28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 183200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 9387 |
| 3 | 20250428 | 183100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 4 | 20250428 | 183000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 5 | 20250428 | 182900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 6 | 20250428 | 182800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 7 | 20250428 | 182700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 8 | 20250428 | 182600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 9 | 20250428 | 182500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 10 | 20250428 | 182400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 11 | 20250428 | 182300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 12 | 20250428 | 182200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 13 | 20250428 | 182100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 14 | 20250428 | 182000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 15 | 20250428 | 181900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 16 | 20250428 | 181800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 17 | 20250428 | 181700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 18 | 20250428 | 181600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 19 | 20250428 | 181500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 20 | 20250428 | 181400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 21 | 20250428 | 181300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 22 | 20250428 | 181200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 23 | 20250428 | 181100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 24 | 20250428 | 181000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 25 | 20250428 | 180900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 26 | 20250428 | 180800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 27 | 20250428 | 180700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 28 | 20250428 | 180600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 29 | 20250428 | 180500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 30 | 20250428 | 180400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 31 | 20250428 | 180300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 32 | 20250428 | 180200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 9387 |
| 33 | 20250428 | 180100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 34 | 20250428 | 180000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 35 | 20250428 | 175900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 36 | 20250428 | 175800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 37 | 20250428 | 175700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 38 | 20250428 | 175600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 39 | 20250428 | 175500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 40 | 20250428 | 175400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 41 | 20250428 | 175300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 42 | 20250428 | 175200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 43 | 20250428 | 175100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 44 | 20250428 | 175000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 45 | 20250428 | 174900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 46 | 20250428 | 174800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 47 | 20250428 | 174700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 48 | 20250428 | 174600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 49 | 20250428 | 174500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 50 | 20250428 | 174400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 51 | 20250428 | 174300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 52 | 20250428 | 174200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 53 | 20250428 | 174100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 54 | 20250428 | 174000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 55 | 20250428 | 173900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 56 | 20250428 | 173800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 57 | 20250428 | 173700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 58 | 20250428 | 173600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 59 | 20250428 | 173500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 60 | 20250428 | 173400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 61 | 20250428 | 173300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 62 | 20250428 | 173200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 9387 |
