30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 191200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 12383 |
| 3 | 20250428 | 191100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20250428 | 191000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20250428 | 190900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20250428 | 190800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20250428 | 190700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20250428 | 190600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20250428 | 190500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20250428 | 190400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20250428 | 190300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20250428 | 190200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20250428 | 190100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20250428 | 190000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20250428 | 185900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20250428 | 185800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20250428 | 185700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20250428 | 185600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20250428 | 185500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20250428 | 185400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20250428 | 185300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20250428 | 185200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20250428 | 185100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20250428 | 185000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20250428 | 184900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20250428 | 184800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20250428 | 184700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20250428 | 184600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20250428 | 184500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20250428 | 184400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20250428 | 184300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20250428 | 184200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 12383 |
| 33 | 20250428 | 184100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20250428 | 184000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20250428 | 183900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20250428 | 183800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20250428 | 183700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20250428 | 183600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20250428 | 183500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20250428 | 183400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20250428 | 183300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20250428 | 183200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20250428 | 183100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20250428 | 183000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20250428 | 182900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20250428 | 182800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20250428 | 182700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20250428 | 182600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20250428 | 182500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20250428 | 182400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20250428 | 182300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20250428 | 182200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20250428 | 182100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20250428 | 182000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20250428 | 181900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20250428 | 181800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20250428 | 181700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20250428 | 181600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20250428 | 181500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20250428 | 181400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20250428 | 181300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20250428 | 181200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 12383 |
| 63 | 20250428 | 181100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20250428 | 181000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20250428 | 180900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20250428 | 180800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20250428 | 180700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20250428 | 180600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20250428 | 180500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20250428 | 180400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20250428 | 180300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20250428 | 180200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20250428 | 180100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20250428 | 180000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20250428 | 175900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20250428 | 175800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20250428 | 175700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20250428 | 175600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20250428 | 175500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20250428 | 175400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20250428 | 175300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20250428 | 175200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20250428 | 175100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20250428 | 175000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20250428 | 174900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20250428 | 174800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20250428 | 174700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20250428 | 174600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20250428 | 174500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20250428 | 174400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20250428 | 174300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20250428 | 174200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 12383 |
| 93 | 20250428 | 174100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20250428 | 174000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20250428 | 173900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20250428 | 173800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20250428 | 173700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20250428 | 173600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20250428 | 173500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20250428 | 173400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20250428 | 173300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20250428 | 173200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20250428 | 173100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20250428 | 173000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20250428 | 172900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20250428 | 172800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20250428 | 172700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20250428 | 172600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20250428 | 172500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20250428 | 172400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20250428 | 172300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20250428 | 172200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20250428 | 172100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20250428 | 172000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20250428 | 171900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20250428 | 171800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20250428 | 171700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20250428 | 171600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20250428 | 171500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20250428 | 171400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20250428 | 171300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20250428 | 171200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 12383 |
| 123 | 20250428 | 171100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20250428 | 171000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20250428 | 170900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20250428 | 170800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20250428 | 170700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20250428 | 170600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20250428 | 170500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20250428 | 170400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20250428 | 170300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20250428 | 170200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20250428 | 170100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20250428 | 170000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20250428 | 165900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20250428 | 165800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20250428 | 165700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20250428 | 165600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20250428 | 165500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20250428 | 165400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20250428 | 165300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20250428 | 165200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20250428 | 165100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20250428 | 165000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20250428 | 164900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20250428 | 164800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20250428 | 164700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20250428 | 164600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20250428 | 164500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20250428 | 164400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20250428 | 164300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20250428 | 164200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 12383 |
