171200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20250429 | 171100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20250429 | 171000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20250429 | 170900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20250429 | 170800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20250429 | 170700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20250429 | 170600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20250429 | 170500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20250429 | 170400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20250429 | 170300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20250429 | 170200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20250429 | 170100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20250429 | 170000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20250429 | 165900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20250429 | 165800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20250429 | 165700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20250429 | 165600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20250429 | 165500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20250429 | 165400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20250429 | 165300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20250429 | 165200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20250429 | 165100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20250429 | 165000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 3556 |
| 153 | 20250429 | 164900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20250429 | 164800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20250429 | 164700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20250429 | 164600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20250429 | 164500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20250429 | 164400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20250429 | 164300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20250429 | 164200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20250429 | 164100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20250429 | 164000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20250429 | 163900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20250429 | 163800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20250429 | 163700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20250429 | 163600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20250429 | 163500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20250429 | 163400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20250429 | 163300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20250429 | 163200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20250429 | 163100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20250429 | 163000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20250429 | 162900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20250429 | 162800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20250429 | 162700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20250429 | 162600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20250429 | 162500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20250429 | 162400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20250429 | 162300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20250429 | 162200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20250429 | 162100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20250429 | 162000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 3556 |
| 183 | 20250429 | 161900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20250429 | 161800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20250429 | 161700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20250429 | 161600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20250429 | 161500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20250429 | 161400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20250429 | 161300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20250429 | 161200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20250429 | 161100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20250429 | 161000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20250429 | 160900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20250429 | 160800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20250429 | 