| 63 | 20250428 | 173100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 64 | 20250428 | 173000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 65 | 20250428 | 172900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 66 | 20250428 | 172800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 67 | 20250428 | 172700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 68 | 20250428 | 172600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 69 | 20250428 | 172500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 70 | 20250428 | 172400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 71 | 20250428 | 172300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 72 | 20250428 | 172200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 73 | 20250428 | 172100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 74 | 20250428 | 172000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 75 | 20250428 | 171900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 76 | 20250428 | 171800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 77 | 20250428 | 171700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 78 | 20250428 | 171600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 79 | 20250428 | 171500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 80 | 20250428 | 171400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 81 | 20250428 | 171300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 82 | 20250428 | 171200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 83 | 20250428 | 171100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 84 | 20250428 | 171000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 85 | 20250428 | 170900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 86 | 20250428 | 170800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 87 | 20250428 | 170700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 88 | 20250428 | 170600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 89 | 20250428 | 170500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 90 | 20250428 | 170400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 91 | 20250428 | 170300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 92 | 20250428 | 170200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 9387 |
| 93 | 20250428 | 170100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 94 | 20250428 | 170000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 95 | 20250428 | 165900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 96 | 20250428 | 165800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 97 | 20250428 | 165700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 98 | 20250428 | 165600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 99 | 20250428 | 165500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 100 | 20250428 | 165400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 101 | 20250428 | 165300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 102 | 20250428 | 165200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 103 | 20250428 | 165100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 104 | 20250428 | 165000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 105 | 20250428 | 164900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 106 | 20250428 | 164800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 107 | 20250428 | 164700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 108 | 20250428 | 164600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 109 | 20250428 | 164500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 110 | 20250428 | 164400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 111 | 20250428 | 164300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 112 | 20250428 | 164200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 113 | 20250428 | 164100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 114 | 20250428 | 164000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 115 | 20250428 | 163900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 116 | 20250428 | 163800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 117 | 20250428 | 163700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 118 | 20250428 | 163600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 119 | 20250428 | 163500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 120 | 20250428 | 163400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 121 | 20250428 | 163300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 122 | 20250428 | 163200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 9387 |
| 123 | 20250428 | 163100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 124 | 20250428 | 163000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 125 | 20250428 | 162900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 126 | 20250428 | 162800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 127 | 20250428 | 162700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 128 | 20250428 | 162600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 129 | 20250428 | 162500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 130 | 20250428 | 162400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 131 | 20250428 | 162300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 132 | 20250428 | 162200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 133 | 20250428 | 162100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 134 | 20250428 | 162000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 135 | 20250428 | 161900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 136 | 20250428 | 161800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 137 | 20250428 | 161700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 138 | 20250428 | 161600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 139 | 20250428 | 161500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 140 | 20250428 | 161400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 141 | 20250428 | 161300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 142 | 20250428 | 161200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 143 | 20250428 | 161100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 144 | 20250428 | 161000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 145 | 20250428 | 160900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 146 | 20250428 | 160800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 147 | 20250428 | 160700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 148 | 20250428 | 160600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 149 | 20250428 | 160500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 150 | 20250428 | 160400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 151 | 20250428 | 160300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 152 | 20250428 | 160200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 9387 |
