30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 3813 |
| 3 | 20250428 | 190600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20250428 | 190500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20250428 | 190400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20250428 | 190300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20250428 | 190200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20250428 | 190100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20250428 | 190000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20250428 | 185900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20250428 | 185800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20250428 | 185700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20250428 | 185600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20250428 | 185500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20250428 | 185400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20250428 | 185300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20250428 | 185200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20250428 | 185100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20250428 | 185000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20250428 | 184900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20250428 | 184800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20250428 | 184700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20250428 | 184600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20250428 | 184500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20250428 | 184400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20250428 | 184300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20250428 | 184200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20250428 | 184100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20250428 | 184000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20250428 | 183900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20250428 | 183800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20250428 | 183700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 3813 |
| 33 | 20250428 | 183600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20250428 | 183500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20250428 | 183400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20250428 | 183300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20250428 | 183200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20250428 | 183100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20250428 | 183000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20250428 | 182900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20250428 | 182800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20250428 | 182700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20250428 | 182600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20250428 | 182500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20250428 | 182400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20250428 | 182300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20250428 | 182200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20250428 | 182100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20250428 | 182000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20250428 | 181900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20250428 | 181800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20250428 | 181700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20250428 | 181600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20250428 | 181500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20250428 | 181400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20250428 | 181300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20250428 | 181200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20250428 | 181100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20250428 | 181000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20250428 | 180900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20250428 | 180800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20250428 | 180700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 3813 |
| 63 | 20250428 | 180600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20250428 | 180500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20250428 | 180400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20250428 | 180300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20250428 | 180200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20250428 | 180100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20250428 | 180000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20250428 | 175900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20250428 | 175800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20250428 | 175700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20250428 | 175600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20250428 | 175500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20250428 | 175400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20250428 | 175300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20250428 | 175200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20250428 | 175100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20250428 | 175000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20250428 | 174900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20250428 | 174800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20250428 | 174700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20250428 | 174600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20250428 | 174500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20250428 | 174400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20250428 | 174300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20250428 | 174200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20250428 | 174100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20250428 | 174000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20250428 | 173900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20250428 | 173800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20250428 | 173700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 3813 |
| 93 | 20250428 | 173600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20250428 | 173500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20250428 | 173400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20250428 | 173300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20250428 | 173200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20250428 | 173100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20250428 | 173000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20250428 | 172900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20250428 | 172800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20250428 | 172700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20250428 | 172600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20250428 | 172500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20250428 | 172400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20250428 | 172300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20250428 | 172200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20250428 | 172100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20250428 | 172000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20250428 | 171900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20250428 | 171800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20250428 | 171700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20250428 | 171600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20250428 | 171500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20250428 | 171400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20250428 | 171300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20250428 | 171200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20250428 | 171100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20250428 | 171000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20250428 | 170900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20250428 | 170800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20250428 | 170700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 3813 |
| 123 | 20250428 | 170600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20250428 | 170500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20250428 | 170400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20250428 | 170300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20250428 | 170200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20250428 | 170100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20250428 | 170000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20250428 | 165900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20250428 | 165800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20250428 | 165700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20250428 | 165600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20250428 | 165500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20250428 | 165400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20250428 | 165300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20250428 | 165200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20250428 | 165100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20250428 | 165000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20250428 | 164900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20250428 | 164800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20250428 | 164700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20250428 | 164600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20250428 | 164500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20250428 | 164400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20250428 | 164300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20250428 | 164200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20250428 | 164100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20250428 | 164000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20250428 | 163900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20250428 | 163800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20250428 | 163700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 3813 |