| 153 | 20250428 | 164100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20250428 | 164000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20250428 | 163900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20250428 | 163800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20250428 | 163700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20250428 | 163600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20250428 | 163500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20250428 | 163400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20250428 | 163300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20250428 | 163200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20250428 | 163100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20250428 | 163000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20250428 | 162900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20250428 | 162800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20250428 | 162700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20250428 | 162600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20250428 | 162500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20250428 | 162400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20250428 | 162300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20250428 | 162200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20250428 | 162100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20250428 | 162000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20250428 | 161900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20250428 | 161800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20250428 | 161700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20250428 | 161600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20250428 | 161500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20250428 | 161400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20250428 | 161300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20250428 | 161200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 12383 |
| 183 | 20250428 | 161100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20250428 | 161000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20250428 | 160900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20250428 | 160800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20250428 | 160700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20250428 | 160600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20250428 | 160500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20250428 | 160400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20250428 | 160300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20250428 | 160200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20250428 | 160100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20250428 | 160000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20250428 | 155900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20250428 | 155800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20250428 | 155700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20250428 | 155600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20250428 | 155500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20250428 | 155400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20250428 | 155300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20250428 | 155200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20250428 | 155100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20250428 | 155000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20250428 | 154900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20250428 | 154800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20250428 | 154700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20250428 | 154600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20250428 | 154500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20250428 | 154400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20250428 | 154300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20250428 | 154200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 12383 |
| 213 | 20250428 | 154100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20250428 | 154000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20250428 | 153900 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20250428 | 153800 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20250428 | 153700 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20250428 | 153600 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20250428 | 153500 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20250428 | 153400 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20250428 | 153300 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20250428 | 153200 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20250428 | 153100 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20250428 | 153000 | 1591691706 | 3865 | 3865 | 3865 | 3865 | 12383 |
| 225 | 20250428 | 152900 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20250428 | 152800 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20250428 | 152700 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20250428 | 152600 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20250428 | 152500 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20250428 | 152400 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20250428 | 152300 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20250428 | 152200 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20250428 | 152100 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20250428 | 152000 | 1543831411 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20250428 | 151900 | 1543831411 | 3865 | 3860 | 3865 | 3850 | 1140 |
| 236 | 20250428 | 151800 | 1539426071 | 3860 | 3855 | 3860 | 3850 | 1030 |
| 237 | 20250428 | 151700 | 1535455929 | 3855 | 3855 | 3855 | 3850 | 820 |
| 238 | 20250428 | 151600 | 1532296099 | 3860 | 3850 | 3860 | 3850 | 815 |
