28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 183900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 6301 |
| 3 | 20250429 | 183800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20250429 | 183700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20250429 | 183600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20250429 | 183500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20250429 | 183400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20250429 | 183300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20250429 | 183200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20250429 | 183100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20250429 | 183000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20250429 | 182900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20250429 | 182800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20250429 | 182700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20250429 | 182600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20250429 | 182500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20250429 | 182400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20250429 | 182300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20250429 | 182200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20250429 | 182100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20250429 | 182000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20250429 | 181900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20250429 | 181800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20250429 | 181700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20250429 | 181600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20250429 | 181500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20250429 | 181400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20250429 | 181300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20250429 | 181200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20250429 | 181100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20250429 | 181000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20250429 | 180900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 6301 |
| 33 | 20250429 | 180800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20250429 | 180700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20250429 | 180600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20250429 | 180500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20250429 | 180400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20250429 | 180300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20250429 | 180200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20250429 | 180100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20250429 | 180000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20250429 | 175900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20250429 | 175800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20250429 | 175700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20250429 | 175600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20250429 | 175500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20250429 | 175400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20250429 | 175300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20250429 | 175200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20250429 | 175100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20250429 | 175000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20250429 | 174900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20250429 | 174800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20250429 | 174700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20250429 | 174600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20250429 | 174500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20250429 | 174400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20250429 | 174300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20250429 | 174200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20250429 | 174100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20250429 | 174000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20250429 | 173900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 6301 |
| 63 | 20250429 | 173800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20250429 | 173700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20250429 | 173600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20250429 | 173500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20250429 | 173400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20250429 | 173300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20250429 | 173200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20250429 | 173100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20250429 | 173000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20250429 | 172900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20250429 | 172800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20250429 | 172700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20250429 | 172600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20250429 | 172500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20250429 | 172400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20250429 | 172300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20250429 | 172200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20250429 | 172100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20250429 | 172000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20250429 | 171900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20250429 | 171800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20250429 | 171700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20250429 | 171600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20250429 | 171500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20250429 | 171400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20250429 | 171300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20250429 | 171200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20250429 | 171100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20250429 | 171000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20250429 | 170900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 6301 |
| 93 | 20250429 | 170800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20250429 | 170700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20250429 | 170600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20250429 | 170500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20250429 | 170400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20250429 | 170300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20250429 | 170200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20250429 | 170100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20250429 | 170000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20250429 | 165900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20250429 | 165800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20250429 | 165700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20250429 | 165600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20250429 | 165500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20250429 | 165400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20250429 | 165300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20250429 | 165200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20250429 | 165100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20250429 | 165000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20250429 | 164900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20250429 | 164800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20250429 | 164700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20250429 | 164600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20250429 | 164500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20250429 | 164400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20250429 | 164300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20250429 | 164200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20250429 | 164100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20250429 | 164000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20250429 | 163900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 6301 |
| 123 | 20250429 | 163800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20250429 | 163700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20250429 | 163600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20250429 | 163500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20250429 | 163400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20250429 | 163300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20250429 | 163200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20250429 | 163100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20250429 | 163000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20250429 | 162900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20250429 | 162800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20250429 | 162700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20250429 | 162600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20250429 | 162500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20250429 | 162400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20250429 | 162300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20250429 | 162200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20250429 | 162100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20250429 | 162000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20250429 | 161900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20250429 | 161800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20250429 | 161700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20250429 | 161600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20250429 | 161500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20250429 | 161400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20250429 | 161300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20250429 | 161200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20250429 | 161100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20250429 | 161000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20250429 | 160900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 6301 |