| 153 | 20250428 | 163600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20250428 | 163500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20250428 | 163400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20250428 | 163300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20250428 | 163200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20250428 | 163100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20250428 | 163000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20250428 | 162900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20250428 | 162800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20250428 | 162700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20250428 | 162600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20250428 | 162500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20250428 | 162400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20250428 | 162300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20250428 | 162200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20250428 | 162100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20250428 | 162000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20250428 | 161900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20250428 | 161800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20250428 | 161700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20250428 | 161600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20250428 | 161500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20250428 | 161400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20250428 | 161300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20250428 | 161200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20250428 | 161100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20250428 | 161000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20250428 | 160900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20250428 | 160800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20250428 | 160700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 3813 |
| 183 | 20250428 | 160600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20250428 | 160500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20250428 | 160400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20250428 | 160300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20250428 | 160200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20250428 | 160100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20250428 | 160000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20250428 | 155900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20250428 | 155800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20250428 | 155700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20250428 | 155600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20250428 | 155500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20250428 | 155400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20250428 | 155300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20250428 | 155200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20250428 | 155100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20250428 | 155000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20250428 | 154900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20250428 | 154800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20250428 | 154700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20250428 | 154600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20250428 | 154500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20250428 | 154400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20250428 | 154300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20250428 | 154200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20250428 | 154100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20250428 | 154000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20250428 | 153900 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20250428 | 153800 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20250428 | 153700 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 3813 |
| 213 | 20250428 | 153600 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20250428 | 153500 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20250428 | 153400 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20250428 | 153300 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20250428 | 153200 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20250428 | 153100 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20250428 | 153000 | 1735451981 | 2460 | 2460 | 2460 | 2460 | 3813 |
| 220 | 20250428 | 152900 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 221 | 20250428 | 152800 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 222 | 20250428 | 152700 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 223 | 20250428 | 152600 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 224 | 20250428 | 152500 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 225 | 20250428 | 152400 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 226 | 20250428 | 152300 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 227 | 20250428 | 152200 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 228 | 20250428 | 152100 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 229 | 20250428 | 152000 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 0 |