160700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20250429 | 160600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20250429 | 160500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 198 | 20250429 | 160400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20250429 | 160300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20250429 | 160200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20250429 | 160100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20250429 | 160000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20250429 | 155900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20250429 | 155800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20250429 | 155700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20250429 | 155600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20250429 | 155500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20250429 | 155400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 209 | 20250429 | 155300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 210 | 20250429 | 155200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 211 | 20250429 | 155100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 212 | 20250429 | 155000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 3556 |
| 213 | 20250429 | 154900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 214 | 20250429 | 154800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 215 | 20250429 | 154700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20250429 | 154600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20250429 | 154500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20250429 | 154400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20250429 | 154300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20250429 | 154200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20250429 | 154100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20250429 | 154000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20250429 | 153900 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20250429 | 153800 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20250429 | 153700 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20250429 | 153600 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20250429 | 153500 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20250429 | 153400 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20250429 | 153300 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20250429 | 153200 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20250429 | 153100 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20250429 | 153000 | 1919922200 | 5620 | 5620 | 5620 | 5620 | 3556 |
| 233 | 20250429 | 152900 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20250429 | 152800 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20250429 | 152700 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20250429 | 152600 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20250429 | 152500 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20250429 | 152400 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20250429 | 152300 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20250429 | 152200 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20250429 | 152100 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 242 | 20250429 | 152000 | 1899937480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 243 | 20250429 | 151900 | 1899937480 | 5650 | 5600 | 5650 | 5600 | 1866 |
| 244 | 20250429 | 151800 | 1889453790 | 5630 | 5600 | 5630 | 5590 | 653 |
| 245 | 20250429 | 151700 | 1885800190 | 5610 | 5590 | 5610 | 5590 | 618 |
| 246 | 20250429 | 151600 | 1882339980 | 5600 | 5600 | 5600 | 5600 | 215 |
| 247 | 20250429 | 151500 | 1881135980 | 5600 | 5600 | 5600 | 5590 | 276 |
| 248 | 20250429 | 151400 | 1879592380 | 5600 | 5600 | 5600 | 5600 | 25 |
| 249 | 20250429 | 151300 | 1879452380 | 5600 | 5610 | 5610 | 5590 | 1888 |
| 250 | 20250429 | 151200 | 1868882270 | 5620 | 5620 | 5620 | 5610 | 123 |
| 251 | 20250429 | 151100 | 1868192080 | 5620 | 5620 | 5620 | 5620 | 13 |
| 252 | 20250429 | 151000 | 1868119020 | 5620 | 5620 | 5620 | 5620 | 189 |
| 253 | 20250429 | 150900 | 1867056840 | 5640 | 5640 | 5640 | 5620 | 110 |
| 254 | 20250429 | 150800 | 1866438520 | 5620 | 5630 | 5640 | 5620 | 31 |
| 255 | 20250429 | 150700 | 1866263750 | 5620 | 5630 | 5630 | 5620 | 411 |
| 256 | 20250429 | 150600 | 1863953820 | 5620 | 5620 | 5620 | 5620 | 10 |
| 257 | 20250429 | 150500 | 1863897620 | 5620 | 5620 | 5620 | 5620 | 10 |
| 258 | 20250429 | 150400 | 1863841420 | 5620 | 5640 | 5640 | 5620 | 119 |