| 153 | 20250429 | 160800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20250429 | 160700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20250429 | 160600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20250429 | 160500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20250429 | 160400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20250429 | 160300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20250429 | 160200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20250429 | 160100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20250429 | 160000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20250429 | 155900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20250429 | 155800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20250429 | 155700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20250429 | 155600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20250429 | 155500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20250429 | 155400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20250429 | 155300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20250429 | 155200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20250429 | 155100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20250429 | 155000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20250429 | 154900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20250429 | 154800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20250429 | 154700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20250429 | 154600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20250429 | 154500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20250429 | 154400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20250429 | 154300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20250429 | 154200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20250429 | 154100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20250429 | 154000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20250429 | 153900 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 6301 |
| 183 | 20250429 | 153800 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20250429 | 153700 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20250429 | 153600 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20250429 | 153500 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20250429 | 153400 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20250429 | 153300 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20250429 | 153200 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20250429 | 153100 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20250429 | 153000 | 1741067514 | 3425 | 3425 | 3425 | 3425 | 6301 |
| 192 | 20250429 | 152900 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 193 | 20250429 | 152800 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 194 | 20250429 | 152700 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 195 | 20250429 | 152600 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 196 | 20250429 | 152500 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 197 | 20250429 | 152400 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 198 | 20250429 | 152300 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 199 | 20250429 | 152200 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 200 | 20250429 | 152100 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20250429 | 152000 | 1719486589 | 3410 | 3410 | 3410 | 3410 | 0 |
| 202 | 20250429 | 151900 | 1719486589 | 3410 | 3420 | 3420 | 3410 | 2138 |
| 203 | 20250429 | 151800 | 1712185724 | 3420 | 3400 | 3420 | 3400 | 313 |
| 204 | 20250429 | 151700 | 1711117219 | 3400 | 3415 | 3415 | 3400 | 10254 |
| 205 | 20250429 | 151600 | 1676219249 | 3410 | 3420 | 3420 | 3410 | 5722 |
| 206 | 20250429 | 151500 | 1656681794 | 3425 | 3425 | 3425 | 3425 | 242 |
| 207 | 20250429 | 151400 | 1655852944 | 3425 | 3435 | 3435 | 3425 | 646 |
| 208 | 20250429 | 151300 | 1653634554 | 3435 | 3435 | 3435 | 3435 | 120 |
| 209 | 20250429 | 151200 | 1653222354 | 3440 | 3440 | 3440 | 3440 | 106 |
| 210 | 20250429 | 151100 | 1652857714 | 3440 | 3440 | 3440 | 3440 | 82 |
| 211 | 20250429 | 151000 | 1652575634 | 3440 | 3440 | 3440 | 3440 | 60 |
| 212 | 20250429 | 150900 | 1652369234 | 3445 | 3450 | 3450 | 3440 | 151 |
| 213 | 20250429 | 150800 | 1651849184 | 3445 | 3450 | 3450 | 3445 | 121 |
| 214 | 20250429 | 150700 | 1651432334 | 3445 | 3450 | 3450 | 3445 | 362 |
| 215 | 20250429 | 150600 | 1650184234 | 3445 | 3445 | 3445 | 3445 | 120 |
| 216 | 20250429 | 150500 | 1649770834 | 3455 | 3435 | 3455 | 3435 | 1782 |
| 217 | 20250429 | 150400 | 1643625469 | 3435 | 3430 | 3435 | 3430 | 247 |
| 218 | 20250429 | 150300 | 1642777324 | 3430 | 3420 | 3430 | 3420 | 1929 |
| 219 | 20250429 | 150200 | 1636164949 | 3425 | 3425 | 3425 | 3425 | 60 |
| 220 | 20250429 | 150100 | 1635959449 | 3425 | 3425 | 3430 | 3420 | 595 |
| 221 | 20250429 | 150000 | 1633921404 | 3425 | 3430 | 3430 | 3410 | 10016 |
| 222 | 20250429 | 145900 | 1599701824 | 3430 | 3430 | 3430 | 3430 | 250 |
| 223 | 20250429 | 145800 | 1598844324 | 3435 | 3425 | 3435 | 3425 | 1586 |
| 224 | 20250429 | 145700 | 1593397619 | 3425 | 3430 | 3430 | 3425 | 793 |