| 239 | 20250428 | 151500 | 1529154349 | 3850 | 3845 | 3850 | 3845 | 3177 |
| 240 | 20250428 | 151400 | 1516925989 | 3845 | 3850 | 3850 | 3845 | 640 |
| 241 | 20250428 | 151300 | 1514461994 | 3850 | 3850 | 3850 | 3845 | 740 |
| 242 | 20250428 | 151200 | 1511615319 | 3850 | 3845 | 3850 | 3845 | 357 |
| 243 | 20250428 | 151100 | 1510242614 | 3840 | 3840 | 3840 | 3840 | 274 |
| 244 | 20250428 | 151000 | 1509190454 | 3840 | 3840 | 3845 | 3835 | 1770 |
| 245 | 20250428 | 150900 | 1502393649 | 3840 | 3850 | 3850 | 3840 | 148 |
| 246 | 20250428 | 150800 | 1501823869 | 3840 | 3845 | 3845 | 3840 | 2266 |
| 247 | 20250428 | 150700 | 1493118494 | 3845 | 3845 | 3845 | 3845 | 0 |
| 248 | 20250428 | 150600 | 1493118494 | 3845 | 3840 | 3845 | 3840 | 443 |
| 249 | 20250428 | 150500 | 1491415299 | 3845 | 3845 | 3845 | 3845 | 1021 |
| 250 | 20250428 | 150400 | 1487489554 | 3845 | 3845 | 3845 | 3845 | 819 |
| 251 | 20250428 | 150300 | 1484340499 | 3835 | 3845 | 3845 | 3835 | 2050 |
| 252 | 20250428 | 150200 | 1476468729 | 3845 | 3845 | 3845 | 3845 | 24 |
| 253 | 20250428 | 150100 | 1476376449 | 3835 | 3840 | 3845 | 3835 | 2002 |
| 254 | 20250428 | 150000 | 1468689564 | 3845 | 3845 | 3845 | 3845 | 2648 |
| 255 | 20250428 | 145900 | 1458508004 | 3845 | 3850 | 3850 | 3845 | 287 |
| 256 | 20250428 | 145800 | 1457404484 | 3845 | 3850 | 3850 | 3845 | 100 |
| 257 | 20250428 | 145700 | 1457019489 | 3845 | 3845 | 3845 | 3845 | 18 |
| 258 | 20250428 | 145600 | 1456950279 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20250428 | 145500 | 1456950279 | 3855 | 3845 | 3855 | 3845 | 431 |
| 260 | 20250428 | 145400 | 1455289534 | 3845 | 3850 | 3855 | 3845 | 1836 |
| 261 | 20250428 | 145300 | 1448218709 | 3850 | 3850 | 3850 | 3845 | 4777 |
| 262 | 20250428 | 145200 | 1429827434 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20250428 | 145100 | 1429827434 | 3855 | 3855 | 3855 | 3855 | 2 |
| 264 | 20250428 | 145000 | 1429819724 | 3855 | 3855 | 3855 | 3855 | 59 |
| 265 | 20250428 | 144900 | 1429592279 | 3855 | 3855 | 3855 | 3855 | 111 |
| 266 | 20250428 | 144800 | 1429164374 | 3855 | 3855 | 3855 | 3855 | 252 |
| 267 | 20250428 | 144700 | 1428192914 | 3855 | 3855 | 3855 | 3855 | 120 |
| 268 | 20250428 | 144600 | 1427730314 | 3855 | 3855 | 3855 | 3855 | 1131 |
| 269 | 20250428 | 144500 | 1423370309 | 3860 | 3855 | 3860 | 3855 | 61 |
| 270 | 20250428 | 144400 | 1423135149 | 3855 | 3855 | 3855 | 3855 | 500 |
| 271 | 20250428 | 144300 | 1421207649 | 3855 | 3855 | 3855 | 3855 | 806 |
| 272 | 20250428 | 144200 | 1418100519 | 3860 | 3860 | 3860 | 3860 | 1146 |
| 273 | 20250428 | 144100 | 1413676959 | 3865 | 3865 | 3865 | 3865 | 0 |
| 274 | 20250428 | 144000 | 1413676959 | 3865 | 3865 | 3865 | 3865 | 700 |
| 275 | 20250428 | 143900 | 1410971459 | 3860 | 3860 | 3870 | 3860 | 2593 |
| 276 | 20250428 | 143800 | 1400953829 | 3860 | 3860 | 3860 | 3860 | 901 |
| 277 | 20250428 | 143700 | 1397475969 | 3865 | 3865 | 3865 | 3865 | 5 |
| 278 | 20250428 | 143600 | 1397456644 | 3865 | 3870 | 3870 | 3865 | 1931 |
| 279 | 20250428 | 143500 | 1389993079 | 3870 | 3875 | 3875 | 3870 | 26 |
| 280 | 20250428 | 143400 | 1389892409 | 3875 | 3875 | 3875 | 3875 | 112 |
| 281 | 20250428 | 143300 | 1389458409 | 3870 | 3870 | 3870 | 3870 | 0 |
| 282 | 20250428 | 143200 | 1389458409 | 3870 | 3870 | 3870 | 3870 | 1 |
| 283 | 20250428 | 143100 | 1389454539 | 3870 | 3875 | 3875 | 3870 | 1608 |
| 284 | 20250428 | 143000 | 1383231534 | 3875 | 3870 | 3875 | 3870 | 159 |
| 285 | 20250428 | 142900 | 1382616199 | 3870 | 3870 | 3870 | 3870 | 100 |
| 286 | 20250428 | 142800 | 1382229199 | 3875 | 3875 | 3875 | 3875 | 239 |
| 287 | 20250428 | 142700 | 1381303074 | 3870 | 3875 | 3875 | 3870 | 150 |
| 288 | 20250428 | 142600 | 1380722324 | 3875 | 3875 | 3875 | 3875 | 249 |
| 289 | 20250428 | 142500 | 1379757449 | 3875 | 3875 | 3875 | 3875 | 201 |
| 290 | 20250428 | 142400 | 1378978574 | 3870 | 3870 | 3870 | 3870 | 16 |
| 291 | 20250428 | 142300 | 1378916654 | 3870 | 3870 | 3870 | 3870 | 100 |
| 292 | 20250428 | 142200 | 1378529654 | 3870 | 3875 | 3875 | 3870 | 183 |
| 293 | 20250428 | 142100 | 1377821344 | 3880 | 3880 | 3880 | 3870 | 248 |
| 294 | 20250428 | 142000 | 1376859284 | 3875 | 3875 | 3875 | 3875 | 1345 |
| 295 | 20250428 | 141900 | 1371647409 | 3880 | 3875 | 3880 | 3875 | 536 |
| 296 | 20250428 | 141800 | 1369568834 | 3880 | 3880 | 3880 | 3880 | 327 |
| 297 | 20250428 | 141700 | 1368300074 | 3875 | 3875 | 3875 | 3875 | 287 |
| 298 | 20250428 | 141600 | 1367187949 | 3875 | 3875 | 3875 | 3875 | 120 |
| 299 | 20250428 | 141500 | 1366722949 | 3875 | 3870 | 3875 | 3870 | 497 |
| 300 | 20250428 | 141400 | 1364798074 | 3875 | 3875 | 3875 | 3875 | 348 |
| 301 | 20250428 | 141300 | 1363449574 | 3875 | 3875 | 3875 | 3875 | 15 |
| 302 | 20250428 | 141200 | 1363391449 | 3875 | 3875 | 3875 | 3875 | 224 |
| 303 | 20250428 | 141100 | 1362523449 | 3875 | 3875 | 3875 | 3875 | 384 |
| 304 | 20250428 | 141000 | 1361035449 | 3875 | 3875 | 3875 | 3875 | 708 |
| 305 | 20250428 | 140900 | 1358291949 | 3875 | 3875 | 3875 | 3875 | 755 |
| 306 | 20250428 | 140800 | 1355366324 | 3875 | 3875 | 3875 | 3875 | 0 |
| 307 | 20250428 | 140700 | 1355366324 | 3875 | 3875 | 3875 | 3875 | 639 |
| 308 | 20250428 | 140600 | 1352890199 | 3880 | 3880 | 3880 | 3880 | 927 |
| 309 | 20250428 | 140500 | 1349293439 | 3885 | 3880 | 3885 | 3880 | 4245 |
| 310 | 20250428 | 140400 | 1332820574 | 3875 | 3875 | 3875 | 3875 | 3139 |
| 311 | 20250428 | 140300 | 1320656949 | 3875 | 3870 | 3875 | 3870 | 1132 |
| 312 | 20250428 | 140200 | 1316270819 | 3870 | 3870 | 3870 | 3870 | 0 |