| 259 | 20250429 | 150300 | 1863170660 | 5650 | 5630 | 5650 | 5610 | 700 |
| 260 | 20250429 | 150200 | 1859236000 | 5640 | 5640 | 5640 | 5640 | 302 |
| 261 | 20250429 | 150100 | 1857532720 | 5640 | 5620 | 5640 | 5620 | 1764 |
| 262 | 20250429 | 150000 | 1847594830 | 5620 | 5610 | 5620 | 5610 | 405 |
| 263 | 20250429 | 145900 | 1845320220 | 5610 | 5610 | 5610 | 5610 | 1390 |
| 264 | 20250429 | 145800 | 1837522320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 265 | 20250429 | 145700 | 1837522320 | 5620 | 5620 | 5620 | 5620 | 12 |
| 266 | 20250429 | 145600 | 1837454880 | 5620 | 5610 | 5620 | 5610 | 3498 |
| 267 | 20250429 | 145500 | 1817831070 | 5620 | 5630 | 5630 | 5620 | 302 |
| 268 | 20250429 | 145400 | 1816133610 | 5620 | 5620 | 5620 | 5620 | 509 |
| 269 | 20250429 | 145300 | 1813273030 | 5620 | 5620 | 5620 | 5620 | 87 |
| 270 | 20250429 | 145200 | 1812784090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 271 | 20250429 | 145100 | 1812784090 | 5620 | 5630 | 5630 | 5620 | 158 |
| 272 | 20250429 | 145000 | 1811896030 | 5630 | 5610 | 5630 | 5610 | 1801 |
| 273 | 20250429 | 144900 | 1801791240 | 5610 | 5620 | 5620 | 5610 | 2027 |
| 274 | 20250429 | 144800 | 1790416350 | 5620 | 5610 | 5620 | 5610 | 402 |
| 275 | 20250429 | 144700 | 1788158550 | 5610 | 5605 | 5610 | 5600 | 760 |
| 276 | 20250429 | 144600 | 1783901920 | 5610 | 5605 | 5610 | 5605 | 111 |
| 277 | 20250429 | 144500 | 1783279750 | 5605 | 5605 | 5605 | 5605 | 0 |
| 278 | 20250429 | 144400 | 1783279750 | 5605 | 5605 | 5605 | 5605 | 0 |
| 279 | 20250429 | 144300 | 1783279750 | 5605 | 5605 | 5605 | 5605 | 84 |
| 280 | 20250429 | 144200 | 1782808930 | 5610 | 5610 | 5610 | 5605 | 203 |
| 281 | 20250429 | 144100 | 1781670110 | 5610 | 5610 | 5610 | 5610 | 2 |
| 282 | 20250429 | 144000 | 1781658890 | 5590 | 5610 | 5610 | 5590 | 414 |
| 283 | 20250429 | 143900 | 1779341260 | 5610 | 5600 | 5610 | 5590 | 1021 |
| 284 | 20250429 | 143800 | 1773624580 | 5600 | 5600 | 5600 | 5600 | 50 |
| 285 | 20250429 | 143700 | 1773344580 | 5600 | 5620 | 5620 | 5600 | 1438 |
| 286 | 20250429 | 143600 | 1765276740 | 5620 | 5620 | 5620 | 5620 | 0 |
| 287 | 20250429 | 143500 | 1765276740 | 5620 | 5620 | 5620 | 5620 | 0 |
| 288 | 20250429 | 143400 | 1765276740 | 5620 | 5620 | 5620 | 5610 | 225 |
| 289 | 20250429 | 143300 | 1764012540 | 5620 | 5620 | 5620 | 5620 | 20 |
| 290 | 20250429 | 143200 | 1763900140 | 5620 | 5620 | 5620 | 5620 | 467 |
| 291 | 20250429 | 143100 | 1761275600 | 5630 | 5630 | 5630 | 5630 | 0 |
| 292 | 20250429 | 143000 | 1761275600 | 5630 | 5630 | 5630 | 5630 | 31 |
| 293 | 20250429 | 142900 | 1761101070 | 5630 | 5630 | 5630 | 5620 | 37 |
| 294 | 20250429 | 142800 | 1760893060 | 5620 | 5620 | 5620 | 5620 | 0 |
| 295 | 20250429 | 142700 | 1760893060 | 5620 | 5620 | 5620 | 5620 | 0 |
| 296 | 20250429 | 142600 | 1760893060 | 5620 | 5620 | 5620 | 5620 | 15 |
| 297 | 20250429 | 142500 | 1760808760 | 5620 | 5620 | 5620 | 5620 | 50 |
| 298 | 20250429 | 142400 | 1760527760 | 5630 | 5620 | 5630 | 5620 | 4 |
| 299 | 20250429 | 142300 | 1760505260 | 5620 | 5620 | 5620 | 5620 | 52 |
| 300 | 20250429 | 142200 | 1760213020 | 5610 | 5610 | 5620 | 5610 | 451 |
| 301 | 20250429 | 142100 | 1757682670 | 5620 | 5620 | 5620 | 5620 | 120 |
| 302 | 20250429 | 142000 | 1757008270 | 5620 | 5620 | 5620 | 5620 | 0 |
| 303 | 20250429 | 141900 | 1757008270 | 5620 | 5630 | 5630 | 5620 | 264 |
| 304 | 20250429 | 141800 | 1755522900 | 5630 | 5630 | 5630 | 5630 | 19 |
| 305 | 20250429 | 141700 | 1755415930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 306 | 20250429 | 141600 | 1755415930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 307 | 20250429 | 141500 | 1755415930 | 5630 | 5630 | 5630 | 5630 | 10 |
| 308 | 20250429 | 141400 | 1755359630 | 5630 | 5630 | 5630 | 5630 | 69 |
| 309 | 20250429 | 141300 | 1754971160 | 5630 | 5640 | 5640 | 5630 | 12 |
| 310 | 20250429 | 141200 | 1754903590 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 311 | 20250429 | 141100 | 1749283590 | 5630 | 5630 | 5630 | 5630 | 386 |
| 312 | 20250429 | 141000 | 1747110410 | 5630 | 5630 | 5630 | 5630 | 507 |
| 313 | 20250429 | 140900 | 1744256000 | 5630 | 5630 | 5630 | 5630 | 41 |
| 314 | 20250429 | 140800 | 1744025170 | 5630 | 5630 | 5630 | 5630 | 0 |
| 315 | 20250429 | 140700 | 1744025170 | 5630 | 5630 | 5630 | 5630 | 89 |
| 316 | 20250429 | 140600 | 1743524100 | 5630 | 5620 | 5630 | 5620 | 771 |
| 317 | 20250429 | 140500 | 1739190370 | 5620 | 5620 | 5620 | 5620 | 50 |
| 318 | 20250429 | 140400 | 1738909370 | 5620 | 5630 | 5630 | 5620 | 1467 |