| 225 | 20250429 | 145600 | 1590680589 | 3425 | 3415 | 3425 | 3410 | 4906 |
| 226 | 20250429 | 145500 | 1573930324 | 3420 | 3415 | 3420 | 3415 | 448 |
| 227 | 20250429 | 145400 | 1572399809 | 3420 | 3420 | 3420 | 3420 | 352 |
| 228 | 20250429 | 145300 | 1571195969 | 3420 | 3430 | 3430 | 3420 | 6060 |
| 229 | 20250429 | 145200 | 1550450974 | 3430 | 3435 | 3435 | 3430 | 610 |
| 230 | 20250429 | 145100 | 1548357129 | 3440 | 3440 | 3440 | 3440 | 61 |
| 231 | 20250429 | 145000 | 1548147289 | 3445 | 3445 | 3445 | 3445 | 275 |
| 232 | 20250429 | 144900 | 1547199914 | 3445 | 3445 | 3445 | 3445 | 127 |
| 233 | 20250429 | 144800 | 1546762399 | 3445 | 3445 | 3455 | 3445 | 2063 |
| 234 | 20250429 | 144700 | 1539655334 | 3450 | 3450 | 3450 | 3445 | 76 |
| 235 | 20250429 | 144600 | 1539393434 | 3445 | 3445 | 3445 | 3445 | 120 |
| 236 | 20250429 | 144500 | 1538980034 | 3445 | 3445 | 3445 | 3445 | 239 |
| 237 | 20250429 | 144400 | 1538156679 | 3450 | 3440 | 3455 | 3440 | 891 |
| 238 | 20250429 | 144300 | 1535087189 | 3440 | 3440 | 3440 | 3440 | 120 |
| 239 | 20250429 | 144200 | 1534674389 | 3445 | 3445 | 3445 | 3445 | 60 |
| 240 | 20250429 | 144100 | 1534467689 | 3445 | 3440 | 3445 | 3440 | 61 |
| 241 | 20250429 | 144000 | 1534257844 | 3445 | 3445 | 3445 | 3445 | 121 |
| 242 | 20250429 | 143900 | 1533840999 | 3450 | 3445 | 3450 | 3445 | 126 |
| 243 | 20250429 | 143800 | 1533406899 | 3445 | 3450 | 3450 | 3445 | 123 |
| 244 | 20250429 | 143700 | 1532983149 | 3445 | 3445 | 3445 | 3445 | 120 |
| 245 | 20250429 | 143600 | 1532569749 | 3445 | 3445 | 3445 | 3445 | 132 |
| 246 | 20250429 | 143500 | 1532115009 | 3445 | 3445 | 3445 | 3445 | 120 |
| 247 | 20250429 | 143400 | 1531701609 | 3450 | 3450 | 3450 | 3450 | 123 |
| 248 | 20250429 | 143300 | 1531277259 | 3450 | 3450 | 3450 | 3450 | 210 |
| 249 | 20250429 | 143200 | 1530552759 | 3450 | 3440 | 3450 | 3440 | 622 |
| 250 | 20250429 | 143100 | 1528409264 | 3440 | 3440 | 3440 | 3440 | 120 |
| 251 | 20250429 | 143000 | 1527996464 | 3440 | 3440 | 3440 | 3440 | 120 |
| 252 | 20250429 | 142900 | 1527583664 | 3440 | 3440 | 3440 | 3435 | 521 |
| 253 | 20250429 | 142800 | 1525793424 | 3435 | 3440 | 3440 | 3435 | 565 |
| 254 | 20250429 | 142700 | 1523852319 | 3440 | 3440 | 3440 | 3440 | 212 |
| 255 | 20250429 | 142600 | 1523123039 | 3440 | 3440 | 3440 | 3440 | 120 |
| 256 | 20250429 | 142500 | 1522710239 | 3440 | 3440 | 3440 | 3440 | 120 |
| 257 | 20250429 | 142400 | 1522297439 | 3440 | 3440 | 3440 | 3440 | 60 |
| 258 | 20250429 | 142300 | 1522091039 | 3440 | 3445 | 3445 | 3440 | 1068 |
| 259 | 20250429 | 142200 | 1518415609 | 3450 | 3455 | 3455 | 3450 | 40 |
| 260 | 20250429 | 142100 | 1518277549 | 3450 | 3450 | 3450 | 3450 | 120 |
| 261 | 20250429 | 142000 | 1517863549 | 3450 | 3450 | 3455 | 3450 | 162 |
| 262 | 20250429 | 141900 | 1517304644 | 3445 | 3450 | 3450 | 3445 | 1081 |
| 263 | 20250429 | 141800 | 1513577924 | 3455 | 3450 | 3455 | 3450 | 141 |
| 264 | 20250429 | 141700 | 1513091369 | 3455 | 3450 | 3455 | 3450 | 131 |
| 265 | 20250429 | 141600 | 1512639414 | 3450 | 3450 | 3450 | 3450 | 60 |
| 266 | 20250429 | 141500 | 1512432414 | 3450 | 3450 | 3450 | 3450 | 161 |
| 267 | 20250429 | 141400 | 1511876964 | 3450 | 3455 | 3455 | 3450 | 183 |
| 268 | 20250429 | 141300 | 1511245599 | 3450 | 3450 | 3450 | 3450 | 120 |
| 269 | 20250429 | 141200 | 1510831599 | 3450 | 3450 | 3455 | 3450 | 140 |
| 270 | 20250429 | 141100 | 1510348544 | 3450 | 3455 | 3455 | 3450 | 440 |
| 271 | 20250429 | 141000 | 1508829044 | 3450 | 3450 | 3455 | 3450 | 420 |
| 272 | 20250429 | 140900 | 1507378544 | 3455 | 3450 | 3455 | 3450 | 79 |
| 273 | 20250429 | 140800 | 1507105909 | 3450 | 3440 | 3455 | 3440 | 242 |
| 274 | 20250429 | 140700 | 1506272429 | 3440 | 3440 | 3440 | 3440 | 180 |
| 275 | 20250429 | 140600 | 1505653229 | 3440 | 3440 | 3440 | 3440 | 166 |
| 276 | 20250429 | 140500 | 1505082189 | 3440 | 3440 | 3440 | 3440 | 60 |
| 277 | 20250429 | 140400 | 1504875789 | 3445 | 3445 | 3445 | 3445 | 120 |
| 278 | 20250429 | 140300 | 1504462389 | 3445 | 3445 | 3445 | 3445 | 60 |
| 279 | 20250429 | 140200 | 1504255689 | 3450 | 3440 | 3450 | 3440 | 678 |
| 280 | 20250429 | 140100 | 1501922249 | 3435 | 3435 | 3435 | 3435 | 120 |
| 281 | 20250429 | 140000 | 1501510049 | 3435 | 3435 | 3435 | 3435 | 120 |
| 282 | 20250429 | 135900 | 1501097849 | 3435 | 3430 | 3435 | 3430 | 124 |
| 283 | 20250429 | 135800 | 1500672509 | 3435 | 3435 | 3440 | 3435 | 167 |
| 284 | 20250429 | 135700 | 1500098614 | 3440 | 3435 | 3440 | 3435 | 110 |
| 285 | 20250429 | 135600 | 1499720514 | 3440 | 3440 | 3440 | 3440 | 86 |
| 286 | 20250429 | 135500 | 1499424674 | 3445 | 3440 | 3445 | 3440 | 164 |
| 287 | 20250429 | 135400 | 1498860294 | 3445 | 3455 | 3455 | 3445 | 2234 |
| 288 | 20250429 | 135300 | 1491154009 | 3455 | 3450 | 3455 | 3450 | 356 |
| 289 | 20250429 | 135200 | 1489925774 | 3455 | 3450 | 3455 | 3450 | 125 |
| 290 | 20250429 | 135100 | 1489494499 | 3450 | 3450 | 3450 | 3450 | 60 |
| 291 | 20250429 | 135000 | 1489287499 | 3450 | 3450 | 3455 | 3450 | 122 |
| 292 | 20250429 | 134900 | 1488866589 | 3450 | 3450 | 3455 | 3450 | 125 |
| 293 | 20250429 | 134800 | 1488435314 | 3450 | 3455 | 3455 | 3450 | 130 |
| 294 | 20250429 | 134700 | 1487986764 | 3450 | 3450 | 3455 | 3450 | 326 |
| 295 | 20250429 | 134600 | 1486862034 | 3455 | 3435 | 3460 | 3435 | 3314 |