| 313 | 20250428 | 140100 | 1316270819 | 3870 | 3870 | 3870 | 3865 | 2646 |
| 314 | 20250428 | 140000 | 1306031824 | 3865 | 3865 | 3865 | 3865 | 1 |
| 315 | 20250428 | 135900 | 1306027959 | 3865 | 3870 | 3870 | 3865 | 4 |
| 316 | 20250428 | 135800 | 1306012494 | 3870 | 3875 | 3875 | 3870 | 1343 |
| 317 | 20250428 | 135700 | 1300813849 | 3880 | 3880 | 3880 | 3880 | 0 |
| 318 | 20250428 | 135600 | 1300813849 | 3880 | 3875 | 3880 | 3875 | 414 |
| 319 | 20250428 | 135500 | 1299208189 | 3875 | 3875 | 3880 | 3875 | 1312 |
| 320 | 20250428 | 135400 | 1294124184 | 3880 | 3880 | 3880 | 3880 | 200 |
| 321 | 20250428 | 135300 | 1293348184 | 3880 | 3880 | 3880 | 3880 | 0 |
| 322 | 20250428 | 135200 | 1293348184 | 3880 | 3880 | 3880 | 3880 | 0 |
| 323 | 20250428 | 135100 | 1293348184 | 3880 | 3875 | 3880 | 3875 | 136 |
| 324 | 20250428 | 135000 | 1292820579 | 3875 | 3875 | 3875 | 3875 | 73 |
| 325 | 20250428 | 134900 | 1292537704 | 3875 | 3875 | 3875 | 3875 | 183 |
| 326 | 20250428 | 134800 | 1291828579 | 3875 | 3875 | 3875 | 3875 | 2237 |
| 327 | 20250428 | 134700 | 1283160204 | 3875 | 3870 | 3875 | 3870 | 66 |
| 328 | 20250428 | 134600 | 1282904779 | 3865 | 3865 | 3865 | 3865 | 5 |
| 329 | 20250428 | 134500 | 1282885454 | 3875 | 3865 | 3875 | 3865 | 187 |
| 330 | 20250428 | 134400 | 1282161749 | 3870 | 3870 | 3875 | 3870 | 2177 |
| 331 | 20250428 | 134300 | 1273736754 | 3870 | 3870 | 3870 | 3870 | 0 |
| 332 | 20250428 | 134200 | 1273736754 | 3870 | 3865 | 3870 | 3865 | 1553 |
| 333 | 20250428 | 134100 | 1267734384 | 3870 | 3865 | 3870 | 3865 | 669 |
| 334 | 20250428 | 134000 | 1265147214 | 3865 | 3860 | 3865 | 3860 | 7 |
| 335 | 20250428 | 133900 | 1265120164 | 3865 | 3865 | 3865 | 3865 | 314 |
| 336 | 20250428 | 133800 | 1263906554 | 3860 | 3860 | 3860 | 3860 | 519 |
| 337 | 20250428 | 133700 | 1261903214 | 3855 | 3855 | 3855 | 3855 | 36 |
| 338 | 20250428 | 133600 | 1261764434 | 3855 | 3855 | 3855 | 3855 | 480 |
| 339 | 20250428 | 133500 | 1259914034 | 3860 | 3855 | 3860 | 3855 | 488 |
| 340 | 20250428 | 133400 | 1258031604 | 3860 | 3860 | 3860 | 3860 | 19 |
| 341 | 20250428 | 133300 | 1257958264 | 3860 | 3860 | 3860 | 3860 | 328 |
| 342 | 20250428 | 133200 | 1256692184 | 3860 | 3855 | 3860 | 3855 | 822 |
| 343 | 20250428 | 133100 | 1253523369 | 3860 | 3855 | 3860 | 3855 | 230 |
| 344 | 20250428 | 133000 | 1252635594 | 3850 | 3850 | 3850 | 3850 | 80 |
| 345 | 20250428 | 132900 | 1252327594 | 3855 | 3850 | 3860 | 3850 | 630 |
| 346 | 20250428 | 132800 | 1249898594 | 3855 | 3855 | 3855 | 3855 | 451 |
| 347 | 20250428 | 132700 | 1248159989 | 3850 | 3850 | 3850 | 3850 | 40 |
| 348 | 20250428 | 132600 | 1248005989 | 3855 | 3855 | 3855 | 3855 | 0 |
| 349 | 20250428 | 132500 | 1248005989 | 3855 | 3855 | 3855 | 3855 | 0 |
| 350 | 20250428 | 132400 | 1248005989 | 3855 | 3855 | 3855 | 3855 | 324 |
| 351 | 20250428 | 132300 | 1246756969 | 3850 | 3850 | 3850 | 3850 | 543 |
| 352 | 20250428 | 132200 | 1244666419 | 3855 | 3855 | 3855 | 3855 | 218 |
| 353 | 20250428 | 132100 | 1243826029 | 3850 | 3845 | 3855 | 3845 | 1868 |
| 354 | 20250428 | 132000 | 1236634264 | 3840 | 3840 | 3840 | 3840 | 1004 |
| 355 | 20250428 | 131900 | 1232778904 | 3840 | 3840 | 3840 | 3840 | 25 |
| 356 | 20250428 | 131800 | 1232682904 | 3850 | 3850 | 3850 | 3850 | 0 |
| 357 | 20250428 | 131700 | 1232682904 | 3850 | 3840 | 3850 | 3840 | 737 |
| 358 | 20250428 | 131600 | 1229849454 | 3850 | 3850 | 3850 | 3850 | 0 |
| 359 | 20250428 | 131500 | 1229849454 | 3850 | 3850 | 3850 | 3850 | 333 |
| 360 | 20250428 | 131400 | 1228567404 | 3850 | 3850 | 3850 | 3850 | 0 |
| 361 | 20250428 | 131300 | 1228567404 | 3850 | 3850 | 3850 | 3850 | 0 |
| 362 | 20250428 | 131200 | 1228567404 | 3850 | 3850 | 3850 | 3850 | 337 |
| 363 | 20250428 | 131100 | 1227269954 | 3850 | 3840 | 3850 | 3840 | 193 |
| 364 | 20250428 | 131000 | 1226526924 | 3845 | 3845 | 3845 | 3845 | 664 |
| 365 | 20250428 | 130900 | 1223973844 | 3845 | 3845 | 3845 | 3845 | 535 |
| 366 | 20250428 | 130800 | 1221916769 | 3840 | 3840 | 3840 | 3840 | 0 |
| 367 | 20250428 | 130700 | 1221916769 | 3840 | 3840 | 3840 | 3840 | 0 |
| 368 | 20250428 | 130600 | 1221916769 | 3840 | 3840 | 3840 | 3840 | 460 |
| 369 | 20250428 | 130500 | 1220150369 | 3835 | 3835 | 3835 | 3835 | 0 |
| 370 | 20250428 | 130400 | 1220150369 | 3835 | 3835 | 3835 | 3835 | 0 |
| 371 | 20250428 | 130300 | 1220150369 | 3835 | 3835 | 3835 | 3835 | 38 |
| 372 | 20250428 | 130200 | 1220004639 | 3835 | 3835 | 3835 | 3835 | 0 |
| 373 | 20250428 | 130100 | 1220004639 | 3835 | 3835 | 3835 | 3835 | 390 |
| 374 | 20250428 | 130000 | 1218508989 | 3835 | 3835 | 3835 | 3832 | 4817 |
| 375 | 20250428 | 125900 | 1200040294 | 3835 | 3835 | 3835 | 3835 | 52 |
| 376 | 20250428 | 125800 | 1199840874 | 3840 | 3840 | 3840 | 3840 | 705 |
| 377 | 20250428 | 125700 | 1197133674 | 3840 | 3840 | 3840 | 3840 | 549 |
| 378 | 20250428 | 125600 | 1195025514 | 3840 | 3835 | 3840 | 3835 | 994 |
| 379 | 20250428 | 125500 | 1191211274 | 3840 | 3845 | 3845 | 3840 | 6 |
| 380 | 20250428 | 125400 | 1191188229 | 3840 | 3840 | 3840 | 3840 | 2102 |
| 381 | 20250428 | 125300 | 1183116549 | 3845 | 3845 | 3845 | 3845 | 5 |
| 382 | 20250428 | 125200 | 1183097324 | 3845 | 3840 | 3845 | 3840 | 358 |
| 383 | 20250428 | 125100 | 1181721819 | 3840 | 3840 | 3840 | 3840 | 1772 |
| 384 | 20250428 | 125000 | 1174917339 | 3840 | 3840 | 3840 | 3840 | 0 |
| 385 | 20250428 | 124900 | 1174917339 | 3840 | 3840 | 3840 | 3840 | 8 |
| 386 | 20250428 | 124800 | 1174886619 | 3840 | 3850 | 3850 | 3840 | 394 |
| 387 | 20250428 | 124700 | 1173373649 | 3840 | 3840 | 3840 | 3840 | 0 |