| 319 | 20250429 | 140300 | 1730660280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 320 | 20250429 | 140200 | 1730660280 | 5640 | 5640 | 5640 | 5640 | 23 |
| 321 | 20250429 | 140100 | 1730530560 | 5640 | 5640 | 5640 | 5640 | 73 |
| 322 | 20250429 | 140000 | 1730118840 | 5640 | 5630 | 5640 | 5620 | 182 |
| 323 | 20250429 | 135900 | 1729092910 | 5630 | 5630 | 5630 | 5630 | 817 |
| 324 | 20250429 | 135800 | 1724493200 | 5630 | 5640 | 5640 | 5630 | 781 |
| 325 | 20250429 | 135700 | 1720095360 | 5620 | 5620 | 5620 | 5620 | 62 |
| 326 | 20250429 | 135600 | 1719746920 | 5640 | 5640 | 5640 | 5640 | 11 |
| 327 | 20250429 | 135500 | 1719684880 | 5640 | 5640 | 5640 | 5640 | 0 |
| 328 | 20250429 | 135400 | 1719684880 | 5640 | 5620 | 5640 | 5620 | 702 |
| 329 | 20250429 | 135300 | 1715739040 | 5630 | 5660 | 5670 | 5630 | 7640 |
| 330 | 20250429 | 135200 | 1672656760 | 5660 | 5660 | 5660 | 5660 | 14 |
| 331 | 20250429 | 135100 | 1672577520 | 5660 | 5670 | 5670 | 5660 | 6 |
| 332 | 20250429 | 135000 | 1672543530 | 5670 | 5670 | 5670 | 5670 | 8 |
| 333 | 20250429 | 134900 | 1672498170 | 5680 | 5680 | 5680 | 5680 | 7 |
| 334 | 20250429 | 134800 | 1672458410 | 5680 | 5680 | 5680 | 5680 | 0 |
| 335 | 20250429 | 134700 | 1672458410 | 5680 | 5680 | 5680 | 5680 | 40 |
| 336 | 20250429 | 134600 | 1672231210 | 5680 | 5680 | 5680 | 5680 | 15 |
| 337 | 20250429 | 134500 | 1672146010 | 5680 | 5680 | 5680 | 5680 | 40 |
| 338 | 20250429 | 134400 | 1671918810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 339 | 20250429 | 134300 | 1671918810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 340 | 20250429 | 134200 | 1671918810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 341 | 20250429 | 134100 | 1671918810 | 5680 | 5670 | 5680 | 5670 | 114 |
| 342 | 20250429 | 134000 | 1671272290 | 5680 | 5670 | 5680 | 5670 | 74 |
| 343 | 20250429 | 133900 | 1670852700 | 5670 | 5680 | 5680 | 5660 | 126 |
| 344 | 20250429 | 133800 | 1670139180 | 5680 | 5680 | 5680 | 5680 | 13 |
| 345 | 20250429 | 133700 | 1670065340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 346 | 20250429 | 133600 | 1670065340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 347 | 20250429 | 133500 | 1670065340 | 5680 | 5680 | 5680 | 5680 | 0 |
| 348 | 20250429 | 133400 | 1670065340 | 5680 | 5680 | 5680 | 5680 | 200 |
| 349 | 20250429 | 133300 | 1668929340 | 5680 | 5680 | 5680 | 5680 | 8 |
| 350 | 20250429 | 133200 | 1668883900 | 5680 | 5680 | 5680 | 5680 | 1 |
| 351 | 20250429 | 133100 | 1668878220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 352 | 20250429 | 133000 | 1668878220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 353 | 20250429 | 132900 | 1668878220 | 5650 | 5680 | 5680 | 5650 | 562 |
| 354 | 20250429 | 132800 | 1665702540 | 5650 | 5670 | 5670 | 5650 | 2506 |
| 355 | 20250429 | 132700 | 1651533170 | 5670 | 5670 | 5670 | 5670 | 10 |
| 356 | 20250429 | 132600 | 1651476470 | 5680 | 5680 | 5680 | 5680 | 500 |
| 357 | 20250429 | 132500 | 1648636470 | 5680 | 5670 | 5680 | 5670 | 56 |
| 358 | 20250429 | 132400 | 1648318490 | 5670 | 5680 | 5680 | 5670 | 253 |
| 359 | 20250429 | 132300 | 1646883970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 360 | 20250429 | 132200 | 1646883970 | 5680 | 5690 | 5690 | 5680 | 1430 |
| 361 | 20250429 | 132100 | 1638749270 | 5690 | 5690 | 5690 | 5690 | 0 |
| 362 | 20250429 | 132000 | 1638749270 | 5690 | 5670 | 5690 | 5670 | 61 |
| 363 | 20250429 | 131900 | 1638402200 | 5670 | 5690 | 5690 | 5670 | 172 |
| 364 | 20250429 | 131800 | 1637426900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 365 | 20250429 | 131700 | 1637426900 | 5680 | 5690 | 5690 | 5680 | 905 |
| 366 | 20250429 | 131600 | 1632286490 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 367 | 20250429 | 131500 | 1626596490 | 5690 | 5670 | 5690 | 5670 | 363 |
| 368 | 20250429 | 131400 | 1624534740 | 5670 | 5670 | 5670 | 5670 | 0 |
| 369 | 20250429 | 131300 | 1624534740 | 5670 | 5670 | 5670 | 5670 | 352 |
| 370 | 20250429 | 131200 | 1622538900 | 5670 | 5660 | 5670 | 5660 | 327 |
| 371 | 20250429 | 131100 | 1620684820 | 5670 | 5670 | 5670 | 5670 | 455 |
| 372 | 20250429 | 131000 | 1618104970 | 5670 | 5670 | 5670 | 5670 | 54 |
| 373 | 20250429 | 130900 | 1617798790 | 5670 | 5670 | 5670 | 5660 | 251 |
| 374 | 20250429 | 130800 | 1616376620 | 5650 | 5650 | 5650 | 5650 | 1038 |
| 375 | 20250429 | 130700 | 1610511920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 376 | 20250429 | 130600 | 1610511920 | 5670 | 5670 | 5670 | 5670 | 10 |
| 377 | 20250429 | 130500 | 1610455220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 378 | 20250429 | 130400 | 1610455220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 379 | 20250429 | 130300 | 1610455220 | 5670 | 5670 | 5670 | 5670 | 180 |