| 153 | 20250428 | 160100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 154 | 20250428 | 160000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 155 | 20250428 | 155900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 156 | 20250428 | 155800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 157 | 20250428 | 155700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 158 | 20250428 | 155600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 159 | 20250428 | 155500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 160 | 20250428 | 155400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 161 | 20250428 | 155300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 162 | 20250428 | 155200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 163 | 20250428 | 155100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 164 | 20250428 | 155000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 165 | 20250428 | 154900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 166 | 20250428 | 154800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 167 | 20250428 | 154700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 168 | 20250428 | 154600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 169 | 20250428 | 154500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 170 | 20250428 | 154400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 171 | 20250428 | 154300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 172 | 20250428 | 154200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 173 | 20250428 | 154100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 174 | 20250428 | 154000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 175 | 20250428 | 153900 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 176 | 20250428 | 153800 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 177 | 20250428 | 153700 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 178 | 20250428 | 153600 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 179 | 20250428 | 153500 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 180 | 20250428 | 153400 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 181 | 20250428 | 153300 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 182 | 20250428 | 153200 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 9387 |
| 183 | 20250428 | 153100 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 0 |
| 184 | 20250428 | 153000 | 3429030632 | 1562 | 1562 | 1562 | 1562 | 9387 |
| 185 | 20250428 | 152900 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 186 | 20250428 | 152800 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 187 | 20250428 | 152700 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 188 | 20250428 | 152600 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 189 | 20250428 | 152500 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 190 | 20250428 | 152400 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 191 | 20250428 | 152300 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 192 | 20250428 | 152200 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 193 | 20250428 | 152100 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 194 | 20250428 | 152000 | 3414368138 | 1561 | 1561 | 1561 | 1561 | 0 |
| 195 | 20250428 | 151900 | 3414368138 | 1561 | 1566 | 1567 | 1560 | 12349 |
| 196 | 20250428 | 151800 | 3395096393 | 1566 | 1566 | 1566 | 1561 | 2287 |
| 197 | 20250428 | 151700 | 3391525890 | 1561 | 1561 | 1566 | 1560 | 4002 |
| 198 | 20250428 | 151600 | 3385278071 | 1560 | 1567 | 1567 | 1560 | 20914 |
| 199 | 20250428 | 151500 | 3352635869 | 1567 | 1561 | 1567 | 1560 | 4039 |
| 200 | 20250428 | 151400 | 3346334297 | 1562 | 1566 | 1568 | 1561 | 1709 |
| 201 | 20250428 | 151300 | 3343658981 | 1569 | 1562 | 1570 | 1561 | 2184 |
| 202 | 20250428 | 151200 | 3340247420 | 1562 | 1573 | 1573 | 1558 | 8030 |
| 203 | 20250428 | 151100 | 3327700240 | 1573 | 1573 | 1573 | 1563 | 9160 |
| 204 | 20250428 | 151000 | 3313330133 | 1574 | 1580 | 1580 | 1574 | 21959 |
| 205 | 20250428 | 150900 | 3278662051 | 1583 | 1588 | 1589 | 1581 | 26491 |
| 206 | 20250428 | 150800 | 3236621556 | 1588 | 1590 | 1590 | 1588 | 4783 |
| 207 | 20250428 | 150700 | 3229023561 | 1589 | 1593 | 1595 | 1589 | 3998 |
| 208 | 20250428 | 150600 | 3222664539 | 1594 | 1597 | 1597 | 1593 | 3712 |
| 209 | 20250428 | 150500 | 3216750217 | 1598 | 1599 | 1599 | 1593 | 3238 |
| 210 | 20250428 | 150400 | 3211587441 | 1599 | 1595 | 1603 | 1595 | 2275 |
| 211 | 20250428 | 150300 | 3207951031 | 1603 | 1593 | 1603 | 1593 | 1335 |
| 212 | 20250428 | 150200 | 3205816885 | 1601 | 1600 | 1602 | 1593 | 1982 |