| 388 | 20250428 | 124600 | 1173373649 | 3840 | 3845 | 3845 | 3840 | 61 |
| 389 | 20250428 | 124500 | 1173139109 | 3845 | 3845 | 3845 | 3845 | 219 |
| 390 | 20250428 | 124400 | 1172297054 | 3845 | 3840 | 3845 | 3840 | 532 |
| 391 | 20250428 | 124300 | 1170254169 | 3840 | 3840 | 3840 | 3840 | 219 |
| 392 | 20250428 | 124200 | 1169413209 | 3840 | 3845 | 3845 | 3840 | 855 |
| 393 | 20250428 | 124100 | 1166126924 | 3845 | 3845 | 3845 | 3845 | 0 |
| 394 | 20250428 | 124000 | 1166126924 | 3845 | 3845 | 3845 | 3845 | 164 |
| 395 | 20250428 | 123900 | 1165496344 | 3845 | 3845 | 3850 | 3845 | 608 |
| 396 | 20250428 | 123800 | 1163158574 | 3850 | 3850 | 3850 | 3850 | 0 |
| 397 | 20250428 | 123700 | 1163158574 | 3850 | 3850 | 3850 | 3850 | 1 |
| 398 | 20250428 | 123600 | 1163154724 | 3850 | 3850 | 3850 | 3850 | 0 |
| 399 | 20250428 | 123500 | 1163154724 | 3850 | 3855 | 3855 | 3850 | 816 |
| 400 | 20250428 | 123400 | 1160011159 | 3860 | 3855 | 3860 | 3855 | 331 |
| 401 | 20250428 | 123300 | 1158735149 | 3855 | 3855 | 3855 | 3855 | 399 |
| 402 | 20250428 | 123200 | 1157197004 | 3855 | 3850 | 3855 | 3845 | 1969 |
| 403 | 20250428 | 123100 | 1149620249 | 3850 | 3845 | 3850 | 3845 | 82 |
| 404 | 20250428 | 123000 | 1149304954 | 3850 | 3840 | 3850 | 3840 | 121 |
| 405 | 20250428 | 122900 | 1148839729 | 3840 | 3835 | 3845 | 3835 | 814 |
| 406 | 20250428 | 122800 | 1145717474 | 3835 | 3835 | 3835 | 3835 | 281 |
| 407 | 20250428 | 122700 | 1144639839 | 3835 | 3835 | 3835 | 3835 | 21 |
| 408 | 20250428 | 122600 | 1144559304 | 3835 | 3830 | 3835 | 3830 | 357 |
| 409 | 20250428 | 122500 | 1143190709 | 3835 | 3835 | 3835 | 3830 | 902 |
| 410 | 20250428 | 122400 | 1139735924 | 3835 | 3835 | 3835 | 3835 | 315 |
| 411 | 20250428 | 122300 | 1138527899 | 3835 | 3830 | 3835 | 3815 | 10322 |
| 412 | 20250428 | 122200 | 1099058224 | 3830 | 3830 | 3830 | 3830 | 175 |
| 413 | 20250428 | 122100 | 1098387974 | 3830 | 3835 | 3835 | 3830 | 396 |
| 414 | 20250428 | 122000 | 1096871144 | 3830 | 3830 | 3830 | 3830 | 185 |
| 415 | 20250428 | 121900 | 1096162594 | 3830 | 3830 | 3830 | 3830 | 13 |
| 416 | 20250428 | 121800 | 1096112804 | 3830 | 3830 | 3830 | 3825 | 3122 |
| 417 | 20250428 | 121700 | 1084167029 | 3840 | 3830 | 3840 | 3830 | 428 |
| 418 | 20250428 | 121600 | 1082527429 | 3840 | 3830 | 3840 | 3830 | 605 |
| 419 | 20250428 | 121500 | 1080210264 | 3825 | 3830 | 3835 | 3825 | 6168 |
| 420 | 20250428 | 121400 | 1056611754 | 3830 | 3830 | 3835 | 3830 | 1741 |
| 421 | 20250428 | 121300 | 1049941939 | 3830 | 3830 | 3830 | 3830 | 305 |
| 422 | 20250428 | 121200 | 1048773789 | 3830 | 3830 | 3835 | 3830 | 1125 |
| 423 | 20250428 | 121100 | 1044461039 | 3835 | 3835 | 3835 | 3830 | 351 |
| 424 | 20250428 | 121000 | 1043115954 | 3835 | 3840 | 3840 | 3835 | 379 |
| 425 | 20250428 | 120900 | 1041662099 | 3840 | 3845 | 3845 | 3830 | 10272 |
| 426 | 20250428 | 120800 | 1002264784 | 3845 | 3845 | 3845 | 3845 | 233 |
| 427 | 20250428 | 120700 | 1001368899 | 3845 | 3845 | 3845 | 3845 | 2 |
| 428 | 20250428 | 120600 | 1001361209 | 3845 | 3845 | 3845 | 3845 | 140 |
| 429 | 20250428 | 120500 | 1000822909 | 3845 | 3850 | 3850 | 3845 | 405 |
| 430 | 20250428 | 120400 | 999264384 | 3845 | 3845 | 3845 | 3845 | 363 |
| 431 | 20250428 | 120300 | 997868649 | 3845 | 3845 | 3845 | 3840 | 47 |
| 432 | 20250428 | 120200 | 997687939 | 3845 | 3845 | 3845 | 3840 | 3361 |
| 433 | 20250428 | 120100 | 984776689 | 3850 | 3855 | 3855 | 3845 | 5887 |
| 434 | 20250428 | 120000 | 962140139 | 3850 | 3855 | 3855 | 3850 | 401 |
| 435 | 20250428 | 115900 | 960596284 | 3850 | 3855 | 3855 | 3850 | 8504 |
| 436 | 20250428 | 115800 | 927830879 | 3855 | 3855 | 3855 | 3855 | 202 |
| 437 | 20250428 | 115700 | 927052169 | 3860 | 3860 | 3860 | 3860 | 301 |
| 438 | 20250428 | 115600 | 925890309 | 3860 | 3860 | 3860 | 3855 | 1363 |
| 439 | 20250428 | 115500 | 920631629 | 3865 | 3865 | 3865 | 3865 | 4 |
| 440 | 20250428 | 115400 | 920616169 | 3860 | 3870 | 3870 | 3860 | 3683 |
| 441 | 20250428 | 115300 | 906381594 | 3870 | 3870 | 3870 | 3870 | 5 |
| 442 | 20250428 | 115200 | 906362244 | 3870 | 3875 | 3875 | 3870 | 2322 |
| 443 | 20250428 | 115100 | 897376079 | 3880 | 3880 | 3880 | 3880 | 92 |
| 444 | 20250428 | 115000 | 897019119 | 3880 | 3880 | 3880 | 3880 | 0 |
| 445 | 20250428 | 114900 | 897019119 | 3880 | 3880 | 3880 | 3880 | 0 |
| 446 | 20250428 | 114800 | 897019119 | 3880 | 3880 | 3880 | 3880 | 5 |
| 447 | 20250428 | 114700 | 896999719 | 3880 | 3880 | 3880 | 3880 | 25 |
| 448 | 20250428 | 114600 | 896902719 | 3880 | 3880 | 3880 | 3880 | 0 |
| 449 | 20250428 | 114500 | 896902719 | 3880 | 3880 | 3880 | 3880 | 0 |
| 450 | 20250428 | 114400 | 896902719 | 3880 | 3880 | 3880 | 3880 | 0 |
| 451 | 20250428 | 114300 | 896902719 | 3880 | 3875 | 3880 | 3875 | 301 |
| 452 | 20250428 | 114200 | 895735304 | 3875 | 3880 | 3880 | 3875 | 15 |
| 453 | 20250428 | 114100 | 895677164 | 3875 | 3875 | 3880 | 3875 | 963 |
| 454 | 20250428 | 114000 | 891945529 | 3870 | 3870 | 3870 | 3870 | 1103 |
| 455 | 20250428 | 113900 | 887676919 | 3870 | 3865 | 3870 | 3865 | 290 |
| 456 | 20250428 | 113800 | 886556059 | 3870 | 3870 | 3870 | 3870 | 46 |
| 457 | 20250428 | 113700 | 886378039 | 3870 | 3870 | 3870 | 3870 | 1 |
| 458 | 20250428 | 113600 | 886374169 | 3865 | 3870 | 3870 | 3865 | 5858 |
| 459 | 20250428 | 113500 | 863716429 | 3875 | 3875 | 3875 | 3875 | 0 |
| 460 | 20250428 | 113400 | 863716429 | 3875 | 3870 | 3875 | 3870 | 44 |
| 461 | 20250428 | 113300 | 863546034 | 3870 | 3870 | 3870 | 3870 | 15 |
| 462 | 20250428 | 113200 | 863487984 | 3870 | 3875 | 3875 | 3870 | 1783 |
| 463 | 20250428 | 113100 | 856581359 | 3870 | 3875 | 3875 | 3870 | 1805 |