| 380 | 20250429 | 130200 | 1609434620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 381 | 20250429 | 130100 | 1609434620 | 5670 | 5670 | 5670 | 5670 | 90 |
| 382 | 20250429 | 130000 | 1608924320 | 5660 | 5660 | 5660 | 5650 | 1390 |
| 383 | 20250429 | 125900 | 1601058920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 384 | 20250429 | 125800 | 1601058920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 385 | 20250429 | 125700 | 1601058920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 386 | 20250429 | 125600 | 1601058920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 387 | 20250429 | 125500 | 1601058920 | 5660 | 5650 | 5660 | 5650 | 82 |
| 388 | 20250429 | 125400 | 1600595270 | 5650 | 5650 | 5650 | 5630 | 719 |
| 389 | 20250429 | 125300 | 1596539700 | 5650 | 5660 | 5660 | 5650 | 11 |
| 390 | 20250429 | 125200 | 1596477490 | 5650 | 5650 | 5650 | 5650 | 0 |
| 391 | 20250429 | 125100 | 1596477490 | 5650 | 5650 | 5650 | 5640 | 166 |
| 392 | 20250429 | 125000 | 1595539600 | 5650 | 5660 | 5660 | 5650 | 342 |
| 393 | 20250429 | 124900 | 1593606300 | 5650 | 5680 | 5680 | 5650 | 9 |
| 394 | 20250429 | 124800 | 1593555370 | 5680 | 5660 | 5680 | 5660 | 27 |
| 395 | 20250429 | 124700 | 1593402510 | 5650 | 5650 | 5650 | 5650 | 0 |
| 396 | 20250429 | 124600 | 1593402510 | 5650 | 5650 | 5650 | 5650 | 658 |
| 397 | 20250429 | 124500 | 1589684810 | 5660 | 5660 | 5660 | 5660 | 2 |
| 398 | 20250429 | 124400 | 1589673490 | 5660 | 5660 | 5660 | 5660 | 66 |
| 399 | 20250429 | 124300 | 1589299930 | 5670 | 5670 | 5670 | 5670 | 3 |
| 400 | 20250429 | 124200 | 1589282920 | 5670 | 5670 | 5670 | 5670 | 188 |
| 401 | 20250429 | 124100 | 1588216960 | 5680 | 5680 | 5680 | 5680 | 15 |
| 402 | 20250429 | 124000 | 1588131760 | 5680 | 5680 | 5680 | 5680 | 182 |
| 403 | 20250429 | 123900 | 1587098000 | 5660 | 5650 | 5660 | 5650 | 365 |
| 404 | 20250429 | 123800 | 1585034750 | 5650 | 5670 | 5670 | 5650 | 191 |
| 405 | 20250429 | 123700 | 1583954100 | 5660 | 5660 | 5660 | 5660 | 540 |
| 406 | 20250429 | 123600 | 1580897700 | 5660 | 5660 | 5660 | 5660 | 101 |
| 407 | 20250429 | 123500 | 1580326040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 408 | 20250429 | 123400 | 1580326040 | 5660 | 5660 | 5660 | 5660 | 60 |
| 409 | 20250429 | 123300 | 1579986440 | 5660 | 5660 | 5660 | 5660 | 100 |
| 410 | 20250429 | 123200 | 1579420440 | 5650 | 5640 | 5650 | 5640 | 458 |
| 411 | 20250429 | 123100 | 1576836730 | 5660 | 5660 | 5660 | 5660 | 100 |
| 412 | 20250429 | 123000 | 1576270730 | 5650 | 5640 | 5650 | 5640 | 482 |
| 413 | 20250429 | 122900 | 1573550480 | 5650 | 5650 | 5650 | 5650 | 80 |
| 414 | 20250429 | 122800 | 1573098480 | 5650 | 5650 | 5650 | 5650 | 410 |
| 415 | 20250429 | 122700 | 1570781980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 416 | 20250429 | 122600 | 1570781980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 417 | 20250429 | 122500 | 1570781980 | 5650 | 5650 | 5650 | 5650 | 528 |
| 418 | 20250429 | 122400 | 1567798780 | 5660 | 5660 | 5660 | 5660 | 701 |
| 419 | 20250429 | 122300 | 1563831120 | 5650 | 5650 | 5650 | 5650 | 130 |
| 420 | 20250429 | 122200 | 1563096620 | 5650 | 5650 | 5650 | 5650 | 289 |
| 421 | 20250429 | 122100 | 1561463770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 422 | 20250429 | 122000 | 1561463770 | 5650 | 5650 | 5650 | 5650 | 16 |
| 423 | 20250429 | 121900 | 1561373370 | 5650 | 5650 | 5650 | 5650 | 6 |
| 424 | 20250429 | 121800 | 1561339470 | 5650 | 5650 | 5650 | 5650 | 59 |
| 425 | 20250429 | 121700 | 1561006120 | 5650 | 5650 | 5650 | 5650 | 1717 |
| 426 | 20250429 | 121600 | 1551305070 | 5630 | 5640 | 5640 | 5630 | 1591 |
| 427 | 20250429 | 121500 | 1542331840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 428 | 20250429 | 121400 | 1542331840 | 5630 | 5630 | 5630 | 5630 | 56 |
| 429 | 20250429 | 121300 | 1542016560 | 5620 | 5630 | 5630 | 5620 | 21 |
| 430 | 20250429 | 121200 | 1541898500 | 5620 | 5630 | 5630 | 5620 | 216 |
| 431 | 20250429 | 121100 | 1540683630 | 5630 | 5630 | 5630 | 5630 | 0 |
| 432 | 20250429 | 121000 | 1540683630 | 5630 | 5630 | 5630 | 5630 | 147 |
| 433 | 20250429 | 120900 | 1539856020 | 5630 | 5640 | 5640 | 5630 | 192 |
| 434 | 20250429 | 120800 | 1538773360 | 5640 | 5640 | 5640 | 5640 | 0 |
| 435 | 20250429 | 120700 | 1538773360 | 5640 | 5640 | 5640 | 5640 | 255 |
| 436 | 20250429 | 120600 | 1537335160 | 5630 | 5630 | 5630 | 5630 | 1 |
| 437 | 20250429 | 120500 | 1537329530 | 5630 | 5620 | 5630 | 5620 | 154 |
| 438 | 20250429 | 120400 | 1536463390 | 5630 | 5630 | 5630 | 5620 | 155 |