| 213 | 20250428 | 150100 | 3202647056 | 1600 | 1594 | 1603 | 1591 | 3041 |
| 214 | 20250428 | 150000 | 3197800054 | 1603 | 1603 | 1603 | 1593 | 32 |
| 215 | 20250428 | 145900 | 3197748818 | 1603 | 1605 | 1607 | 1590 | 3141 |
| 216 | 20250428 | 145800 | 3192724086 | 1605 | 1595 | 1605 | 1595 | 11554 |
| 217 | 20250428 | 145700 | 3174201651 | 1595 | 1595 | 1595 | 1588 | 3619 |
| 218 | 20250428 | 145600 | 3168448314 | 1595 | 1597 | 1597 | 1586 | 15192 |
| 219 | 20250428 | 145500 | 3144336460 | 1589 | 1595 | 1597 | 1589 | 2800 |
| 220 | 20250428 | 145400 | 3139876743 | 1595 | 1588 | 1596 | 1588 | 428 |
| 221 | 20250428 | 145300 | 3139194439 | 1597 | 1598 | 1598 | 1587 | 4643 |
| 222 | 20250428 | 145200 | 3131804241 | 1598 | 1599 | 1599 | 1587 | 11568 |
| 223 | 20250428 | 145100 | 3113410886 | 1599 | 1598 | 1599 | 1590 | 5513 |
| 224 | 20250428 | 145000 | 3104621304 | 1589 | 1610 | 1619 | 1587 | 26154 |
| 225 | 20250428 | 144900 | 3062750610 | 1610 | 1618 | 1628 | 1610 | 17155 |
| 226 | 20250428 | 144800 | 3035069613 | 1618 | 1642 | 1650 | 1618 | 71703 |
| 227 | 20250428 | 144700 | 2917626617 | 1641 | 1615 | 1644 | 1613 | 33303 |
| 228 | 20250428 | 144600 | 2863154284 | 1615 | 1619 | 1628 | 1610 | 13810 |
| 229 | 20250428 | 144500 | 2840825283 | 1619 | 1617 | 1633 | 1611 | 25341 |
| 230 | 20250428 | 144400 | 2799642965 | 1627 | 1622 | 1645 | 1605 | 61916 |
| 231 | 20250428 | 144300 | 2698524429 | 1622 | 1588 | 1635 | 1588 | 47471 |
| 232 | 20250428 | 144200 | 2621970001 | 1587 | 1588 | 1588 | 1586 | 4324 |
| 233 | 20250428 | 144100 | 2615110840 | 1588 | 1593 | 1594 | 1586 | 7717 |
| 234 | 20250428 | 144000 | 2602831057 | 1593 | 1596 | 1597 | 1593 | 1308 |
| 235 | 20250428 | 143900 | 2600745109 | 1595 | 1598 | 1598 | 1591 | 790 |
| 236 | 20250428 | 143800 | 2599485546 | 1599 | 1597 | 1600 | 1597 | 5243 |
| 237 | 20250428 | 143700 | 2591100126 | 1597 | 1597 | 1597 | 1597 | 5 |
| 238 | 20250428 | 143600 | 2591092141 | 1597 | 1588 | 1597 | 1588 | 3891 |
| 239 | 20250428 | 143500 | 2584889581 | 1590 | 1592 | 1599 | 1586 | 8295 |
| 240 | 20250428 | 143400 | 2571694000 | 1593 | 1596 | 1600 | 1593 | 2168 |
| 241 | 20250428 | 143300 | 2568238341 | 1596 | 1597 | 1598 | 1593 | 1830 |
| 242 | 20250428 | 143200 | 2565319786 | 1600 | 1599 | 1600 | 1594 | 3372 |
| 243 | 20250428 | 143100 | 2559926855 | 1599 | 1600 | 1600 | 1593 | 1305 |
| 244 | 20250428 | 143000 | 2557845597 | 1600 | 1593 | 1600 | 1586 | 16089 |
| 245 | 20250428 | 142900 | 2532289215 | 1591 | 1604 | 1604 | 1591 | 10350 |
| 246 | 20250428 | 142800 | 2515785015 | 1604 | 1618 | 1618 | 1597 | 33459 |
| 247 | 20250428 | 142700 | 2462034290 | 1619 | 1614 | 1626 | 1613 | 27291 |
| 248 | 20250428 | 142600 | 2417806581 | 1613 | 1620 | 1626 | 1612 | 16282 |
| 249 | 20250428 | 142500 | 2391509581 | 1620 | 1615 | 1624 | 1614 | 6871 |
| 250 | 20250428 | 142400 | 2380382864 | 1614 | 1631 | 1637 | 1612 | 25810 |
| 251 | 20250428 | 142300 | 2338455281 | 1631 | 1610 | 1640 | 1610 | 44516 |
| 252 | 20250428 | 142200 | 2266120737 | 1613 | 1588 | 1618 | 1588 | 24296 |
| 253 | 20250428 | 142100 | 2227054949 | 1588 | 1584 | 1588 | 1584 | 2536 |
| 254 | 20250428 | 142000 | 2223036050 | 1584 | 1596 | 1596 | 1583 | 27958 |
| 255 | 20250428 | 141900 | 2178668323 | 1596 | 1596 | 1609 | 1588 | 30806 |
| 256 | 20250428 | 141800 | 2129416085 | 1589 | 1594 | 1628 | 1586 | 41557 |
| 257 | 20250428 | 141700 | 2062831451 | 1584 | 1617 | 1647 | 1561 | 196692 |
| 258 | 20250428 | 141600 | 1743050031 | 1618 | 1575 | 1633 | 1575 | 206554 |
| 259 | 20250428 | 141500 | 1410081366 | 1574 | 1570 | 1574 | 1570 | 1624 |
| 260 | 20250428 | 141400 | 1407527204 | 1569 | 1564 | 1572 | 1564 | 2454 |
| 261 | 20250428 | 141300 | 1403674692 | 1563 | 1568 | 1568 | 1563 | 1864 |
| 262 | 20250428 | 141200 | 1400759685 | 1568 | 1562 | 1568 | 1560 | 1438 |
| 263 | 20250428 | 141100 | 1398508498 | 1562 | 1565 | 1568 | 1555 | 6895 |
| 264 | 20250428 | 141000 | 1387747488 | 1567 | 1565 | 1567 | 1565 | 1267 |
| 265 | 20250428 | 140900 | 1385762847 | 1565 | 1564 | 1565 | 1564 | 2101 |
| 266 | 20250428 | 140800 | 1382474853 | 1565 | 1568 | 1570 | 1565 | 3563 |
| 267 | 20250428 | 140700 | 1376896080 | 1568 | 1573 | 1573 | 1568 | 1169 |
| 268 | 20250428 | 140600 | 1375059712 | 1573 | 1572 | 1580 | 1572 | 4147 |
| 269 | 20250428 | 140500 | 1368526002 | 1572 | 1564 | 1576 | 1564 | 2313 |
| 270 | 20250428 | 140400 | 1364895317 | 1568 | 1573 | 1574 | 1568 | 7928 |
| 271 | 20250428 | 140300 | 1352436751 | 1576 | 1560 | 1576 | 1560 | 5320 |
| 272 | 20250428 | 140200 | 1344088646 | 1563 | 1559 | 1580 | 1556 | 9765 |
| 273 | 20250428 | 140100 | 1328770190 | 1554 | 1555 | 1559 | 1554 | 5335 |
| 274 | 20250428 | 140000 | 1320468604 | 1556 | 1556 | 1556 | 1556 | 8555 |
| 275 | 20250428 | 135900 | 1307157024 | 1555 | 1552 | 1555 | 1552 | 2165 |
| 276 | 20250428 | 135800 | 1303793602 | 1552 | 1552 | 1552 | 1552 | 100 |
| 277 | 20250428 | 135700 | 1303638402 | 1552 | 1552 | 1552 | 1552 | 0 |
| 278 | 20250428 | 135600 | 1303638402 | 1552 | 1554 | 1554 | 1552 | 1471 |
| 279 | 20250428 | 135500 | 1301355128 | 1555 | 1555 | 1555 | 1555 | 189 |
| 280 | 20250428 | 135400 | 1301061233 | 1555 | 1555 | 1555 | 1555 | 0 |
| 281 | 20250428 | 135300 | 1301061233 | 1555 | 1556 | 1556 | 1555 | 1907 |
| 282 | 20250428 | 135200 | 1298094741 | 1556 | 1556 | 1556 | 1556 | 1302 |
| 283 | 20250428 | 135100 | 1296068829 | 1556 | 1556 | 1556 | 1556 | 1 |