| 464 | 20250428 | 113000 | 849587474 | 3875 | 3875 | 3875 | 3875 | 1281 |
| 465 | 20250428 | 112900 | 844623599 | 3875 | 3875 | 3875 | 3875 | 892 |
| 466 | 20250428 | 112800 | 841167099 | 3875 | 3875 | 3875 | 3875 | 225 |
| 467 | 20250428 | 112700 | 840295224 | 3875 | 3875 | 3875 | 3875 | 73 |
| 468 | 20250428 | 112600 | 840012349 | 3875 | 3875 | 3875 | 3875 | 350 |
| 469 | 20250428 | 112500 | 838656099 | 3875 | 3875 | 3875 | 3875 | 0 |
| 470 | 20250428 | 112400 | 838656099 | 3875 | 3870 | 3875 | 3865 | 258 |
| 471 | 20250428 | 112300 | 837657354 | 3870 | 3880 | 3880 | 3870 | 4607 |
| 472 | 20250428 | 112200 | 819825044 | 3880 | 3875 | 3880 | 3875 | 1858 |
| 473 | 20250428 | 112100 | 812625264 | 3880 | 3880 | 3880 | 3880 | 0 |
| 474 | 20250428 | 112000 | 812625264 | 3880 | 3875 | 3880 | 3875 | 20 |
| 475 | 20250428 | 111900 | 812547669 | 3870 | 3875 | 3875 | 3870 | 1389 |
| 476 | 20250428 | 111800 | 807165304 | 3880 | 3880 | 3880 | 3880 | 743 |
| 477 | 20250428 | 111700 | 804282464 | 3880 | 3880 | 3880 | 3880 | 23 |
| 478 | 20250428 | 111600 | 804193224 | 3880 | 3880 | 3880 | 3880 | 138 |
| 479 | 20250428 | 111500 | 803657784 | 3875 | 3880 | 3880 | 3875 | 310 |
| 480 | 20250428 | 111400 | 802456284 | 3880 | 3880 | 3880 | 3880 | 36 |
| 481 | 20250428 | 111300 | 802316604 | 3880 | 3880 | 3880 | 3880 | 0 |
| 482 | 20250428 | 111200 | 802316604 | 3880 | 3880 | 3880 | 3880 | 484 |
| 483 | 20250428 | 111100 | 800438684 | 3880 | 3880 | 3880 | 3880 | 102 |
| 484 | 20250428 | 111000 | 800042924 | 3885 | 3885 | 3885 | 3880 | 1267 |
| 485 | 20250428 | 110900 | 795126529 | 3885 | 3885 | 3885 | 3885 | 23 |
| 486 | 20250428 | 110800 | 795037174 | 3880 | 3885 | 3885 | 3880 | 132 |
| 487 | 20250428 | 110700 | 794524364 | 3885 | 3885 | 3885 | 3885 | 316 |
| 488 | 20250428 | 110600 | 793296704 | 3880 | 3880 | 3880 | 3880 | 303 |
| 489 | 20250428 | 110500 | 792121064 | 3880 | 3880 | 3880 | 3880 | 558 |
| 490 | 20250428 | 110400 | 789956024 | 3875 | 3875 | 3875 | 3875 | 170 |
| 491 | 20250428 | 110300 | 789297274 | 3875 | 3880 | 3880 | 3875 | 1046 |
| 492 | 20250428 | 110200 | 785241839 | 3875 | 3875 | 3875 | 3875 | 28 |
| 493 | 20250428 | 110100 | 785133339 | 3875 | 3880 | 3880 | 3875 | 1629 |
| 494 | 20250428 | 110000 | 778813049 | 3880 | 3880 | 3880 | 3880 | 494 |
| 495 | 20250428 | 105900 | 776896329 | 3875 | 3875 | 3875 | 3875 | 1 |
| 496 | 20250428 | 105800 | 776892454 | 3875 | 3880 | 3880 | 3875 | 62 |
| 497 | 20250428 | 105700 | 776651974 | 3880 | 3875 | 3880 | 3875 | 1071 |
| 498 | 20250428 | 105600 | 772501819 | 3880 | 3880 | 3880 | 3880 | 23 |
| 499 | 20250428 | 105500 | 772412579 | 3880 | 3880 | 3880 | 3880 | 20 |
| 500 | 20250428 | 105400 | 772334979 | 3875 | 3880 | 3880 | 3875 | 156 |
| 501 | 20250428 | 105300 | 771730199 | 3885 | 3885 | 3885 | 3885 | 6 |
| 502 | 20250428 | 105200 | 771706889 | 3875 | 3875 | 3885 | 3875 | 826 |
| 503 | 20250428 | 105100 | 768499159 | 3870 | 3870 | 3870 | 3870 | 126 |
| 504 | 20250428 | 105000 | 768011539 | 3870 | 3870 | 3870 | 3870 | 1 |
| 505 | 20250428 | 104900 | 768007669 | 3875 | 3875 | 3875 | 3875 | 659 |
| 506 | 20250428 | 104800 | 765454044 | 3870 | 3870 | 3870 | 3870 | 0 |
| 507 | 20250428 | 104700 | 765454044 | 3870 | 3865 | 3875 | 3865 | 1198 |
| 508 | 20250428 | 104600 | 760816639 | 3870 | 3865 | 3870 | 3865 | 21 |
| 509 | 20250428 | 104500 | 760735444 | 3865 | 3865 | 3865 | 3865 | 2 |
| 510 | 20250428 | 104400 | 760727714 | 3870 | 3865 | 3870 | 3865 | 1486 |
| 511 | 20250428 | 104300 | 754978129 | 3865 | 3870 | 3870 | 3865 | 960 |
| 512 | 20250428 | 104200 | 751262954 | 3870 | 3870 | 3870 | 3870 | 0 |
| 513 | 20250428 | 104100 | 751262954 | 3870 | 3870 | 3870 | 3870 | 110 |
| 514 | 20250428 | 104000 | 750837254 | 3870 | 3875 | 3875 | 3865 | 3126 |
| 515 | 20250428 | 103900 | 738739494 | 3875 | 3885 | 3885 | 3870 | 4129 |
| 516 | 20250428 | 103800 | 722742564 | 3885 | 3885 | 3890 | 3885 | 495 |
| 517 | 20250428 | 103700 | 720819484 | 3885 | 3885 | 3885 | 3880 | 176 |
| 518 | 20250428 | 103600 | 720136459 | 3885 | 3875 | 3885 | 3875 | 1423 |
| 519 | 20250428 | 103500 | 714615602 | 3880 | 3880 | 3880 | 3880 | 0 |
| 520 | 20250428 | 103400 | 714615602 | 3880 | 3875 | 3880 | 3875 | 16 |
| 521 | 20250428 | 103300 | 714553572 | 3875 | 3880 | 3880 | 3875 | 1608 |
| 522 | 20250428 | 103200 | 708322397 | 3880 | 3880 | 3880 | 3880 | 1 |
| 523 | 20250428 | 103100 | 708318517 | 3880 | 3880 | 3880 | 3880 | 11 |
| 524 | 20250428 | 103000 | 708275837 | 3880 | 3875 | 3880 | 3875 | 21 |
| 525 | 20250428 | 102900 | 708194372 | 3870 | 3880 | 3880 | 3870 | 4 |
| 526 | 20250428 | 102800 | 708178872 | 3880 | 3880 | 3880 | 3870 | 38 |
| 527 | 20250428 | 102700 | 708031532 | 3875 | 3875 | 3875 | 3875 | 28 |
| 528 | 20250428 | 102600 | 707923032 | 3870 | 3870 | 3880 | 3870 | 1179 |
| 529 | 20250428 | 102500 | 703360232 | 3875 | 3875 | 3875 | 3875 | 418 |
| 530 | 20250428 | 102400 | 701740482 | 3880 | 3880 | 3880 | 3880 | 1950 |
| 531 | 20250428 | 102300 | 694174482 | 3880 | 3885 | 3885 | 3880 | 56 |
| 532 | 20250428 | 102200 | 693957172 | 3885 | 3880 | 3885 | 3880 | 5 |
| 533 | 20250428 | 102100 | 693937752 | 3885 | 3875 | 3885 | 3875 | 1251 |
| 534 | 20250428 | 102000 | 689083882 | 3875 | 3885 | 3890 | 3865 | 3625 |
| 535 | 20250428 | 101900 | 675035812 | 3890 | 3885 | 3890 | 3885 | 579 |
| 536 | 20250428 | 101800 | 672786367 | 3890 | 3890 | 3890 | 3890 | 15 |
| 537 | 20250428 | 101700 | 672728017 | 3890 | 3890 | 3890 | 3890 | 0 |
| 538 | 20250428 | 101600 | 672728017 | 3890 | 3880 | 3890 | 3880 | 1150 |
| 539 | 20250428 | 101500 | 668264857 | 3880 | 3875 | 3880 | 3875 | 2248 |