| 439 | 20250429 | 120300 | 1535591190 | 5630 | 5630 | 5630 | 5630 | 358 |
| 440 | 20250429 | 120200 | 1533575650 | 5620 | 5620 | 5620 | 5620 | 0 |
| 441 | 20250429 | 120100 | 1533575650 | 5620 | 5620 | 5620 | 5620 | 109 |
| 442 | 20250429 | 120000 | 1532963070 | 5620 | 5620 | 5620 | 5620 | 1100 |
| 443 | 20250429 | 115900 | 1526781070 | 5630 | 5630 | 5630 | 5610 | 192 |
| 444 | 20250429 | 115800 | 1525700190 | 5620 | 5630 | 5630 | 5600 | 41 |
| 445 | 20250429 | 115700 | 1525469480 | 5630 | 5620 | 5630 | 5600 | 952 |
| 446 | 20250429 | 115600 | 1520130530 | 5620 | 5620 | 5620 | 5620 | 250 |
| 447 | 20250429 | 115500 | 1518725530 | 5620 | 5620 | 5620 | 5620 | 665 |
| 448 | 20250429 | 115400 | 1514988230 | 5620 | 5620 | 5620 | 5620 | 0 |
| 449 | 20250429 | 115300 | 1514988230 | 5620 | 5620 | 5620 | 5620 | 1390 |
| 450 | 20250429 | 115200 | 1507176430 | 5650 | 5650 | 5650 | 5650 | 1001 |
| 451 | 20250429 | 115100 | 1501520780 | 5630 | 5600 | 5630 | 5600 | 2536 |
| 452 | 20250429 | 115000 | 1487256810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 453 | 20250429 | 114900 | 1487256810 | 5600 | 5630 | 5630 | 5600 | 5141 |
| 454 | 20250429 | 114800 | 1458438810 | 5630 | 5630 | 5630 | 5630 | 0 |
| 455 | 20250429 | 114700 | 1458438810 | 5630 | 5650 | 5650 | 5630 | 21 |
| 456 | 20250429 | 114600 | 1458320560 | 5650 | 5640 | 5650 | 5640 | 73 |
| 457 | 20250429 | 114500 | 1457908120 | 5650 | 5650 | 5650 | 5650 | 0 |
| 458 | 20250429 | 114400 | 1457908120 | 5650 | 5650 | 5650 | 5650 | 0 |
| 459 | 20250429 | 114300 | 1457908120 | 5650 | 5650 | 5650 | 5650 | 0 |
| 460 | 20250429 | 114200 | 1457908120 | 5650 | 5650 | 5650 | 5650 | 0 |
| 461 | 20250429 | 114100 | 1457908120 | 5650 | 5640 | 5650 | 5640 | 56 |
| 462 | 20250429 | 114000 | 1457592270 | 5620 | 5650 | 5650 | 5620 | 1842 |
| 463 | 20250429 | 113900 | 1447235230 | 5630 | 5630 | 5630 | 5630 | 81 |
| 464 | 20250429 | 113800 | 1446779200 | 5640 | 5640 | 5640 | 5620 | 1378 |
| 465 | 20250429 | 113700 | 1439023280 | 5650 | 5650 | 5650 | 5650 | 60 |
| 466 | 20250429 | 113600 | 1438684280 | 5640 | 5630 | 5640 | 5630 | 684 |
| 467 | 20250429 | 113500 | 1434831840 | 5630 | 5630 | 5630 | 5630 | 100 |
| 468 | 20250429 | 113400 | 1434268840 | 5650 | 5650 | 5650 | 5650 | 0 |
| 469 | 20250429 | 113300 | 1434268840 | 5650 | 5650 | 5650 | 5650 | 0 |
| 470 | 20250429 | 113200 | 1434268840 | 5650 | 5640 | 5650 | 5630 | 306 |
| 471 | 20250429 | 113100 | 1432544200 | 5650 | 5670 | 5670 | 5650 | 4254 |
| 472 | 20250429 | 113000 | 1408499760 | 5680 | 5680 | 5680 | 5680 | 0 |
| 473 | 20250429 | 112900 | 1408499760 | 5680 | 5680 | 5680 | 5680 | 0 |
| 474 | 20250429 | 112800 | 1408499760 | 5680 | 5690 | 5690 | 5680 | 301 |
| 475 | 20250429 | 112700 | 1406790070 | 5680 | 5680 | 5680 | 5680 | 73 |
| 476 | 20250429 | 112600 | 1406375430 | 5680 | 5680 | 5680 | 5680 | 9 |
| 477 | 20250429 | 112500 | 1406324310 | 5680 | 5670 | 5680 | 5670 | 247 |
| 478 | 20250429 | 112400 | 1404921500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 479 | 20250429 | 112300 | 1404921500 | 5680 | 5680 | 5680 | 5680 | 2 |
| 480 | 20250429 | 112200 | 1404910140 | 5680 | 5680 | 5680 | 5670 | 128 |
| 481 | 20250429 | 112100 | 1404183410 | 5680 | 5680 | 5680 | 5680 | 21 |
| 482 | 20250429 | 112000 | 1404064130 | 5680 | 5680 | 5680 | 5680 | 0 |
| 483 | 20250429 | 111900 | 1404064130 | 5680 | 5680 | 5680 | 5670 | 221 |
| 484 | 20250429 | 111800 | 1402808860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 485 | 20250429 | 111700 | 1402808860 | 5680 | 5670 | 5680 | 5670 | 17 |
| 486 | 20250429 | 111600 | 1402712310 | 5660 | 5660 | 5660 | 5660 | 0 |
| 487 | 20250429 | 111500 | 1402712310 | 5660 | 5660 | 5660 | 5660 | 1 |
| 488 | 20250429 | 111400 | 1402706650 | 5660 | 5680 | 5680 | 5660 | 105 |
| 489 | 20250429 | 111300 | 1402112270 | 5690 | 5690 | 5690 | 5690 | 80 |
| 490 | 20250429 | 111200 | 1401657070 | 5660 | 5660 | 5660 | 5660 | 0 |
| 491 | 20250429 | 111100 | 1401657070 | 5660 | 5660 | 5660 | 5660 | 1005 |
| 492 | 20250429 | 111000 | 1395968770 | 5650 | 5680 | 5680 | 5650 | 1379 |
| 493 | 20250429 | 110900 | 1388141070 | 5680 | 5680 | 5680 | 5680 | 90 |
| 494 | 20250429 | 110800 | 1387629870 | 5690 | 5690 | 5690 | 5690 | 355 |
| 495 | 20250429 | 110700 | 1385609920 | 5660 | 5660 | 5660 | 5660 | 100 |
| 496 | 20250429 | 110600 | 1385043920 | 5650 | 5680 | 5680 | 5650 | 988 |
| 497 | 20250429 | 110500 | 1379451200 | 5680 | 5670 | 5680 | 5660 | 439 |
| 498 | 20250429 | 110400 | 1376964980 | 5670 | 5670 | 5670 | 5670 | 0 |
| 499 | 20250429 | 110300 | 1376964980 | 5670 | 5670 | 5670 | 5670 | 200 |