| 284 | 20250428 | 135000 | 1296067273 | 1555 | 1555 | 1555 | 1555 | 6 |
| 285 | 20250428 | 134900 | 1296057943 | 1556 | 1556 | 1556 | 1556 | 1 |
| 286 | 20250428 | 134800 | 1296056387 | 1556 | 1556 | 1556 | 1556 | 0 |
| 287 | 20250428 | 134700 | 1296056387 | 1556 | 1556 | 1556 | 1556 | 0 |
| 288 | 20250428 | 134600 | 1296056387 | 1556 | 1555 | 1556 | 1555 | 630 |
| 289 | 20250428 | 134500 | 1295076407 | 1556 | 1556 | 1556 | 1556 | 1173 |
| 290 | 20250428 | 134400 | 1293251219 | 1556 | 1556 | 1556 | 1555 | 997 |
| 291 | 20250428 | 134300 | 1291700818 | 1556 | 1557 | 1557 | 1556 | 1012 |
| 292 | 20250428 | 134200 | 1290125395 | 1557 | 1559 | 1559 | 1557 | 269 |
| 293 | 20250428 | 134100 | 1289706459 | 1560 | 1560 | 1560 | 1560 | 0 |
| 294 | 20250428 | 134000 | 1289706459 | 1560 | 1560 | 1560 | 1560 | 1 |
| 295 | 20250428 | 133900 | 1289704899 | 1560 | 1561 | 1561 | 1559 | 6064 |
| 296 | 20250428 | 133800 | 1280240375 | 1563 | 1562 | 1563 | 1560 | 8196 |
| 297 | 20250428 | 133700 | 1267446712 | 1563 | 1563 | 1563 | 1563 | 505 |
| 298 | 20250428 | 133600 | 1266657397 | 1563 | 1562 | 1563 | 1562 | 2747 |
| 299 | 20250428 | 133500 | 1262364811 | 1562 | 1562 | 1562 | 1562 | 30 |
| 300 | 20250428 | 133400 | 1262317951 | 1562 | 1562 | 1562 | 1562 | 0 |
| 301 | 20250428 | 133300 | 1262317951 | 1562 | 1562 | 1562 | 1560 | 4623 |
| 302 | 20250428 | 133200 | 1255105248 | 1561 | 1562 | 1562 | 1561 | 2073 |
| 303 | 20250428 | 133100 | 1251868832 | 1562 | 1562 | 1562 | 1562 | 5 |
| 304 | 20250428 | 133000 | 1251861022 | 1562 | 1562 | 1562 | 1562 | 0 |
| 305 | 20250428 | 132900 | 1251861022 | 1562 | 1566 | 1566 | 1562 | 200 |
| 306 | 20250428 | 132800 | 1251548481 | 1567 | 1567 | 1567 | 1567 | 0 |
| 307 | 20250428 | 132700 | 1251548481 | 1567 | 1567 | 1567 | 1567 | 0 |
| 308 | 20250428 | 132600 | 1251548481 | 1567 | 1567 | 1567 | 1567 | 5 |
| 309 | 20250428 | 132500 | 1251540646 | 1567 | 1567 | 1567 | 1567 | 499 |
| 310 | 20250428 | 132400 | 1250758713 | 1567 | 1566 | 1567 | 1566 | 2 |
| 311 | 20250428 | 132300 | 1250755580 | 1567 | 1564 | 1567 | 1564 | 141 |
| 312 | 20250428 | 132200 | 1250534919 | 1564 | 1564 | 1564 | 1564 | 22 |
| 313 | 20250428 | 132100 | 1250500511 | 1567 | 1561 | 1567 | 1561 | 5308 |
| 314 | 20250428 | 132000 | 1242211110 | 1561 | 1565 | 1567 | 1561 | 1452 |
| 315 | 20250428 | 131900 | 1239943509 | 1569 | 1567 | 1569 | 1567 | 720 |
| 316 | 20250428 | 131800 | 1238815267 | 1567 | 1567 | 1567 | 1567 | 0 |
| 317 | 20250428 | 131700 | 1238815267 | 1567 | 1567 | 1567 | 1567 | 1500 |
| 318 | 20250428 | 131600 | 1236464767 | 1567 | 1567 | 1567 | 1567 | 0 |
| 319 | 20250428 | 131500 | 1236464767 | 1567 | 1567 | 1567 | 1567 | 12 |
| 320 | 20250428 | 131400 | 1236445963 | 1567 | 1566 | 1567 | 1566 | 1603 |
| 321 | 20250428 | 131300 | 1233935524 | 1566 | 1566 | 1566 | 1566 | 0 |
| 322 | 20250428 | 131200 | 1233935524 | 1566 | 1575 | 1575 | 1566 | 5256 |
| 323 | 20250428 | 131100 | 1225695042 | 1572 | 1573 | 1573 | 1572 | 11 |
| 324 | 20250428 | 131000 | 1225677745 | 1573 | 1573 | 1573 | 1573 | 1791 |
| 325 | 20250428 | 130900 | 1222860502 | 1574 | 1577 | 1577 | 1574 | 5061 |
| 326 | 20250428 | 130800 | 1214883205 | 1577 | 1569 | 1577 | 1569 | 1106 |
| 327 | 20250428 | 130700 | 1213141535 | 1569 | 1566 | 1569 | 1566 | 1262 |
| 328 | 20250428 | 130600 | 1211163874 | 1566 | 1566 | 1566 | 1566 | 2278 |
| 329 | 20250428 | 130500 | 1207596526 | 1568 | 1572 | 1572 | 1561 | 17736 |
| 330 | 20250428 | 130400 | 1179882125 | 1573 | 1573 | 1573 | 1573 | 88 |
| 331 | 20250428 | 130300 | 1179743701 | 1572 | 1573 | 1573 | 1572 | 716 |
| 332 | 20250428 | 130200 | 1178617484 | 1573 | 1573 | 1573 | 1573 | 350 |
| 333 | 20250428 | 130100 | 1178066934 | 1574 | 1574 | 1574 | 1574 | 1000 |
| 334 | 20250428 | 130000 | 1176492934 | 1573 | 1573 | 1573 | 1573 | 0 |
| 335 | 20250428 | 125900 | 1176492934 | 1573 | 1573 | 1573 | 1573 | 100 |
| 336 | 20250428 | 125800 | 1176335634 | 1573 | 1573 | 1573 | 1573 | 0 |
| 337 | 20250428 | 125700 | 1176335634 | 1573 | 1573 | 1573 | 1573 | 57 |
| 338 | 20250428 | 125600 | 1176245973 | 1574 | 1576 | 1576 | 1574 | 279 |
| 339 | 20250428 | 125500 | 1175806608 | 1576 | 1572 | 1576 | 1572 | 458 |
| 340 | 20250428 | 125400 | 1175085342 | 1572 | 1570 | 1572 | 1567 | 161 |
| 341 | 20250428 | 125300 | 1174832581 | 1572 | 1570 | 1572 | 1567 | 1303 |
| 342 | 20250428 | 125200 | 1172789210 | 1569 | 1567 | 1570 | 1567 | 407 |
| 343 | 20250428 | 125100 | 1172150788 | 1567 | 1574 | 1574 | 1564 | 15218 |
| 344 | 20250428 | 125000 | 1148309044 | 1577 | 1577 | 1577 | 1577 | 0 |
| 345 | 20250428 | 124900 | 1148309044 | 1577 | 1577 | 1577 | 1577 | 0 |
| 346 | 20250428 | 124800 | 1148309044 | 1577 | 1577 | 1577 | 1577 | 1 |
| 347 | 20250428 | 124700 | 1148307467 | 1572 | 1577 | 1577 | 1572 | 1990 |
| 348 | 20250428 | 124600 | 1145177146 | 1577 | 1574 | 1577 | 1574 | 258 |
| 349 | 20250428 | 124500 | 1144771051 | 1577 | 1576 | 1577 | 1575 | 424 |
| 350 | 20250428 | 124400 | 1144102775 | 1574 | 1577 | 1580 | 1574 | 25169 |
| 351 | 20250428 | 124300 | 1104389321 | 1580 | 1579 | 1584 | 1578 | 3897 |
| 352 | 20250428 | 124200 | 1098238692 | 1579 | 1583 | 1584 | 1579 | 5729 |
| 353 | 20250428 | 124100 | 1089184700 | 1583 | 1585 | 1585 | 1583 | 646 |
| 354 | 20250428 | 124000 | 1088161882 | 1585 | 1585 | 1585 | 1585 | 0 |
| 355 | 20250428 | 123900 | 1088161882 | 1585 | 1585 | 1585 | 1585 | 317 |
| 356 | 20250428 | 123800 | 1087659437 | 1585 | 1585 | 1585 | 1585 | 0 |