| 540 | 20250428 | 101400 | 659553742 | 3875 | 3880 | 3880 | 3875 | 21 |
| 541 | 20250428 | 101300 | 659472337 | 3880 | 3880 | 3880 | 3875 | 74 |
| 542 | 20250428 | 101200 | 659185417 | 3880 | 3880 | 3880 | 3880 | 101 |
| 543 | 20250428 | 101100 | 658793537 | 3880 | 3885 | 3890 | 3860 | 10081 |
| 544 | 20250428 | 101000 | 619749112 | 3885 | 3885 | 3890 | 3885 | 1075 |
| 545 | 20250428 | 100900 | 615572732 | 3880 | 3875 | 3880 | 3875 | 1589 |
| 546 | 20250428 | 100800 | 609412922 | 3875 | 3875 | 3875 | 3875 | 1000 |
| 547 | 20250428 | 100700 | 605537922 | 3880 | 3880 | 3880 | 3880 | 524 |
| 548 | 20250428 | 100600 | 603504802 | 3875 | 3880 | 3880 | 3875 | 112 |
| 549 | 20250428 | 100500 | 603070252 | 3880 | 3875 | 3880 | 3875 | 394 |
| 550 | 20250428 | 100400 | 601542502 | 3870 | 3870 | 3875 | 3867 | 1256 |
| 551 | 20250428 | 100300 | 596682102 | 3870 | 3870 | 3870 | 3867 | 63 |
| 552 | 20250428 | 100200 | 596438301 | 3870 | 3867 | 3870 | 3867 | 102 |
| 553 | 20250428 | 100100 | 596043567 | 3870 | 3870 | 3870 | 3870 | 64 |
| 554 | 20250428 | 100000 | 595795887 | 3870 | 3870 | 3870 | 3870 | 144 |
| 555 | 20250428 | 095900 | 595238607 | 3870 | 3870 | 3870 | 3865 | 65 |
| 556 | 20250428 | 095800 | 594987067 | 3870 | 3870 | 3870 | 3865 | 1136 |
| 557 | 20250428 | 095700 | 590595237 | 3865 | 3870 | 3870 | 3865 | 193 |
| 558 | 20250428 | 095600 | 589848587 | 3870 | 3870 | 3870 | 3865 | 347 |
| 559 | 20250428 | 095500 | 588505707 | 3870 | 3870 | 3870 | 3870 | 24 |
| 560 | 20250428 | 095400 | 588412827 | 3870 | 3865 | 3870 | 3865 | 419 |
| 561 | 20250428 | 095300 | 586791822 | 3865 | 3860 | 3865 | 3855 | 648 |
| 562 | 20250428 | 095200 | 584290702 | 3860 | 3860 | 3860 | 3855 | 293 |
| 563 | 20250428 | 095100 | 583160602 | 3855 | 3855 | 3860 | 3850 | 6079 |
| 564 | 20250428 | 095000 | 559727137 | 3855 | 3840 | 3855 | 3840 | 1715 |
| 565 | 20250428 | 094900 | 553133147 | 3840 | 3835 | 3840 | 3835 | 711 |
| 566 | 20250428 | 094800 | 550405757 | 3835 | 3835 | 3840 | 3835 | 1627 |
| 567 | 20250428 | 094700 | 544166192 | 3840 | 3840 | 3845 | 3830 | 3751 |
| 568 | 20250428 | 094600 | 529785982 | 3840 | 3845 | 3845 | 3840 | 644 |
| 569 | 20250428 | 094500 | 527310927 | 3845 | 3840 | 3845 | 3840 | 445 |
| 570 | 20250428 | 094400 | 525600622 | 3845 | 3840 | 3850 | 3840 | 148 |
| 571 | 20250428 | 094300 | 525031222 | 3840 | 3850 | 3850 | 3840 | 731 |
| 572 | 20250428 | 094200 | 522223852 | 3840 | 3850 | 3850 | 3840 | 2916 |
| 573 | 20250428 | 094100 | 511019237 | 3840 | 3850 | 3850 | 3840 | 32 |
| 574 | 20250428 | 094000 | 510896057 | 3840 | 3850 | 3850 | 3840 | 449 |
| 575 | 20250428 | 093900 | 509171407 | 3840 | 3845 | 3850 | 3840 | 574 |
| 576 | 20250428 | 093800 | 506964357 | 3840 | 3845 | 3845 | 3840 | 1689 |
| 577 | 20250428 | 093700 | 500478412 | 3835 | 3840 | 3840 | 3835 | 1143 |
| 578 | 20250428 | 093600 | 496089617 | 3840 | 3845 | 3850 | 3840 | 2656 |
| 579 | 20250428 | 093500 | 485889602 | 3845 | 3845 | 3850 | 3845 | 1052 |
| 580 | 20250428 | 093400 | 481844542 | 3845 | 3845 | 3860 | 3845 | 1521 |
| 581 | 20250428 | 093300 | 475996282 | 3845 | 3840 | 3850 | 3840 | 574 |
| 582 | 20250428 | 093200 | 473791207 | 3835 | 3845 | 3845 | 3835 | 12855 |
| 583 | 20250428 | 093100 | 424427742 | 3845 | 3845 | 3850 | 3845 | 1359 |
| 584 | 20250428 | 093000 | 419198137 | 3845 | 3850 | 3850 | 3845 | 4142 |
| 585 | 20250428 | 092900 | 403271982 | 3850 | 3850 | 3855 | 3850 | 2640 |
| 586 | 20250428 | 092800 | 393107872 | 3850 | 3855 | 3855 | 3850 | 4337 |
| 587 | 20250428 | 092700 | 376403567 | 3860 | 3865 | 3865 | 3855 | 2115 |
| 588 | 20250428 | 092600 | 368239632 | 3865 | 3865 | 3865 | 3865 | 2806 |
| 589 | 20250428 | 092500 | 357394442 | 3870 | 3880 | 3880 | 3870 | 2895 |
| 590 | 20250428 | 092400 | 346178867 | 3875 | 3875 | 3875 | 3875 | 261 |
| 591 | 20250428 | 092300 | 345167492 | 3880 | 3875 | 3885 | 3875 | 493 |
| 592 | 20250428 | 092200 | 343255857 | 3875 | 3880 | 3880 | 3875 | 1741 |
| 593 | 20250428 | 092100 | 336503720 | 3880 | 3885 | 3890 | 3880 | 1224 |
| 594 | 20250428 | 092000 | 331748100 | 3885 | 3890 | 3890 | 3885 | 943 |
| 595 | 20250428 | 091900 | 328083780 | 3885 | 3885 | 3890 | 3880 | 5817 |
| 596 | 20250428 | 091800 | 305483350 | 3890 | 3880 | 3895 | 3875 | 2781 |
| 597 | 20250428 | 091700 | 294671245 | 3880 | 3890 | 3890 | 3880 | 2565 |
| 598 | 20250428 | 091600 | 284706430 | 3885 | 3880 | 3890 | 3880 | 4555 |
| 599 | 20250428 | 091500 | 267010750 | 3880 | 3880 | 3885 | 3880 | 1519 |
| 600 | 20250428 | 091400 | 261116860 | 3880 | 3880 | 3880 | 3865 | 3147 |
| 601 | 20250428 | 091300 | 248934140 | 3885 | 3890 | 3890 | 3880 | 3101 |
| 602 | 20250428 | 091200 | 236879755 | 3885 | 3870 | 3885 | 3870 | 3043 |
| 603 | 20250428 | 091100 | 225077345 | 3870 | 3870 | 3875 | 3865 | 3632 |
| 604 | 20250428 | 091000 | 211023510 | 3875 | 3875 | 3880 | 3875 | 1539 |
| 605 | 20250428 | 090900 | 205059685 | 3875 | 3885 | 3885 | 3875 | 7 |
| 606 | 20250428 | 090800 | 205032550 | 3885 | 3880 | 3885 | 3880 | 358 |
| 607 | 20250428 | 090700 | 203643330 | 3880 | 3890 | 3890 | 3880 | 2386 |
| 608 | 20250428 | 090600 | 194378475 | 3890 | 3885 | 3895 | 3875 | 1569 |
| 609 | 20250428 | 090500 | 188286320 | 3875 | 3885 | 3890 | 3870 | 4861 |
| 610 | 20250428 | 090400 | 169451865 | 3895 | 3875 | 3895 | 3875 | 5532 |
| 611 | 20250428 | 090300 | 147961525 | 3885 | 3875 | 3895 | 3860 | 5159 |
| 612 | 20250428 | 090200 | 127934350 | 3875 | 3875 | 3885 | 3875 | 2133 |
| 613 | 20250428 | 090100 | 119668495 | 3880 | 3885 | 3890 | 3880 | 4369 |
| 614 | 20250428 | 090000 | 102712335 | 3900 | 3905 | 3915 | 3890 | 26333 |