| 296 | 20250429 | 134500 | 1475440374 | 3440 | 3435 | 3440 | 3430 | 243 |
| 297 | 20250429 | 134400 | 1474605654 | 3435 | 3430 | 3435 | 3430 | 2740 |
| 298 | 20250429 | 134300 | 1465195054 | 3430 | 3430 | 3430 | 3430 | 120 |
| 299 | 20250429 | 134200 | 1464783454 | 3430 | 3435 | 3435 | 3430 | 320 |
| 300 | 20250429 | 134100 | 1463684554 | 3435 | 3435 | 3435 | 3435 | 120 |
| 301 | 20250429 | 134000 | 1463272354 | 3440 | 3435 | 3440 | 3435 | 74 |
| 302 | 20250429 | 133900 | 1463018094 | 3440 | 3440 | 3440 | 3440 | 851 |
| 303 | 20250429 | 133800 | 1460090654 | 3445 | 3440 | 3445 | 3440 | 219 |
| 304 | 20250429 | 133700 | 1459337269 | 3440 | 3440 | 3445 | 3440 | 1534 |
| 305 | 20250429 | 133600 | 1454060239 | 3440 | 3440 | 3445 | 3440 | 125 |
| 306 | 20250429 | 133500 | 1453630219 | 3450 | 3445 | 3450 | 3440 | 166 |
| 307 | 20250429 | 133400 | 1453058399 | 3445 | 3440 | 3445 | 3440 | 132 |
| 308 | 20250429 | 133300 | 1452604259 | 3445 | 3450 | 3450 | 3440 | 5693 |
| 309 | 20250429 | 133200 | 1432991944 | 3455 | 3450 | 3455 | 3450 | 1111 |
| 310 | 20250429 | 133100 | 1429158874 | 3455 | 3455 | 3460 | 3455 | 1122 |
| 311 | 20250429 | 133000 | 1425282224 | 3455 | 3455 | 3455 | 3455 | 120 |
| 312 | 20250429 | 132900 | 1424867624 | 3455 | 3455 | 3455 | 3455 | 78 |
| 313 | 20250429 | 132800 | 1424598134 | 3460 | 3460 | 3460 | 3460 | 482 |
| 314 | 20250429 | 132700 | 1422930414 | 3465 | 3460 | 3465 | 3460 | 1793 |
| 315 | 20250429 | 132600 | 1416725869 | 3460 | 3460 | 3460 | 3460 | 0 |
| 316 | 20250429 | 132500 | 1416725869 | 3460 | 3460 | 3460 | 3460 | 56 |
| 317 | 20250429 | 132400 | 1416532109 | 3455 | 3455 | 3455 | 3455 | 55 |
| 318 | 20250429 | 132300 | 1416342084 | 3460 | 3465 | 3465 | 3460 | 258 |
| 319 | 20250429 | 132200 | 1415449139 | 3465 | 3465 | 3465 | 3465 | 0 |
| 320 | 20250429 | 132100 | 1415449139 | 3465 | 3465 | 3465 | 3465 | 27 |
| 321 | 20250429 | 132000 | 1415355584 | 3465 | 3465 | 3465 | 3465 | 1 |
| 322 | 20250429 | 131900 | 1415352119 | 3460 | 3460 | 3460 | 3460 | 0 |
| 323 | 20250429 | 131800 | 1415352119 | 3460 | 3460 | 3460 | 3460 | 1 |
| 324 | 20250429 | 131700 | 1415348659 | 3465 | 3465 | 3465 | 3465 | 28 |
| 325 | 20250429 | 131600 | 1415251639 | 3460 | 3460 | 3460 | 3460 | 0 |
| 326 | 20250429 | 131500 | 1415251639 | 3460 | 3455 | 3460 | 3455 | 138 |
| 327 | 20250429 | 131400 | 1414774204 | 3455 | 3455 | 3455 | 3455 | 0 |
| 328 | 20250429 | 131300 | 1414774204 | 3455 | 3455 | 3455 | 3455 | 0 |
| 329 | 20250429 | 131200 | 1414774204 | 3455 | 3460 | 3460 | 3455 | 588 |
| 330 | 20250429 | 131100 | 1412742614 | 3465 | 3465 | 3465 | 3465 | 0 |
| 331 | 20250429 | 131000 | 1412742614 | 3465 | 3460 | 3465 | 3460 | 204 |
| 332 | 20250429 | 130900 | 1412036689 | 3450 | 3465 | 3465 | 3450 | 1943 |
| 333 | 20250429 | 130800 | 1405320689 | 3465 | 3465 | 3465 | 3465 | 0 |
| 334 | 20250429 | 130700 | 1405320689 | 3465 | 3465 | 3465 | 3465 | 0 |
| 335 | 20250429 | 130600 | 1405320689 | 3465 | 3455 | 3465 | 3455 | 646 |
| 336 | 20250429 | 130500 | 1403088709 | 3450 | 3460 | 3460 | 3450 | 1270 |
| 337 | 20250429 | 130400 | 1398701024 | 3460 | 3460 | 3460 | 3460 | 0 |
| 338 | 20250429 | 130300 | 1398701024 | 3460 | 3460 | 3460 | 3460 | 0 |
| 339 | 20250429 | 130200 | 1398701024 | 3460 | 3460 | 3460 | 3460 | 50 |
| 340 | 20250429 | 130100 | 1398528024 | 3465 | 3465 | 3465 | 3465 | 1 |
| 341 | 20250429 | 130000 | 1398524559 | 3465 | 3465 | 3465 | 3465 | 1 |
| 342 | 20250429 | 125900 | 1398521094 | 3460 | 3465 | 3465 | 3460 | 51 |
| 343 | 20250429 | 125800 | 1398344614 | 3465 | 3465 | 3465 | 3465 | 0 |
| 344 | 20250429 | 125700 | 1398344614 | 3465 | 3465 | 3465 | 3465 | 577 |
| 345 | 20250429 | 125600 | 1396345309 | 3470 | 3470 | 3470 | 3470 | 0 |
| 346 | 20250429 | 125500 | 1396345309 | 3470 | 3470 | 3470 | 3470 | 1186 |
| 347 | 20250429 | 125400 | 1392229889 | 3475 | 3475 | 3475 | 3475 | 0 |
| 348 | 20250429 | 125300 | 1392229889 | 3475 | 3475 | 3475 | 3475 | 100 |
| 349 | 20250429 | 125200 | 1391882389 | 3475 | 3475 | 3475 | 3475 | 1 |
| 350 | 20250429 | 125100 | 1391878914 | 3475 | 3475 | 3475 | 3475 | 240 |
| 351 | 20250429 | 125000 | 1391044914 | 3480 | 3480 | 3480 | 3480 | 1 |
| 352 | 20250429 | 124900 | 1391041434 | 3480 | 3480 | 3480 | 3480 | 2 |
| 353 | 20250429 | 124800 | 1391034474 | 3475 | 3475 | 3475 | 3475 | 0 |
| 354 | 20250429 | 124700 | 1391034474 | 3475 | 3475 | 3475 | 3475 | 20 |
| 355 | 20250429 | 124600 | 1390964974 | 3480 | 3480 | 3480 | 3480 | 0 |
| 356 | 20250429 | 124500 | 1390964974 | 3480 | 3480 | 3480 | 3480 | 2 |
| 357 | 20250429 | 124400 | 1390958014 | 3475 | 3475 | 3475 | 3475 | 207 |
| 358 | 20250429 | 124300 | 1390238689 | 3470 | 3470 | 3470 | 3470 | 0 |
| 359 | 20250429 | 124200 | 1390238689 | 3470 | 3470 | 3470 | 3470 | 0 |
| 360 | 20250429 | 124100 | 1390238689 | 3470 | 3470 | 3475 | 3470 | 380 |
| 361 | 20250429 | 124000 | 1388919889 | 3470 | 3465 | 3470 | 3465 | 771 |
| 362 | 20250429 | 123900 | 1386248159 | 3465 | 3455 | 3465 | 3455 | 377 |
| 363 | 20250429 | 123800 | 1384945114 | 3460 | 3460 | 3460 | 3460 | 0 |
| 364 | 20250429 | 123700 | 1384945114 | 3460 | 3460 | 3460 | 3460 | 0 |
| 365 | 20250429 | 123600 | 1384945114 | 3460 | 3460 | 3460 | 3460 | 330 |
| 366 | 20250429 | 123500 | 1383803314 | 3465 | 3460 | 3465 | 3460 | 1384 |
| 367 | 20250429 | 123400 | 1379008254 | 3455 | 3455 | 3460 | 3455 | 214 |