| 357 | 20250428 | 123700 | 1087659437 | 1585 | 1585 | 1585 | 1585 | 546 |
| 358 | 20250428 | 123600 | 1086794027 | 1585 | 1582 | 1585 | 1581 | 1001 |
| 359 | 20250428 | 123500 | 1085210959 | 1585 | 1583 | 1585 | 1583 | 61 |
| 360 | 20250428 | 123400 | 1085114335 | 1583 | 1582 | 1583 | 1582 | 60 |
| 361 | 20250428 | 123300 | 1085019365 | 1583 | 1583 | 1583 | 1583 | 1748 |
| 362 | 20250428 | 123200 | 1082252281 | 1585 | 1585 | 1585 | 1585 | 1 |
| 363 | 20250428 | 123100 | 1082250696 | 1583 | 1583 | 1584 | 1583 | 2787 |
| 364 | 20250428 | 123000 | 1077837414 | 1585 | 1585 | 1585 | 1585 | 1000 |
| 365 | 20250428 | 122900 | 1076252414 | 1585 | 1585 | 1585 | 1585 | 1 |
| 366 | 20250428 | 122800 | 1076250829 | 1585 | 1585 | 1585 | 1585 | 2 |
| 367 | 20250428 | 122700 | 1076247659 | 1585 | 1585 | 1585 | 1585 | 1 |
| 368 | 20250428 | 122600 | 1076246074 | 1582 | 1585 | 1585 | 1582 | 787 |
| 369 | 20250428 | 122500 | 1075001034 | 1585 | 1586 | 1586 | 1582 | 3977 |
| 370 | 20250428 | 122400 | 1068703765 | 1586 | 1588 | 1588 | 1586 | 2603 |
| 371 | 20250428 | 122300 | 1064572713 | 1588 | 1588 | 1588 | 1588 | 2000 |
| 372 | 20250428 | 122200 | 1061396713 | 1588 | 1587 | 1588 | 1587 | 631 |
| 373 | 20250428 | 122100 | 1060395315 | 1588 | 1588 | 1588 | 1585 | 1159 |
| 374 | 20250428 | 122000 | 1058557776 | 1585 | 1587 | 1587 | 1585 | 1795 |
| 375 | 20250428 | 121900 | 1055709749 | 1589 | 1586 | 1589 | 1586 | 1902 |
| 376 | 20250428 | 121800 | 1052692949 | 1588 | 1593 | 1593 | 1588 | 2779 |
| 377 | 20250428 | 121700 | 1048277219 | 1593 | 1593 | 1593 | 1593 | 100 |
| 378 | 20250428 | 121600 | 1048117919 | 1593 | 1593 | 1593 | 1593 | 0 |
| 379 | 20250428 | 121500 | 1048117919 | 1593 | 1593 | 1593 | 1588 | 3701 |
| 380 | 20250428 | 121400 | 1042237054 | 1593 | 1593 | 1593 | 1593 | 168 |
| 381 | 20250428 | 121300 | 1041969430 | 1593 | 1593 | 1593 | 1593 | 29 |
| 382 | 20250428 | 121200 | 1041923233 | 1593 | 1593 | 1593 | 1593 | 24 |
| 383 | 20250428 | 121100 | 1041885001 | 1593 | 1591 | 1593 | 1591 | 2300 |
| 384 | 20250428 | 121000 | 1038221801 | 1592 | 1595 | 1595 | 1592 | 5629 |
| 385 | 20250428 | 120900 | 1029251733 | 1595 | 1594 | 1595 | 1594 | 2105 |
| 386 | 20250428 | 120800 | 1025895263 | 1595 | 1596 | 1596 | 1595 | 2062 |
| 387 | 20250428 | 120700 | 1022604373 | 1595 | 1598 | 1598 | 1595 | 2184 |
| 388 | 20250428 | 120600 | 1019120362 | 1598 | 1599 | 1600 | 1597 | 1119 |
| 389 | 20250428 | 120500 | 1017330395 | 1600 | 1597 | 1600 | 1596 | 2823 |
| 390 | 20250428 | 120400 | 1012816756 | 1598 | 1595 | 1598 | 1595 | 6281 |
| 391 | 20250428 | 120300 | 1002792157 | 1594 | 1591 | 1596 | 1590 | 1257 |
| 392 | 20250428 | 120200 | 1000789805 | 1591 | 1590 | 1596 | 1589 | 8093 |
| 393 | 20250428 | 120100 | 987914824 | 1591 | 1590 | 1591 | 1590 | 1183 |
| 394 | 20250428 | 120000 | 986033753 | 1590 | 1590 | 1590 | 1590 | 0 |
| 395 | 20250428 | 115900 | 986033753 | 1590 | 1589 | 1590 | 1589 | 3928 |
| 396 | 20250428 | 115800 | 979792160 | 1589 | 1589 | 1589 | 1589 | 0 |
| 397 | 20250428 | 115700 | 979792160 | 1589 | 1588 | 1589 | 1588 | 100 |
| 398 | 20250428 | 115600 | 979633328 | 1587 | 1583 | 1587 | 1583 | 4467 |
| 399 | 20250428 | 115500 | 972556859 | 1583 | 1583 | 1583 | 1583 | 290 |
| 400 | 20250428 | 115400 | 972097789 | 1583 | 1583 | 1583 | 1583 | 5 |
| 401 | 20250428 | 115300 | 972089874 | 1583 | 1583 | 1583 | 1583 | 0 |
| 402 | 20250428 | 115200 | 972089874 | 1583 | 1584 | 1584 | 1583 | 1697 |
| 403 | 20250428 | 115100 | 969403522 | 1583 | 1584 | 1584 | 1583 | 1496 |
| 404 | 20250428 | 115000 | 967034642 | 1585 | 1585 | 1585 | 1585 | 1 |
| 405 | 20250428 | 114900 | 967033057 | 1584 | 1583 | 1584 | 1583 | 605 |
| 406 | 20250428 | 114800 | 966075290 | 1583 | 1581 | 1583 | 1581 | 5185 |
| 407 | 20250428 | 114700 | 957872199 | 1582 | 1583 | 1583 | 1582 | 1712 |
| 408 | 20250428 | 114600 | 955163664 | 1583 | 1589 | 1593 | 1583 | 5331 |
| 409 | 20250428 | 114500 | 946712952 | 1590 | 1596 | 1596 | 1590 | 2036 |
| 410 | 20250428 | 114400 | 943473289 | 1595 | 1595 | 1596 | 1595 | 1135 |
| 411 | 20250428 | 114300 | 941662766 | 1597 | 1597 | 1597 | 1592 | 4414 |
| 412 | 20250428 | 114200 | 934622679 | 1595 | 1602 | 1602 | 1595 | 1873 |
| 413 | 20250428 | 114100 | 931633746 | 1602 | 1605 | 1605 | 1602 | 235 |
| 414 | 20250428 | 114000 | 931257273 | 1604 | 1602 | 1604 | 1602 | 805 |
| 415 | 20250428 | 113900 | 929966873 | 1601 | 1604 | 1604 | 1598 | 420 |
| 416 | 20250428 | 113800 | 929294478 | 1604 | 1605 | 1605 | 1604 | 19 |
| 417 | 20250428 | 113700 | 929263989 | 1609 | 1612 | 1612 | 1600 | 4032 |
| 418 | 20250428 | 113600 | 922780279 | 1612 | 1597 | 1613 | 1597 | 5955 |
| 419 | 20250428 | 113500 | 913212821 | 1607 | 1587 | 1612 | 1583 | 13539 |
| 420 | 20250428 | 113400 | 891545835 | 1587 | 1599 | 1605 | 1587 | 19022 |
| 421 | 20250428 | 113300 | 861105955 | 1598 | 1582 | 1600 | 1582 | 28470 |
| 422 | 20250428 | 113200 | 815748288 | 1585 | 1580 | 1585 | 1580 | 7654 |
| 423 | 20250428 | 113100 | 803631911 | 1582 | 1580 | 1582 | 1580 | 7938 |
| 424 | 20250428 | 113000 | 791077619 | 1580 | 1578 | 1580 | 1578 | 3214 |
| 425 | 20250428 | 112900 | 786003650 | 1578 | 1577 | 1578 | 1577 | 2519 |
| 426 | 20250428 | 112800 | 782030800 | 1577 | 1577 | 1577 | 1577 | 1902 |
| 427 | 20250428 | 112700 | 779031346 | 1577 | 1577 | 1577 | 1577 | 0 |
| 428 | 20250428 | 112600 | 779031346 | 1577 | 1577 | 1577 | 1577 | 0 |