| 500 | 20250429 | 110200 | 1375830980 | 5670 | 5690 | 5690 | 5670 | 5141 |
| 501 | 20250429 | 110100 | 1346619900 | 5690 | 5710 | 5710 | 5690 | 2942 |
| 502 | 20250429 | 110000 | 1329843720 | 5710 | 5710 | 5710 | 5690 | 228 |
| 503 | 20250429 | 105900 | 1328541860 | 5710 | 5680 | 5710 | 5680 | 1402 |
| 504 | 20250429 | 105800 | 1320553730 | 5690 | 5680 | 5690 | 5680 | 14 |
| 505 | 20250429 | 105700 | 1320474190 | 5680 | 5690 | 5690 | 5680 | 229 |
| 506 | 20250429 | 105600 | 1319172090 | 5690 | 5690 | 5690 | 5690 | 389 |
| 507 | 20250429 | 105500 | 1316958680 | 5690 | 5690 | 5690 | 5690 | 102 |
| 508 | 20250429 | 105400 | 1316378300 | 5690 | 5680 | 5690 | 5670 | 1068 |
| 509 | 20250429 | 105300 | 1310322580 | 5680 | 5680 | 5680 | 5680 | 148 |
| 510 | 20250429 | 105200 | 1309481940 | 5670 | 5690 | 5690 | 5670 | 236 |
| 511 | 20250429 | 105100 | 1308139380 | 5690 | 5680 | 5690 | 5680 | 421 |
| 512 | 20250429 | 105000 | 1305747410 | 5680 | 5690 | 5690 | 5660 | 934 |
| 513 | 20250429 | 104900 | 1300459100 | 5660 | 5670 | 5690 | 5660 | 2341 |
| 514 | 20250429 | 104800 | 1287164110 | 5660 | 5650 | 5660 | 5650 | 553 |
| 515 | 20250429 | 104700 | 1284034450 | 5650 | 5650 | 5650 | 5650 | 1028 |
| 516 | 20250429 | 104600 | 1278226250 | 5650 | 5650 | 5650 | 5650 | 0 |
| 517 | 20250429 | 104500 | 1278226250 | 5650 | 5650 | 5650 | 5650 | 0 |
| 518 | 20250429 | 104400 | 1278226250 | 5650 | 5640 | 5650 | 5640 | 1020 |
| 519 | 20250429 | 104300 | 1272473250 | 5640 | 5640 | 5640 | 5640 | 235 |
| 520 | 20250429 | 104200 | 1271147850 | 5640 | 5640 | 5640 | 5640 | 14 |
| 521 | 20250429 | 104100 | 1271068890 | 5640 | 5640 | 5640 | 5640 | 14 |
| 522 | 20250429 | 104000 | 1270989930 | 5630 | 5640 | 5650 | 5630 | 336 |
| 523 | 20250429 | 103900 | 1269096300 | 5650 | 5650 | 5650 | 5650 | 6 |
| 524 | 20250429 | 103800 | 1269062400 | 5660 | 5660 | 5660 | 5660 | 0 |
| 525 | 20250429 | 103700 | 1269062400 | 5660 | 5660 | 5660 | 5660 | 2 |
| 526 | 20250429 | 103600 | 1269051080 | 5630 | 5630 | 5630 | 5630 | 44 |
| 527 | 20250429 | 103500 | 1268803360 | 5640 | 5670 | 5670 | 5640 | 76 |
| 528 | 20250429 | 103400 | 1268374280 | 5670 | 5670 | 5670 | 5670 | 0 |
| 529 | 20250429 | 103300 | 1268374280 | 5670 | 5670 | 5670 | 5670 | 22 |
| 530 | 20250429 | 103200 | 1268249540 | 5650 | 5660 | 5690 | 5650 | 610 |
| 531 | 20250429 | 103100 | 1264801490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 532 | 20250429 | 103000 | 1264801490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 533 | 20250429 | 102900 | 1264801490 | 5640 | 5640 | 5670 | 5640 | 27 |
| 534 | 20250429 | 102800 | 1264649180 | 5670 | 5670 | 5670 | 5670 | 10 |
| 535 | 20250429 | 102700 | 1264592480 | 5640 | 5640 | 5640 | 5640 | 5 |
| 536 | 20250429 | 102600 | 1264564280 | 5630 | 5650 | 5650 | 5630 | 107 |
| 537 | 20250429 | 102500 | 1263961790 | 5660 | 5660 | 5660 | 5660 | 21 |
| 538 | 20250429 | 102400 | 1263842930 | 5630 | 5630 | 5630 | 5630 | 100 |
| 539 | 20250429 | 102300 | 1263279930 | 5630 | 5640 | 5640 | 5630 | 150 |
| 540 | 20250429 | 102200 | 1262435400 | 5640 | 5640 | 5640 | 5640 | 0 |
| 541 | 20250429 | 102100 | 1262435400 | 5640 | 5640 | 5640 | 5640 | 1 |
| 542 | 20250429 | 102000 | 1262429760 | 5640 | 5650 | 5650 | 5630 | 25 |
| 543 | 20250429 | 101900 | 1262288910 | 5660 | 5660 | 5660 | 5640 | 847 |
| 544 | 20250429 | 101800 | 1257501930 | 5640 | 5650 | 5650 | 5640 | 524 |
| 545 | 20250429 | 101700 | 1254541570 | 5650 | 5640 | 5650 | 5640 | 310 |
| 546 | 20250429 | 101600 | 1252793070 | 5650 | 5650 | 5650 | 5650 | 5 |
| 547 | 20250429 | 101500 | 1252764820 | 5650 | 5630 | 5650 | 5630 | 293 |
| 548 | 20250429 | 101400 | 1251112300 | 5630 | 5650 | 5650 | 5630 | 150 |
| 549 | 20250429 | 101300 | 1250267680 | 5650 | 5640 | 5660 | 5640 | 11275 |
| 550 | 20250429 | 101200 | 1186566500 | 5640 | 5640 | 5640 | 5640 | 68 |
| 551 | 20250429 | 101100 | 1186182980 | 5610 | 5640 | 5640 | 5610 | 122 |
| 552 | 20250429 | 101000 | 1185498230 | 5640 | 5640 | 5640 | 5640 | 2 |
| 553 | 20250429 | 100900 | 1185486950 | 5610 | 5640 | 5640 | 5610 | 12 |
| 554 | 20250429 | 100800 | 1185419300 | 5640 | 5630 | 5640 | 5630 | 86 |
| 555 | 20250429 | 100700 | 1184934280 | 5600 | 5580 | 5610 | 5580 | 181 |
| 556 | 20250429 | 100600 | 1183920650 | 5600 | 5610 | 5610 | 5590 | 1074 |
| 557 | 20250429 | 100500 | 1177905900 | 5610 | 5615 | 5615 | 5590 | 904 |
| 558 | 20250429 | 100400 | 1172844145 | 5610 | 5610 | 5620 | 5610 | 106 |
| 559 | 20250429 | 100300 | 1172248855 | 5630 | 5650 | 5650 | 5600 | 795 |
| 560 | 20250429 | 100200 | 1167785925 | 5630 | 5630 | 5630 | 5630 | 724 |