| 368 | 20250429 | 123300 | 1378268819 | 3455 | 3455 | 3455 | 3455 | 200 |
| 369 | 20250429 | 123200 | 1377577819 | 3455 | 3460 | 3465 | 3455 | 333 |
| 370 | 20250429 | 123100 | 1376426124 | 3465 | 3460 | 3465 | 3460 | 670 |
| 371 | 20250429 | 123000 | 1374107914 | 3460 | 3450 | 3460 | 3435 | 5132 |
| 372 | 20250429 | 122900 | 1356414259 | 3450 | 3460 | 3460 | 3450 | 7 |
| 373 | 20250429 | 122800 | 1356390049 | 3460 | 3460 | 3460 | 3460 | 0 |
| 374 | 20250429 | 122700 | 1356390049 | 3460 | 3460 | 3460 | 3460 | 951 |
| 375 | 20250429 | 122600 | 1353099589 | 3460 | 3455 | 3460 | 3455 | 510 |
| 376 | 20250429 | 122500 | 1351337494 | 3445 | 3460 | 3465 | 3445 | 4877 |
| 377 | 20250429 | 122400 | 1334487379 | 3450 | 3450 | 3450 | 3450 | 36 |
| 378 | 20250429 | 122300 | 1334363179 | 3460 | 3460 | 3460 | 3460 | 0 |
| 379 | 20250429 | 122200 | 1334363179 | 3460 | 3455 | 3460 | 3455 | 1005 |
| 380 | 20250429 | 122100 | 1330885884 | 3455 | 3480 | 3480 | 3440 | 11911 |
| 381 | 20250429 | 122000 | 1289709234 | 3480 | 3480 | 3480 | 3480 | 0 |
| 382 | 20250429 | 121900 | 1289709234 | 3480 | 3480 | 3480 | 3480 | 127 |
| 383 | 20250429 | 121800 | 1289267274 | 3485 | 3485 | 3485 | 3485 | 0 |
| 384 | 20250429 | 121700 | 1289267274 | 3485 | 3485 | 3485 | 3485 | 0 |
| 385 | 20250429 | 121600 | 1289267274 | 3485 | 3485 | 3485 | 3485 | 3 |
| 386 | 20250429 | 121500 | 1289256819 | 3485 | 3485 | 3485 | 3485 | 6 |
| 387 | 20250429 | 121400 | 1289235909 | 3485 | 3485 | 3485 | 3485 | 1 |
| 388 | 20250429 | 121300 | 1289232424 | 3480 | 3480 | 3480 | 3480 | 0 |
| 389 | 20250429 | 121200 | 1289232424 | 3480 | 3480 | 3485 | 3480 | 528 |
| 390 | 20250429 | 121100 | 1287394269 | 3475 | 3480 | 3480 | 3475 | 338 |
| 391 | 20250429 | 121000 | 1286219529 | 3480 | 3480 | 3480 | 3480 | 163 |
| 392 | 20250429 | 120900 | 1285652289 | 3480 | 3480 | 3480 | 3480 | 0 |
| 393 | 20250429 | 120800 | 1285652289 | 3480 | 3480 | 3480 | 3480 | 1 |
| 394 | 20250429 | 120700 | 1285648809 | 3480 | 3480 | 3480 | 3480 | 0 |
| 395 | 20250429 | 120600 | 1285648809 | 3480 | 3480 | 3480 | 3475 | 741 |
| 396 | 20250429 | 120500 | 1283071574 | 3490 | 3485 | 3495 | 3485 | 2171 |
| 397 | 20250429 | 120400 | 1275503619 | 3490 | 3490 | 3490 | 3490 | 0 |
| 398 | 20250429 | 120300 | 1275503619 | 3490 | 3485 | 3490 | 3472 | 10290 |
| 399 | 20250429 | 120200 | 1239738603 | 3490 | 3490 | 3490 | 3490 | 10 |
| 400 | 20250429 | 120100 | 1239703703 | 3495 | 3500 | 3500 | 3485 | 1554 |
| 401 | 20250429 | 120000 | 1234282543 | 3500 | 3500 | 3500 | 3500 | 0 |
| 402 | 20250429 | 115900 | 1234282543 | 3500 | 3500 | 3500 | 3500 | 0 |
| 403 | 20250429 | 115800 | 1234282543 | 3500 | 3500 | 3500 | 3500 | 228 |
| 404 | 20250429 | 115700 | 1233484543 | 3500 | 3500 | 3500 | 3500 | 0 |
| 405 | 20250429 | 115600 | 1233484543 | 3500 | 3495 | 3500 | 3490 | 820 |
| 406 | 20250429 | 115500 | 1230615483 | 3495 | 3495 | 3495 | 3495 | 145 |
| 407 | 20250429 | 115400 | 1230108708 | 3495 | 3495 | 3495 | 3495 | 0 |
| 408 | 20250429 | 115300 | 1230108708 | 3495 | 3500 | 3505 | 3495 | 147 |
| 409 | 20250429 | 115200 | 1229594223 | 3495 | 3495 | 3495 | 3495 | 0 |
| 410 | 20250429 | 115100 | 1229594223 | 3495 | 3505 | 3505 | 3495 | 1273 |
| 411 | 20250429 | 115000 | 1225137588 | 3505 | 3500 | 3505 | 3500 | 10 |
| 412 | 20250429 | 114900 | 1225102558 | 3505 | 3505 | 3505 | 3505 | 4 |
| 413 | 20250429 | 114800 | 1225088538 | 3500 | 3500 | 3500 | 3500 | 0 |
| 414 | 20250429 | 114700 | 1225088538 | 3500 | 3505 | 3505 | 3500 | 606 |
| 415 | 20250429 | 114600 | 1222965213 | 3505 | 3505 | 3505 | 3505 | 55 |
| 416 | 20250429 | 114500 | 1222772438 | 3505 | 3505 | 3505 | 3505 | 100 |
| 417 | 20250429 | 114400 | 1222421938 | 3505 | 3505 | 3505 | 3505 | 0 |
| 418 | 20250429 | 114300 | 1222421938 | 3505 | 3505 | 3505 | 3505 | 0 |
| 419 | 20250429 | 114200 | 1222421938 | 3505 | 3510 | 3510 | 3505 | 97 |
| 420 | 20250429 | 114100 | 1222081598 | 3505 | 3505 | 3505 | 3505 | 0 |
| 421 | 20250429 | 114000 | 1222081598 | 3505 | 3505 | 3505 | 3505 | 0 |
| 422 | 20250429 | 113900 | 1222081598 | 3505 | 3510 | 3510 | 3505 | 808 |
| 423 | 20250429 | 113800 | 1219248883 | 3510 | 3520 | 3520 | 3505 | 3404 |
| 424 | 20250429 | 113700 | 1207293098 | 3520 | 3520 | 3520 | 3520 | 11 |
| 425 | 20250429 | 113600 | 1207254378 | 3520 | 3520 | 3520 | 3520 | 0 |
| 426 | 20250429 | 113500 | 1207254378 | 3520 | 3530 | 3530 | 3515 | 1234 |
| 427 | 20250429 | 113400 | 1202902913 | 3530 | 3530 | 3530 | 3530 | 1 |
| 428 | 20250429 | 113300 | 1202899383 | 3530 | 3525 | 3530 | 3525 | 312 |
| 429 | 20250429 | 113200 | 1201798583 | 3520 | 3515 | 3520 | 3515 | 598 |
| 430 | 20250429 | 113100 | 1199693988 | 3515 | 3515 | 3515 | 3515 | 112 |
| 431 | 20250429 | 113000 | 1199300308 | 3510 | 3510 | 3510 | 3510 | 1 |
| 432 | 20250429 | 112900 | 1199296798 | 3515 | 3515 | 3515 | 3515 | 195 |
| 433 | 20250429 | 112800 | 1198611373 | 3510 | 3510 | 3510 | 3510 | 841 |
| 434 | 20250429 | 112700 | 1195659463 | 3505 | 3495 | 3505 | 3495 | 1379 |
| 435 | 20250429 | 112600 | 1190836523 | 3495 | 3495 | 3495 | 3495 | 0 |
| 436 | 20250429 | 112500 | 1190836523 | 3495 | 3495 | 3495 | 3495 | 100 |
| 437 | 20250429 | 112400 | 1190487023 | 3495 | 3495 | 3495 | 3495 | 75 |
| 438 | 20250429 | 112300 | 1190224898 | 3495 | 3490 | 3495 | 3490 | 355 |