| 429 | 20250428 | 112500 | 779031346 | 1577 | 1577 | 1577 | 1577 | 2 |
| 430 | 20250428 | 112400 | 779028192 | 1573 | 1573 | 1576 | 1573 | 753 |
| 431 | 20250428 | 112300 | 777843712 | 1573 | 1573 | 1573 | 1573 | 1 |
| 432 | 20250428 | 112200 | 777842139 | 1573 | 1573 | 1573 | 1573 | 5 |
| 433 | 20250428 | 112100 | 777834274 | 1573 | 1569 | 1573 | 1555 | 14183 |
| 434 | 20250428 | 112000 | 755632555 | 1570 | 1569 | 1570 | 1569 | 272 |
| 435 | 20250428 | 111900 | 755205786 | 1569 | 1568 | 1569 | 1568 | 576 |
| 436 | 20250428 | 111800 | 754302118 | 1567 | 1567 | 1567 | 1567 | 50 |
| 437 | 20250428 | 111700 | 754223768 | 1570 | 1569 | 1570 | 1569 | 3495 |
| 438 | 20250428 | 111600 | 748739157 | 1569 | 1566 | 1569 | 1566 | 1685 |
| 439 | 20250428 | 111500 | 746100147 | 1572 | 1572 | 1572 | 1566 | 15003 |
| 440 | 20250428 | 111400 | 722600181 | 1569 | 1570 | 1570 | 1569 | 3326 |
| 441 | 20250428 | 111300 | 717381656 | 1573 | 1573 | 1573 | 1573 | 0 |
| 442 | 20250428 | 111200 | 717381656 | 1573 | 1574 | 1574 | 1573 | 312 |
| 443 | 20250428 | 111100 | 716890860 | 1574 | 1574 | 1574 | 1574 | 355 |
| 444 | 20250428 | 111000 | 716332090 | 1576 | 1575 | 1576 | 1574 | 373 |
| 445 | 20250428 | 110900 | 715744254 | 1576 | 1576 | 1576 | 1576 | 190 |
| 446 | 20250428 | 110800 | 715444814 | 1576 | 1576 | 1576 | 1576 | 3 |
| 447 | 20250428 | 110700 | 715440086 | 1576 | 1576 | 1576 | 1576 | 265 |
| 448 | 20250428 | 110600 | 715022446 | 1578 | 1576 | 1578 | 1576 | 1523 |
| 449 | 20250428 | 110500 | 712620920 | 1575 | 1574 | 1575 | 1574 | 486 |
| 450 | 20250428 | 110400 | 711855904 | 1573 | 1571 | 1573 | 1571 | 2567 |
| 451 | 20250428 | 110300 | 707822966 | 1570 | 1570 | 1570 | 1570 | 0 |
| 452 | 20250428 | 110200 | 707822966 | 1570 | 1570 | 1570 | 1570 | 128 |
| 453 | 20250428 | 110100 | 707622006 | 1570 | 1570 | 1570 | 1570 | 3 |
| 454 | 20250428 | 110000 | 707617296 | 1570 | 1570 | 1570 | 1570 | 1046 |
| 455 | 20250428 | 105900 | 705975076 | 1571 | 1571 | 1571 | 1571 | 1 |
| 456 | 20250428 | 105800 | 705973505 | 1570 | 1570 | 1570 | 1570 | 1030 |
| 457 | 20250428 | 105700 | 704356405 | 1571 | 1571 | 1571 | 1571 | 1 |
| 458 | 20250428 | 105600 | 704354834 | 1570 | 1570 | 1570 | 1570 | 93 |
| 459 | 20250428 | 105500 | 704208824 | 1571 | 1571 | 1571 | 1570 | 400 |
| 460 | 20250428 | 105400 | 703580801 | 1571 | 1571 | 1571 | 1571 | 1102 |
| 461 | 20250428 | 105300 | 701849559 | 1572 | 1571 | 1572 | 1571 | 9 |
| 462 | 20250428 | 105200 | 701835415 | 1573 | 1573 | 1573 | 1573 | 0 |
| 463 | 20250428 | 105100 | 701835415 | 1573 | 1573 | 1573 | 1573 | 0 |
| 464 | 20250428 | 105000 | 701835415 | 1573 | 1573 | 1573 | 1573 | 309 |
| 465 | 20250428 | 104900 | 701349358 | 1573 | 1573 | 1573 | 1572 | 753 |
| 466 | 20250428 | 104800 | 700165389 | 1573 | 1573 | 1573 | 1573 | 1 |
| 467 | 20250428 | 104700 | 700163816 | 1572 | 1574 | 1574 | 1572 | 857 |
| 468 | 20250428 | 104600 | 698816098 | 1574 | 1574 | 1574 | 1574 | 940 |
| 469 | 20250428 | 104500 | 697336538 | 1574 | 1574 | 1574 | 1574 | 0 |
| 470 | 20250428 | 104400 | 697336538 | 1574 | 1576 | 1576 | 1574 | 2947 |
| 471 | 20250428 | 104300 | 692696172 | 1576 | 1574 | 1576 | 1574 | 1821 |
| 472 | 20250428 | 104200 | 689828835 | 1574 | 1571 | 1574 | 1571 | 2837 |
| 473 | 20250428 | 104100 | 685370708 | 1570 | 1570 | 1573 | 1570 | 936 |
| 474 | 20250428 | 104000 | 683901185 | 1573 | 1572 | 1575 | 1572 | 5183 |
| 475 | 20250428 | 103900 | 675749454 | 1572 | 1568 | 1572 | 1565 | 3341 |
| 476 | 20250428 | 103800 | 670505425 | 1568 | 1571 | 1573 | 1568 | 18967 |
| 477 | 20250428 | 103700 | 640727087 | 1573 | 1575 | 1575 | 1573 | 6121 |
| 478 | 20250428 | 103600 | 631095638 | 1578 | 1578 | 1578 | 1578 | 0 |
| 479 | 20250428 | 103500 | 631095638 | 1578 | 1577 | 1578 | 1575 | 1812 |
| 480 | 20250428 | 103400 | 628238490 | 1578 | 1578 | 1578 | 1578 | 205 |
| 481 | 20250428 | 103300 | 627915000 | 1582 | 1580 | 1585 | 1580 | 1374 |
| 482 | 20250428 | 103200 | 625743910 | 1578 | 1587 | 1587 | 1578 | 3847 |
| 483 | 20250428 | 103100 | 619658915 | 1587 | 1583 | 1587 | 1583 | 3115 |
| 484 | 20250428 | 103000 | 614719982 | 1583 | 1582 | 1583 | 1580 | 1675 |
| 485 | 20250428 | 102900 | 612069104 | 1582 | 1582 | 1582 | 1582 | 2500 |
| 486 | 20250428 | 102800 | 608114104 | 1582 | 1582 | 1582 | 1582 | 4 |
| 487 | 20250428 | 102700 | 608107776 | 1582 | 1579 | 1582 | 1579 | 170 |
| 488 | 20250428 | 102600 | 607839142 | 1578 | 1574 | 1578 | 1574 | 93 |
| 489 | 20250428 | 102500 | 607692460 | 1578 | 1578 | 1578 | 1578 | 101 |
| 490 | 20250428 | 102400 | 607533082 | 1578 | 1575 | 1578 | 1575 | 1000 |
| 491 | 20250428 | 102300 | 605956094 | 1573 | 1575 | 1575 | 1573 | 317 |
| 492 | 20250428 | 102200 | 605456853 | 1574 | 1574 | 1575 | 1573 | 5627 |
| 493 | 20250428 | 102100 | 596600165 | 1575 | 1574 | 1575 | 1574 | 797 |
| 494 | 20250428 | 102000 | 595345682 | 1575 | 1576 | 1576 | 1575 | 1470 |
| 495 | 20250428 | 101900 | 593029133 | 1577 | 1579 | 1579 | 1577 | 566 |
| 496 | 20250428 | 101800 | 592136549 | 1577 | 1578 | 1578 | 1577 | 3359 |
| 497 | 20250428 | 101700 | 586837047 | 1578 | 1576 | 1578 | 1576 | 120 |
| 498 | 20250428 | 101600 | 586647838 | 1576 | 1576 | 1576 | 1576 | 1 |
| 499 | 20250428 | 101500 | 586646262 | 1578 | 1576 | 1578 | 1576 | 817 |
| 500 | 20250428 | 101400 | 585358652 | 1575 | 1576 | 1576 | 1575 | 1863 |
| 501 | 20250428 | 101300 | 582423564 | 1578 | 1577 | 1578 | 1577 | 30 |
| 502 | 20250428 | 101200 | 582376246 | 1578 | 1578 | 1578 | 1578 | 3 |