| 230 | 20250428 | 151900 | 1726072001 | 2450 | 2450 | 2450 | 2450 | 701 |
| 231 | 20250428 | 151800 | 1724354551 | 2460 | 2455 | 2460 | 2450 | 694 |
| 232 | 20250428 | 151700 | 1722652866 | 2460 | 2460 | 2460 | 2460 | 0 |
| 233 | 20250428 | 151600 | 1722652866 | 2460 | 2460 | 2460 | 2460 | 0 |
| 234 | 20250428 | 151500 | 1722652866 | 2460 | 2455 | 2460 | 2455 | 2060 |
| 235 | 20250428 | 151400 | 1717589401 | 2455 | 2450 | 2455 | 2450 | 6350 |
| 236 | 20250428 | 151300 | 1702000356 | 2450 | 2450 | 2450 | 2450 | 1648 |
| 237 | 20250428 | 151200 | 1697962756 | 2455 | 2445 | 2455 | 2445 | 5080 |
| 238 | 20250428 | 151100 | 1685517466 | 2450 | 2450 | 2450 | 2445 | 1267 |
| 239 | 20250428 | 151000 | 1682415616 | 2450 | 2455 | 2455 | 2440 | 3385 |
| 240 | 20250428 | 150900 | 1674152686 | 2455 | 2450 | 2455 | 2445 | 2757 |
| 241 | 20250428 | 150800 | 1667401861 | 2450 | 2445 | 2455 | 2445 | 2373 |
| 242 | 20250428 | 150700 | 1661597066 | 2450 | 2445 | 2455 | 2445 | 684 |
| 243 | 20250428 | 150600 | 1659923121 | 2450 | 2450 | 2455 | 2445 | 1907 |
| 244 | 20250428 | 150500 | 1655248606 | 2460 | 2450 | 2460 | 2440 | 1302 |
| 245 | 20250428 | 150400 | 1652057806 | 2455 | 2455 | 2455 | 2430 | 16331 |
| 246 | 20250428 | 150300 | 1612182366 | 2455 | 2455 | 2455 | 2455 | 534 |
| 247 | 20250428 | 150200 | 1610871396 | 2455 | 2455 | 2460 | 2450 | 4184 |
| 248 | 20250428 | 150100 | 1600612876 | 2455 | 2455 | 2455 | 2455 | 851 |
| 249 | 20250428 | 150000 | 1598523671 | 2455 | 2455 | 2455 | 2455 | 191 |
| 250 | 20250428 | 145900 | 1598054766 | 2455 | 2460 | 2460 | 2455 | 4694 |
| 251 | 20250428 | 145800 | 1586529011 | 2460 | 2465 | 2465 | 2455 | 4393 |
| 252 | 20250428 | 145700 | 1575726216 | 2465 | 2465 | 2465 | 2465 | 798 |
| 253 | 20250428 | 145600 | 1573759146 | 2465 | 2465 | 2465 | 2465 | 1341 |
| 254 | 20250428 | 145500 | 1570453581 | 2460 | 2470 | 2470 | 2460 | 6197 |
| 255 | 20250428 | 145400 | 1555191726 | 2465 | 2470 | 2470 | 2465 | 4 |
| 256 | 20250428 | 145300 | 1555181851 | 2465 | 2470 | 2475 | 2465 | 554 |
| 257 | 20250428 | 145200 | 1553813711 | 2470 | 2465 | 2480 | 2465 | 234 |
| 258 | 20250428 | 145100 | 1553236771 | 2465 | 2465 | 2465 | 2465 | 981 |
| 259 | 20250428 | 145000 | 1550818606 | 2465 | 2480 | 2480 | 2465 | 45 |
| 260 | 20250428 | 144900 | 1550707606 | 2465 | 2470 | 2480 | 2465 | 7 |
| 261 | 20250428 | 144800 | 1550690306 | 2480 | 2475 | 2480 | 2475 | 280 |
| 262 | 20250428 | 144700 | 1549997291 | 2465 | 2465 | 2465 | 2465 | 401 |
| 263 | 20250428 | 144600 | 1549008826 | 2465 | 2470 | 2480 | 2465 | 1383 |
| 264 | 20250428 | 144500 | 1545592766 | 2470 | 2470 | 2470 | 2460 | 4666 |
| 265 | 20250428 | 144400 | 1534107511 | 2465 | 2470 | 2470 | 2465 | 159 |
| 266 | 20250428 | 144300 | 1533715531 | 2465 | 2470 | 2470 | 2465 | 2489 |
| 267 | 20250428 | 144200 | 1527575986 | 2475 | 2475 | 2480 | 2475 | 107 |
| 268 | 20250428 | 144100 | 1527311151 | 2475 | 2475 | 2480 | 2475 | 318 |
| 269 | 20250428 | 144000 | 1526524011 | 2480 | 2475 | 2480 | 2475 | 261 |
| 270 | 20250428 | 143900 | 1525877071 | 2475 | 2470 | 2475 | 2470 | 147 |
| 271 | 20250428 | 143800 | 1525513811 | 2470 | 2475 | 2475 | 2470 | 864 |
| 272 | 20250428 | 143700 | 1523375911 | 2475 | 2470 | 2475 | 2465 | 1287 |
| 273 | 20250428 | 143600 | 1520201856 | 2465 | 2475 | 2480 | 2465 | 2270 |
| 274 | 20250428 | 143500 | 1514595701 | 2475 | 2475 | 2475 | 2470 | 1416 |
| 275 | 20250428 | 143400 | 1511093601 | 2470 | 2475 | 2475 | 2470 | 679 |
| 276 | 20250428 | 143300 | 1509416371 | 2475 | 2480 | 2480 | 2475 | 222 |
| 277 | 20250428 | 143200 | 1508865916 | 2480 | 2480 | 2480 | 2470 | 1209 |
| 278 | 20250428 | 143100 | 1505879566 | 2470 | 2470 | 2480 | 2470 | 2501 |
| 279 | 20250428 | 143000 | 1499699241 | 2475 | 2475 | 2475 | 2470 | 770 |
| 280 | 20250428 | 142900 | 1497795941 | 2480 | 2480 | 2480 | 2480 | 504 |
| 281 | 20250428 | 142800 | 1496546021 | 2480 | 2470 | 2480 | 2470 | 1152 |
| 282 | 20250428 | 142700 | 1493700561 | 2470 | 2470 | 2480 | 2460 | 24381 |
| 283 | 20250428 | 142600 | 1433594801 | 2480 | 2470 | 2480 | 2465 | 837 |
| 284 | 20250428 | 142500 | 1431523201 | 2480 | 2475 | 2480 | 2465 | 9247 |
| 285 | 20250428 | 142400 | 1408683376 | 2480 | 2495 | 2495 | 2470 | 25421 |
| 286 | 20250428 | 142300 | 1345653476 | 2505 | 2515 | 2515 | 2485 | 37894 |
| 287 | 20250428 | 142200 | 1251102026 | 2525 | 2500 | 2570 | 2490 | 119881 |
| 288 | 20250428 | 142100 | 947593341 | 2485 | 2485 | 2485 | 2485 | 0 |
| 289 | 20250428 | 142000 | 947593341 | 2485 | 2485 | 2485 | 2485 | 0 |
| 290 | 20250428 | 141900 | 947593341 | 2485 | 2485 | 2485 | 2485 | 1128 |
| 291 | 20250428 | 141800 | 944790261 | 2485 | 2480 | 2500 | 2480 | 7394 |
| 292 | 20250428 | 141700 | 926356866 | 2480 | 2485 | 2485 | 2480 | 704 |
| 293 | 20250428 | 141600 | 924610926 | 2485 | 2482 | 2485 | 2482 | 239 |
| 294 | 20250428 | 141500 | 924017698 | 2485 | 2485 | 2485 | 2485 | 1 |
| 295 | 20250428 | 141400 | 924015213 | 2485 | 2485 | 2485 | 2485 | 0 |
| 296 | 20250428 | 141300 | 924015213 | 2485 | 2490 | 2490 | 2485 | 1575 |
| 297 | 20250428 | 141200 | 920101333 | 2490 | 2490 | 2490 | 2480 | 2427 |
| 298 | 20250428 | 141100 | 914072843 | 2490 | 2490 | 2490 | 2490 | 20 |