| 439 | 20250429 | 112200 | 1188985391 | 3480 | 3480 | 3480 | 3480 | 0 |
| 440 | 20250429 | 112100 | 1188985391 | 3480 | 3480 | 3480 | 3480 | 700 |
| 441 | 20250429 | 112000 | 1186549391 | 3490 | 3490 | 3490 | 3490 | 1 |
| 442 | 20250429 | 111900 | 1186545901 | 3485 | 3490 | 3490 | 3485 | 1000 |
| 443 | 20250429 | 111800 | 1183059011 | 3490 | 3490 | 3490 | 3490 | 32 |
| 444 | 20250429 | 111700 | 1182947331 | 3495 | 3495 | 3495 | 3495 | 30 |
| 445 | 20250429 | 111600 | 1182842481 | 3485 | 3490 | 3490 | 3485 | 506 |
| 446 | 20250429 | 111500 | 1181078186 | 3495 | 3495 | 3495 | 3495 | 600 |
| 447 | 20250429 | 111400 | 1178981186 | 3495 | 3495 | 3495 | 3495 | 0 |
| 448 | 20250429 | 111300 | 1178981186 | 3495 | 3495 | 3495 | 3495 | 29 |
| 449 | 20250429 | 111200 | 1178879831 | 3485 | 3485 | 3485 | 3485 | 528 |
| 450 | 20250429 | 111100 | 1177039751 | 3490 | 3490 | 3490 | 3490 | 28 |
| 451 | 20250429 | 111000 | 1176942031 | 3485 | 3490 | 3490 | 3485 | 328 |
| 452 | 20250429 | 110900 | 1175798946 | 3490 | 3490 | 3490 | 3490 | 1095 |
| 453 | 20250429 | 110800 | 1171977396 | 3495 | 3495 | 3495 | 3495 | 1 |
| 454 | 20250429 | 110700 | 1171973901 | 3490 | 3487 | 3490 | 3487 | 1300 |
| 455 | 20250429 | 110600 | 1167439901 | 3485 | 3495 | 3495 | 3485 | 366 |
| 456 | 20250429 | 110500 | 1166163811 | 3490 | 3490 | 3490 | 3485 | 97 |
| 457 | 20250429 | 110400 | 1165825306 | 3495 | 3495 | 3495 | 3495 | 595 |
| 458 | 20250429 | 110300 | 1163745781 | 3500 | 3500 | 3500 | 3500 | 201 |
| 459 | 20250429 | 110200 | 1163042281 | 3495 | 3495 | 3495 | 3495 | 0 |
| 460 | 20250429 | 110100 | 1163042281 | 3495 | 3490 | 3495 | 3490 | 2446 |
| 461 | 20250429 | 110000 | 1154496821 | 3490 | 3485 | 3490 | 3485 | 286 |
| 462 | 20250429 | 105900 | 1153499061 | 3495 | 3495 | 3495 | 3495 | 0 |
| 463 | 20250429 | 105800 | 1153499061 | 3495 | 3495 | 3495 | 3490 | 3177 |
| 464 | 20250429 | 105700 | 1142399696 | 3500 | 3500 | 3500 | 3500 | 327 |
| 465 | 20250429 | 105600 | 1141255196 | 3505 | 3505 | 3505 | 3505 | 0 |
| 466 | 20250429 | 105500 | 1141255196 | 3505 | 3505 | 3505 | 3505 | 213 |
| 467 | 20250429 | 105400 | 1140508631 | 3510 | 3510 | 3510 | 3510 | 0 |
| 468 | 20250429 | 105300 | 1140508631 | 3510 | 3510 | 3510 | 3510 | 269 |
| 469 | 20250429 | 105200 | 1139564441 | 3510 | 3515 | 3515 | 3510 | 431 |
| 470 | 20250429 | 105100 | 1138051491 | 3515 | 3515 | 3515 | 3515 | 0 |
| 471 | 20250429 | 105000 | 1138051491 | 3515 | 3515 | 3515 | 3515 | 407 |
| 472 | 20250429 | 104900 | 1136620886 | 3515 | 3530 | 3530 | 3515 | 2529 |
| 473 | 20250429 | 104800 | 1127709051 | 3530 | 3535 | 3535 | 3530 | 34 |
| 474 | 20250429 | 104700 | 1127588886 | 3535 | 3535 | 3540 | 3525 | 1037 |
| 475 | 20250429 | 104600 | 1123927906 | 3535 | 3535 | 3535 | 3535 | 500 |
| 476 | 20250429 | 104500 | 1122160406 | 3530 | 3530 | 3530 | 3530 | 507 |
| 477 | 20250429 | 104400 | 1120370696 | 3530 | 3535 | 3535 | 3530 | 349 |
| 478 | 20250429 | 104300 | 1119138721 | 3535 | 3535 | 3535 | 3535 | 0 |
| 479 | 20250429 | 104200 | 1119138721 | 3535 | 3530 | 3535 | 3530 | 827 |
| 480 | 20250429 | 104100 | 1116218461 | 3530 | 3530 | 3530 | 3530 | 11 |
| 481 | 20250429 | 104000 | 1116179631 | 3530 | 3530 | 3530 | 3530 | 32 |
| 482 | 20250429 | 103900 | 1116066671 | 3530 | 3530 | 3530 | 3530 | 0 |
| 483 | 20250429 | 103800 | 1116066671 | 3530 | 3530 | 3530 | 3530 | 0 |
| 484 | 20250429 | 103700 | 1116066671 | 3530 | 3525 | 3530 | 3525 | 16 |
| 485 | 20250429 | 103600 | 1116010196 | 3525 | 3525 | 3525 | 3525 | 280 |
| 486 | 20250429 | 103500 | 1115023196 | 3520 | 3520 | 3520 | 3520 | 0 |
| 487 | 20250429 | 103400 | 1115023196 | 3520 | 3520 | 3520 | 3520 | 363 |
| 488 | 20250429 | 103300 | 1113745436 | 3520 | 3520 | 3520 | 3520 | 528 |
| 489 | 20250429 | 103200 | 1111886876 | 3520 | 3520 | 3520 | 3520 | 0 |
| 490 | 20250429 | 103100 | 1111886876 | 3520 | 3525 | 3525 | 3520 | 2217 |
| 491 | 20250429 | 103000 | 1104079121 | 3535 | 3535 | 3535 | 3535 | 0 |
| 492 | 20250429 | 102900 | 1104079121 | 3535 | 3525 | 3535 | 3525 | 201 |
| 493 | 20250429 | 102800 | 1103370586 | 3530 | 3535 | 3535 | 3530 | 467 |
| 494 | 20250429 | 102700 | 1101721576 | 3535 | 3530 | 3535 | 3530 | 253 |
| 495 | 20250429 | 102600 | 1100828481 | 3525 | 3525 | 3525 | 3525 | 101 |
| 496 | 20250429 | 102500 | 1100472456 | 3525 | 3520 | 3525 | 3520 | 610 |
| 497 | 20250429 | 102400 | 1098322706 | 3520 | 3525 | 3525 | 3520 | 1010 |
| 498 | 20250429 | 102300 | 1094762961 | 3525 | 3525 | 3525 | 3525 | 48 |
| 499 | 20250429 | 102200 | 1094593761 | 3535 | 3510 | 3535 | 3510 | 1386 |
| 500 | 20250429 | 102100 | 1089721176 | 3510 | 3500 | 3510 | 3500 | 1170 |
| 501 | 20250429 | 102000 | 1085625691 | 3495 | 3495 | 3495 | 3495 | 177 |
| 502 | 20250429 | 101900 | 1085007076 | 3495 | 3495 | 3495 | 3495 | 17 |
| 503 | 20250429 | 101800 | 1084947661 | 3495 | 3495 | 3495 | 3495 | 12 |
| 504 | 20250429 | 101700 | 1084905721 | 3495 | 3495 | 3495 | 3495 | 11 |
| 505 | 20250429 | 101600 | 1084867276 | 3495 | 3490 | 3495 | 3490 | 886 |
| 506 | 20250429 | 101500 | 1081774741 | 3490 | 3490 | 3490 | 3485 | 39 |
| 507 | 20250429 | 101400 | 1081638636 | 3490 | 3495 | 3495 | 3475 | 12338 |
| 508 | 20250429 | 101300 | 1038690436 | 3500 | 3500 | 3500 | 3500 | 989 |
| 509 | 20250429 | 101200 | 1035228936 | 3500 | 3510 | 3510 | 3500 | 510 |
| 510 | 20250429 | 101100 | 1033441446 | 3510 | 3510 | 3510 | 3510 | 10 |