| 503 | 20250428 | 101100 | 582371512 | 1582 | 1580 | 1582 | 1577 | 7265 |
| 504 | 20250428 | 101000 | 570906424 | 1582 | 1582 | 1582 | 1581 | 1441 |
| 505 | 20250428 | 100900 | 568627316 | 1583 | 1583 | 1583 | 1583 | 1402 |
| 506 | 20250428 | 100800 | 566407950 | 1584 | 1586 | 1586 | 1584 | 30143 |
| 507 | 20250428 | 100700 | 518631884 | 1586 | 1586 | 1586 | 1586 | 298 |
| 508 | 20250428 | 100600 | 518159256 | 1585 | 1585 | 1586 | 1585 | 3702 |
| 509 | 20250428 | 100500 | 512291568 | 1586 | 1590 | 1590 | 1586 | 12287 |
| 510 | 20250428 | 100400 | 492790297 | 1590 | 1590 | 1590 | 1590 | 500 |
| 511 | 20250428 | 100300 | 491995297 | 1595 | 1595 | 1595 | 1595 | 9 |
| 512 | 20250428 | 100200 | 491980942 | 1597 | 1592 | 1597 | 1592 | 8356 |
| 513 | 20250428 | 100100 | 478670842 | 1592 | 1592 | 1592 | 1592 | 500 |
| 514 | 20250428 | 100000 | 477874842 | 1592 | 1592 | 1592 | 1589 | 758 |
| 515 | 20250428 | 095900 | 476669518 | 1592 | 1589 | 1592 | 1589 | 107 |
| 516 | 20250428 | 095800 | 476499460 | 1593 | 1592 | 1593 | 1588 | 2369 |
| 517 | 20250428 | 095700 | 472727264 | 1593 | 1593 | 1593 | 1588 | 1035 |
| 518 | 20250428 | 095600 | 471078534 | 1588 | 1592 | 1592 | 1588 | 1959 |
| 519 | 20250428 | 095500 | 467962942 | 1592 | 1592 | 1592 | 1588 | 1550 |
| 520 | 20250428 | 095400 | 465496553 | 1597 | 1594 | 1597 | 1593 | 674 |
| 521 | 20250428 | 095300 | 464422741 | 1594 | 1595 | 1598 | 1594 | 661 |
| 522 | 20250428 | 095200 | 463368375 | 1595 | 1600 | 1600 | 1595 | 3782 |
| 523 | 20250428 | 095100 | 457327298 | 1599 | 1600 | 1600 | 1598 | 1419 |
| 524 | 20250428 | 095000 | 455057764 | 1602 | 1598 | 1602 | 1598 | 2883 |
| 525 | 20250428 | 094900 | 450449844 | 1599 | 1598 | 1599 | 1597 | 2594 |
| 526 | 20250428 | 094800 | 446306152 | 1598 | 1600 | 1602 | 1597 | 3921 |
| 527 | 20250428 | 094700 | 440036315 | 1601 | 1601 | 1602 | 1601 | 1826 |
| 528 | 20250428 | 094600 | 437112888 | 1601 | 1603 | 1603 | 1601 | 533 |
| 529 | 20250428 | 094500 | 436259106 | 1602 | 1599 | 1604 | 1599 | 5427 |
| 530 | 20250428 | 094400 | 427570784 | 1599 | 1600 | 1600 | 1599 | 316 |
| 531 | 20250428 | 094300 | 427065483 | 1600 | 1603 | 1603 | 1600 | 3695 |
| 532 | 20250428 | 094200 | 421147030 | 1603 | 1597 | 1603 | 1593 | 2916 |
| 533 | 20250428 | 094100 | 416489227 | 1598 | 1602 | 1604 | 1598 | 5016 |
| 534 | 20250428 | 094000 | 408466604 | 1604 | 1604 | 1605 | 1593 | 6271 |
| 535 | 20250428 | 093900 | 398449193 | 1604 | 1602 | 1605 | 1600 | 2978 |
| 536 | 20250428 | 093800 | 393678760 | 1605 | 1601 | 1605 | 1601 | 4473 |
| 537 | 20250428 | 093700 | 386509839 | 1599 | 1601 | 1602 | 1599 | 4419 |
| 538 | 20250428 | 093600 | 379435079 | 1602 | 1602 | 1602 | 1602 | 69 |
| 539 | 20250428 | 093500 | 379324541 | 1602 | 1600 | 1602 | 1600 | 2524 |
| 540 | 20250428 | 093400 | 375285783 | 1600 | 1603 | 1605 | 1600 | 527 |
| 541 | 20250428 | 093300 | 374441359 | 1602 | 1593 | 1602 | 1593 | 4988 |
| 542 | 20250428 | 093200 | 366485309 | 1593 | 1584 | 1593 | 1584 | 3116 |
| 543 | 20250428 | 093100 | 361545196 | 1583 | 1583 | 1584 | 1583 | 647 |
| 544 | 20250428 | 093000 | 360520574 | 1585 | 1589 | 1591 | 1585 | 3523 |
| 545 | 20250428 | 092900 | 354922807 | 1587 | 1597 | 1597 | 1587 | 12913 |
| 546 | 20250428 | 092800 | 334357080 | 1602 | 1600 | 1603 | 1593 | 1845 |
| 547 | 20250428 | 092700 | 331408237 | 1603 | 1608 | 1614 | 1603 | 4066 |
| 548 | 20250428 | 092600 | 324869842 | 1607 | 1592 | 1607 | 1592 | 11997 |
| 549 | 20250428 | 092500 | 305656998 | 1592 | 1591 | 1592 | 1587 | 1259 |
| 550 | 20250428 | 092400 | 303656385 | 1591 | 1584 | 1591 | 1584 | 562 |
| 551 | 20250428 | 092300 | 302763476 | 1584 | 1583 | 1584 | 1580 | 1893 |
| 552 | 20250428 | 092200 | 299767617 | 1583 | 1587 | 1587 | 1580 | 2010 |
| 553 | 20250428 | 092100 | 296587333 | 1587 | 1587 | 1591 | 1584 | 6217 |
| 554 | 20250428 | 092000 | 286721488 | 1587 | 1578 | 1595 | 1578 | 9657 |
| 555 | 20250428 | 091900 | 271426874 | 1578 | 1578 | 1578 | 1578 | 1 |
| 556 | 20250428 | 091800 | 271425296 | 1579 | 1578 | 1579 | 1578 | 100 |
| 557 | 20250428 | 091700 | 271267424 | 1578 | 1577 | 1581 | 1577 | 1640 |
| 558 | 20250428 | 091600 | 268679795 | 1577 | 1577 | 1580 | 1577 | 2218 |
| 559 | 20250428 | 091500 | 265181976 | 1581 | 1580 | 1581 | 1577 | 13745 |
| 560 | 20250428 | 091400 | 243492716 | 1582 | 1580 | 1582 | 1579 | 2255 |
| 561 | 20250428 | 091300 | 239931075 | 1579 | 1585 | 1585 | 1578 | 139 |
| 562 | 20250428 | 091200 | 239711425 | 1580 | 1597 | 1597 | 1580 | 6274 |
| 563 | 20250428 | 091100 | 229765379 | 1590 | 1599 | 1600 | 1590 | 1779 |
| 564 | 20250428 | 091000 | 226921653 | 1599 | 1588 | 1599 | 1588 | 3385 |
| 565 | 20250428 | 090900 | 221543847 | 1588 | 1599 | 1599 | 1588 | 346 |
| 566 | 20250428 | 090800 | 220993989 | 1599 | 1600 | 1600 | 1589 | 1086 |
| 567 | 20250428 | 090700 | 219264079 | 1601 | 1619 | 1619 | 1575 | 26032 |
| 568 | 20250428 | 090600 | 177682332 | 1618 | 1611 | 1619 | 1610 | 9861 |
| 569 | 20250428 | 090500 | 161759542 | 1611 | 1600 | 1623 | 1597 | 12275 |
| 570 | 20250428 | 090400 | 141941942 | 1599 | 1600 | 1610 | 1599 | 20196 |
| 571 | 20250428 | 090300 | 109611091 | 1599 | 1571 | 1600 | 1571 | 33344 |
| 572 | 20250428 | 090200 | 56431126 | 1571 | 1581 | 1582 | 1571 | 7047 |
| 573 | 20250428 | 090100 | 45296300 | 1571 | 1572 | 1585 | 1565 | 3865 |
| 574 | 20250428 | 090000 | 39216507 | 1572 | 1597 | 1597 | 1560 | 24772 |