| 561 | 20250429 | 100100 | 1163709805 | 5600 | 5650 | 5650 | 5600 | 20024 |
| 562 | 20250429 | 100000 | 1051536835 | 5660 | 5650 | 5660 | 5650 | 11 |
| 563 | 20250429 | 095900 | 1051474675 | 5650 | 5640 | 5650 | 5640 | 102 |
| 564 | 20250429 | 095800 | 1050899375 | 5640 | 5660 | 5660 | 5620 | 1317 |
| 565 | 20250429 | 095700 | 1043450665 | 5660 | 5680 | 5700 | 5660 | 2327 |
| 566 | 20250429 | 095600 | 1030245470 | 5670 | 5680 | 5690 | 5670 | 2015 |
| 567 | 20250429 | 095500 | 1018806120 | 5680 | 5690 | 5690 | 5670 | 420 |
| 568 | 20250429 | 095400 | 1016417570 | 5680 | 5640 | 5680 | 5640 | 2784 |
| 569 | 20250429 | 095300 | 1000629160 | 5630 | 5620 | 5630 | 5620 | 911 |
| 570 | 20250429 | 095200 | 995507020 | 5620 | 5620 | 5620 | 5610 | 550 |
| 571 | 20250429 | 095100 | 992418010 | 5630 | 5640 | 5640 | 5630 | 93 |
| 572 | 20250429 | 095000 | 991894390 | 5650 | 5640 | 5650 | 5640 | 147 |
| 573 | 20250429 | 094900 | 991065280 | 5620 | 5640 | 5640 | 5610 | 1882 |
| 574 | 20250429 | 094800 | 980493460 | 5660 | 5640 | 5670 | 5640 | 728 |
| 575 | 20250429 | 094700 | 976380120 | 5640 | 5640 | 5640 | 5620 | 128 |
| 576 | 20250429 | 094600 | 975658220 | 5640 | 5630 | 5640 | 5630 | 141 |
| 577 | 20250429 | 094500 | 974863180 | 5640 | 5640 | 5640 | 5620 | 707 |
| 578 | 20250429 | 094400 | 970880090 | 5640 | 5640 | 5640 | 5630 | 330 |
| 579 | 20250429 | 094300 | 969020290 | 5640 | 5630 | 5640 | 5620 | 420 |
| 580 | 20250429 | 094200 | 966659350 | 5620 | 5630 | 5630 | 5590 | 657 |
| 581 | 20250429 | 094100 | 962978810 | 5640 | 5630 | 5640 | 5620 | 1062 |
| 582 | 20250429 | 094000 | 956994790 | 5630 | 5640 | 5640 | 5610 | 254 |
| 583 | 20250429 | 093900 | 955567120 | 5640 | 5600 | 5680 | 5560 | 3292 |
| 584 | 20250429 | 093800 | 937064190 | 5590 | 5620 | 5620 | 5560 | 2427 |
| 585 | 20250429 | 093700 | 923477140 | 5610 | 5610 | 5680 | 5610 | 1909 |
| 586 | 20250429 | 093600 | 912752490 | 5610 | 5580 | 5610 | 5580 | 4809 |
| 587 | 20250429 | 093500 | 885880820 | 5580 | 5530 | 5580 | 5530 | 12114 |
| 588 | 20250429 | 093400 | 818644300 | 5540 | 5540 | 5540 | 5460 | 7164 |
| 589 | 20250429 | 093300 | 779268290 | 5530 | 5550 | 5550 | 5530 | 101 |
| 590 | 20250429 | 093200 | 778709740 | 5530 | 5540 | 5540 | 5530 | 48 |
| 591 | 20250429 | 093100 | 778444230 | 5510 | 5560 | 5560 | 5510 | 1110 |
| 592 | 20250429 | 093000 | 772289600 | 5560 | 5510 | 5560 | 5500 | 14896 |
| 593 | 20250429 | 092900 | 689856500 | 5530 | 5520 | 5530 | 5510 | 782 |
| 594 | 20250429 | 092800 | 685540480 | 5520 | 5520 | 5560 | 5520 | 1703 |
| 595 | 20250429 | 092700 | 676103750 | 5530 | 5540 | 5550 | 5530 | 235 |
| 596 | 20250429 | 092600 | 674802660 | 5540 | 5540 | 5560 | 5530 | 92 |
| 597 | 20250429 | 092500 | 674292260 | 5560 | 5520 | 5560 | 5520 | 241 |
| 598 | 20250429 | 092400 | 672961700 | 5520 | 5560 | 5570 | 5520 | 990 |
| 599 | 20250429 | 092300 | 667490990 | 5560 | 5560 | 5560 | 5560 | 54 |
| 600 | 20250429 | 092200 | 667190750 | 5560 | 5570 | 5570 | 5530 | 1046 |
| 601 | 20250429 | 092100 | 661386440 | 5570 | 5540 | 5590 | 5540 | 2559 |
| 602 | 20250429 | 092000 | 647178060 | 5540 | 5500 | 5540 | 5500 | 2272 |
| 603 | 20250429 | 091900 | 634642850 | 5500 | 5470 | 5500 | 5430 | 3212 |
| 604 | 20250429 | 091800 | 617090440 | 5490 | 5460 | 5500 | 5430 | 4887 |
| 605 | 20250429 | 091700 | 590357080 | 5460 | 5500 | 5510 | 5350 | 20289 |
| 606 | 20250429 | 091600 | 480044420 | 5500 | 5520 | 5520 | 5490 | 13944 |
| 607 | 20250429 | 091500 | 403326620 | 5520 | 5520 | 5530 | 5510 | 4584 |
| 608 | 20250429 | 091400 | 378053470 | 5530 | 5550 | 5550 | 5520 | 2827 |
| 609 | 20250429 | 091300 | 362417290 | 5550 | 5560 | 5560 | 5550 | 933 |
| 610 | 20250429 | 091200 | 357235625 | 5560 | 5550 | 5560 | 5550 | 619 |
| 611 | 20250429 | 091100 | 353795085 | 5540 | 5570 | 5570 | 5540 | 805 |
| 612 | 20250429 | 091000 | 349328965 | 5570 | 5530 | 5580 | 5530 | 220 |
| 613 | 20250429 | 090900 | 348106555 | 5530 | 5540 | 5570 | 5500 | 21759 |
| 614 | 20250429 | 090800 | 228060475 | 5540 | 5550 | 5560 | 5540 | 1242 |
| 615 | 20250429 | 090700 | 221165635 | 5540 | 5550 | 5560 | 5530 | 5199 |
| 616 | 20250429 | 090600 | 192339855 | 5550 | 5570 | 5580 | 5550 | 4691 |
| 617 | 20250429 | 090500 | 166264725 | 5560 | 5570 | 5600 | 5560 | 5028 |
| 618 | 20250429 | 090400 | 138215845 | 5590 | 5580 | 5610 | 5560 | 6897 |
| 619 | 20250429 | 090300 | 99817975 | 5590 | 5610 | 5620 | 5590 | 1843 |
| 620 | 20250429 | 090200 | 89497025 | 5625 | 5630 | 5650 | 5620 | 3894 |
| 621 | 20250429 | 090100 | 67576290 | 5630 | 5640 | 5640 | 5630 | 2391 |
| 622 | 20250429 | 090000 | 54100310 | 5630 | 5700 | 5710 | 5600 | 9516 |