| 511 | 20250429 | 101000 | 1033406346 | 3510 | 3510 | 3510 | 3510 | 271 |
| 512 | 20250429 | 100900 | 1032455136 | 3510 | 3505 | 3515 | 3505 | 1410 |
| 513 | 20250429 | 100800 | 1027503741 | 3510 | 3530 | 3530 | 3510 | 7280 |
| 514 | 20250429 | 100700 | 1001890981 | 3530 | 3520 | 3530 | 3520 | 2224 |
| 515 | 20250429 | 100600 | 994051856 | 3520 | 3520 | 3520 | 3515 | 2885 |
| 516 | 20250429 | 100500 | 983906776 | 3525 | 3515 | 3525 | 3515 | 990 |
| 517 | 20250429 | 100400 | 980423656 | 3510 | 3515 | 3515 | 3510 | 535 |
| 518 | 20250429 | 100300 | 978543631 | 3515 | 3515 | 3520 | 3510 | 2060 |
| 519 | 20250429 | 100200 | 971308401 | 3510 | 3525 | 3525 | 3495 | 11893 |
| 520 | 20250429 | 100100 | 929648546 | 3530 | 3550 | 3550 | 3520 | 2600 |
| 521 | 20250429 | 100000 | 920467641 | 3550 | 3550 | 3555 | 3545 | 77 |
| 522 | 20250429 | 095900 | 920194526 | 3555 | 3555 | 3560 | 3540 | 6747 |
| 523 | 20250429 | 095800 | 896236156 | 3560 | 3595 | 3595 | 3560 | 8881 |
| 524 | 20250429 | 095700 | 864431731 | 3595 | 3580 | 3615 | 3575 | 16073 |
| 525 | 20250429 | 095600 | 806588246 | 3580 | 3620 | 3620 | 3565 | 17337 |
| 526 | 20250429 | 095500 | 744223896 | 3615 | 3650 | 3650 | 3610 | 5878 |
| 527 | 20250429 | 095400 | 722915230 | 3650 | 3635 | 3670 | 3635 | 6561 |
| 528 | 20250429 | 095300 | 698942430 | 3635 | 3625 | 3645 | 3620 | 10761 |
| 529 | 20250429 | 095200 | 659881050 | 3620 | 3625 | 3640 | 3610 | 6105 |
| 530 | 20250429 | 095100 | 637771310 | 3615 | 3660 | 3660 | 3605 | 25177 |
| 531 | 20250429 | 095000 | 546461585 | 3655 | 3580 | 3655 | 3570 | 24656 |
| 532 | 20250429 | 094900 | 457295825 | 3580 | 3560 | 3580 | 3560 | 2975 |
| 533 | 20250429 | 094800 | 446662565 | 3560 | 3525 | 3560 | 3525 | 4877 |
| 534 | 20250429 | 094700 | 429385435 | 3525 | 3510 | 3525 | 3510 | 1946 |
| 535 | 20250429 | 094600 | 422539770 | 3510 | 3510 | 3510 | 3510 | 2486 |
| 536 | 20250429 | 094500 | 413813910 | 3505 | 3485 | 3515 | 3485 | 4537 |
| 537 | 20250429 | 094400 | 397950520 | 3485 | 3480 | 3485 | 3480 | 607 |
| 538 | 20250429 | 094300 | 395835630 | 3480 | 3485 | 3485 | 3480 | 654 |
| 539 | 20250429 | 094200 | 393556495 | 3490 | 3485 | 3490 | 3485 | 1326 |
| 540 | 20250429 | 094100 | 388928930 | 3485 | 3485 | 3485 | 3485 | 508 |
| 541 | 20250429 | 094000 | 387158550 | 3485 | 3490 | 3490 | 3485 | 502 |
| 542 | 20250429 | 093900 | 385408690 | 3490 | 3455 | 3500 | 3450 | 13106 |
| 543 | 20250429 | 093800 | 339718870 | 3455 | 3425 | 3455 | 3425 | 5588 |
| 544 | 20250429 | 093700 | 320494470 | 3420 | 3435 | 3440 | 3415 | 8851 |
| 545 | 20250429 | 093600 | 290179405 | 3435 | 3440 | 3440 | 3435 | 106 |
| 546 | 20250429 | 093500 | 289815280 | 3440 | 3430 | 3440 | 3430 | 4017 |
| 547 | 20250429 | 093400 | 276023005 | 3430 | 3425 | 3435 | 3425 | 1900 |
| 548 | 20250429 | 093300 | 269503105 | 3420 | 3410 | 3420 | 3410 | 3960 |
| 549 | 20250429 | 093200 | 255979370 | 3405 | 3405 | 3405 | 3395 | 3136 |
| 550 | 20250429 | 093100 | 245319445 | 3400 | 3400 | 3415 | 3400 | 2297 |
| 551 | 20250429 | 093000 | 237498445 | 3395 | 3395 | 3395 | 3395 | 2065 |
| 552 | 20250429 | 092900 | 230487770 | 3395 | 3395 | 3395 | 3395 | 130 |
| 553 | 20250429 | 092800 | 230046420 | 3385 | 3390 | 3390 | 3385 | 783 |
| 554 | 20250429 | 092700 | 227392965 | 3385 | 3410 | 3410 | 3380 | 4017 |
| 555 | 20250429 | 092600 | 213728610 | 3415 | 3400 | 3415 | 3380 | 9273 |
| 556 | 20250429 | 092500 | 182264590 | 3420 | 3415 | 3420 | 3400 | 7303 |
| 557 | 20250429 | 092400 | 157401060 | 3425 | 3425 | 3425 | 3425 | 69 |
| 558 | 20250429 | 092300 | 157164735 | 3430 | 3455 | 3455 | 3430 | 9161 |
| 559 | 20250429 | 092200 | 125599680 | 3455 | 3435 | 3455 | 3435 | 795 |
| 560 | 20250429 | 092100 | 122855095 | 3435 | 3435 | 3440 | 3435 | 649 |
| 561 | 20250429 | 092000 | 120625280 | 3435 | 3415 | 3435 | 3415 | 8411 |
| 562 | 20250429 | 091900 | 91827795 | 3420 | 3415 | 3420 | 3415 | 400 |
| 563 | 20250429 | 091800 | 90460295 | 3415 | 3415 | 3415 | 3415 | 210 |
| 564 | 20250429 | 091700 | 89743145 | 3415 | 3420 | 3420 | 3415 | 930 |
| 565 | 20250429 | 091600 | 86565645 | 3420 | 3410 | 3420 | 3410 | 1149 |
| 566 | 20250429 | 091500 | 82641540 | 3410 | 3420 | 3420 | 3405 | 2363 |
| 567 | 20250429 | 091400 | 74577440 | 3420 | 3420 | 3420 | 3420 | 202 |
| 568 | 20250429 | 091300 | 73886600 | 3425 | 3430 | 3430 | 3425 | 430 |
| 569 | 20250429 | 091200 | 72413190 | 3435 | 3430 | 3435 | 3430 | 112 |
| 570 | 20250429 | 091100 | 72028830 | 3435 | 3425 | 3435 | 3425 | 2106 |
| 571 | 20250429 | 091000 | 64808680 | 3420 | 3445 | 3445 | 3420 | 6527 |
| 572 | 20250429 | 090900 | 42453910 | 3445 | 3445 | 3445 | 3445 | 175 |
| 573 | 20250429 | 090800 | 41851035 | 3450 | 3455 | 3455 | 3440 | 3263 |
| 574 | 20250429 | 090700 | 30597995 | 3455 | 3455 | 3460 | 3455 | 254 |
| 575 | 20250429 | 090600 | 29720370 | 3455 | 3460 | 3460 | 3455 | 202 |
| 576 | 20250429 | 090500 | 29021465 | 3470 | 3465 | 3470 | 3465 | 902 |
| 577 | 20250429 | 090400 | 25891775 | 3465 | 3470 | 3470 | 3455 | 1010 |
| 578 | 20250429 | 090300 | 22397195 | 3465 | 3460 | 3475 | 3450 | 1409 |
| 579 | 20250429 | 090200 | 17526800 | 3470 | 3480 | 3480 | 3460 | 2757 |
| 580 | 20250429 | 090100 | 7974760 | 3475 | 3475 | 3475 | 3475 | 1 |
| 581 | 20250429 | 090000 | 7971285 | 3475 | 3515 | 3515 | 3475 | 2275 |