| 299 | 20250428 | 141000 | 914023043 | 2485 | 2485 | 2485 | 2485 | 200 |
| 300 | 20250428 | 140900 | 913526043 | 2490 | 2490 | 2490 | 2490 | 20 |
| 301 | 20250428 | 140800 | 913476243 | 2480 | 2485 | 2490 | 2480 | 640 |
| 302 | 20250428 | 140700 | 911884923 | 2490 | 2490 | 2490 | 2485 | 5404 |
| 303 | 20250428 | 140600 | 898454823 | 2490 | 2490 | 2490 | 2490 | 104 |
| 304 | 20250428 | 140500 | 898195863 | 2490 | 2490 | 2490 | 2487 | 2888 |
| 305 | 20250428 | 140400 | 891004872 | 2490 | 2492 | 2492 | 2490 | 555 |
| 306 | 20250428 | 140300 | 889622880 | 2492 | 2492 | 2492 | 2492 | 20 |
| 307 | 20250428 | 140200 | 889573040 | 2492 | 2492 | 2492 | 2492 | 0 |
| 308 | 20250428 | 140100 | 889573040 | 2492 | 2492 | 2492 | 2490 | 269 |
| 309 | 20250428 | 140000 | 888902922 | 2492 | 2495 | 2495 | 2492 | 230 |
| 310 | 20250428 | 135900 | 888329672 | 2495 | 2495 | 2495 | 2495 | 1 |
| 311 | 20250428 | 135800 | 888327177 | 2495 | 2495 | 2495 | 2495 | 0 |
| 312 | 20250428 | 135700 | 888327177 | 2495 | 2495 | 2495 | 2495 | 0 |
| 313 | 20250428 | 135600 | 888327177 | 2495 | 2495 | 2495 | 2495 | 1 |
| 314 | 20250428 | 135500 | 888324682 | 2490 | 2490 | 2490 | 2490 | 0 |
| 315 | 20250428 | 135400 | 888324682 | 2490 | 2495 | 2495 | 2490 | 30 |
| 316 | 20250428 | 135300 | 888249882 | 2490 | 2492 | 2492 | 2490 | 2478 |
| 317 | 20250428 | 135200 | 882079642 | 2495 | 2495 | 2495 | 2495 | 106 |
| 318 | 20250428 | 135100 | 881815172 | 2495 | 2495 | 2495 | 2495 | 2500 |
| 319 | 20250428 | 135000 | 875577672 | 2495 | 2495 | 2495 | 2495 | 30 |
| 320 | 20250428 | 134900 | 875502822 | 2495 | 2495 | 2495 | 2495 | 11 |
| 321 | 20250428 | 134800 | 875475377 | 2490 | 2490 | 2490 | 2490 | 0 |
| 322 | 20250428 | 134700 | 875475377 | 2490 | 2490 | 2490 | 2490 | 0 |
| 323 | 20250428 | 134600 | 875475377 | 2490 | 2490 | 2490 | 2490 | 220 |
| 324 | 20250428 | 134500 | 874927577 | 2495 | 2495 | 2495 | 2495 | 0 |
| 325 | 20250428 | 134400 | 874927577 | 2495 | 2495 | 2495 | 2495 | 948 |
| 326 | 20250428 | 134300 | 872562317 | 2495 | 2495 | 2495 | 2495 | 639 |
| 327 | 20250428 | 134200 | 870968012 | 2495 | 2495 | 2495 | 2495 | 121 |
| 328 | 20250428 | 134100 | 870666117 | 2495 | 2495 | 2495 | 2495 | 21 |
| 329 | 20250428 | 134000 | 870613722 | 2490 | 2490 | 2490 | 2490 | 20 |
| 330 | 20250428 | 133900 | 870563922 | 2495 | 2495 | 2495 | 2490 | 742 |
| 331 | 20250428 | 133800 | 868712767 | 2495 | 2495 | 2495 | 2495 | 136 |
| 332 | 20250428 | 133700 | 868373447 | 2500 | 2500 | 2500 | 2500 | 0 |
| 333 | 20250428 | 133600 | 868373447 | 2500 | 2500 | 2500 | 2500 | 1 |
| 334 | 20250428 | 133500 | 868370947 | 2495 | 2495 | 2495 | 2495 | 1870 |
| 335 | 20250428 | 133400 | 863705297 | 2495 | 2495 | 2495 | 2495 | 0 |
| 336 | 20250428 | 133300 | 863705297 | 2495 | 2495 | 2495 | 2495 | 2285 |
| 337 | 20250428 | 133200 | 858004222 | 2495 | 2495 | 2495 | 2495 | 0 |
| 338 | 20250428 | 133100 | 858004222 | 2495 | 2495 | 2495 | 2495 | 140 |
| 339 | 20250428 | 133000 | 857654922 | 2495 | 2495 | 2495 | 2495 | 1 |
| 340 | 20250428 | 132900 | 857652427 | 2495 | 2495 | 2495 | 2495 | 154 |
| 341 | 20250428 | 132800 | 857268197 | 2495 | 2495 | 2495 | 2495 | 9 |
| 342 | 20250428 | 132700 | 857245742 | 2495 | 2495 | 2495 | 2495 | 11 |
| 343 | 20250428 | 132600 | 857218297 | 2495 | 2490 | 2495 | 2490 | 5974 |
| 344 | 20250428 | 132500 | 842338167 | 2495 | 2495 | 2495 | 2495 | 1636 |
| 345 | 20250428 | 132400 | 838256347 | 2495 | 2495 | 2495 | 2495 | 0 |
| 346 | 20250428 | 132300 | 838256347 | 2495 | 2495 | 2495 | 2495 | 720 |
| 347 | 20250428 | 132200 | 836459947 | 2495 | 2500 | 2500 | 2495 | 35 |
| 348 | 20250428 | 132100 | 836372597 | 2495 | 2495 | 2495 | 2495 | 2500 |
| 349 | 20250428 | 132000 | 830135097 | 2495 | 2495 | 2495 | 2495 | 40 |
| 350 | 20250428 | 131900 | 830035297 | 2495 | 2495 | 2495 | 2495 | 20 |
| 351 | 20250428 | 131800 | 829985397 | 2495 | 2495 | 2495 | 2495 | 0 |
| 352 | 20250428 | 131700 | 829985397 | 2495 | 2495 | 2495 | 2495 | 10 |
| 353 | 20250428 | 131600 | 829960447 | 2495 | 2495 | 2495 | 2495 | 300 |
| 354 | 20250428 | 131500 | 829211947 | 2495 | 2495 | 2495 | 2495 | 80 |
| 355 | 20250428 | 131400 | 829012347 | 2495 | 2500 | 2500 | 2495 | 1075 |
| 356 | 20250428 | 131300 | 826330172 | 2495 | 2495 | 2495 | 2495 | 308 |
| 357 | 20250428 | 131200 | 825561712 | 2500 | 2500 | 2500 | 2500 | 0 |
| 358 | 20250428 | 131100 | 825561712 | 2500 | 2500 | 2500 | 2500 | 0 |
| 359 | 20250428 | 131000 | 825561712 | 2500 | 2500 | 2500 | 2500 | 6 |
| 360 | 20250428 | 130900 | 825546712 | 2495 | 2497 | 2497 | 2495 | 683 |
| 361 | 20250428 | 130800 | 823842621 | 2500 | 2500 | 2500 | 2500 | 0 |
| 362 | 20250428 | 130700 | 823842621 | 2500 | 2500 | 2500 | 2500 | 0 |
| 363 | 20250428 | 130600 | 823842621 | 2500 | 2500 | 2500 | 2500 | 300 |
| 364 | 20250428 | 130500 | 823092621 | 2500 | 2500 | 2500 | 2500 | 5 |
| 365 | 20250428 | 130400 | 823080121 | 2495 | 2495 | 2495 | 2495 | 1011 |
| 366 | 20250428 | 130300 | 820557676 | 2497 | 2497 | 2497 | 2497 | 0 |
| 367 | 20250428 | 130200 | 820557676 | 2497 | 2497 | 2497 | 2497 | 2 |
| 368 | 20250428 | 130100 | 820552682 | 2495 | 2495 | 2495 | 2495 | 80 |
| 369 | 20250428 | 130000 | 820353082 | 2495 | 2495 | 2495 | 2495 | 30 |
| 370 | 20250428 | 125900 | 820278232 | 2495 | 2497 | 2497 | 2495 | 20 |
| 371 | 20250428 | 125800 | 820228330 | 2495 | 2497 | 2497 | 2495 | 27 |
| 372 | 20250428 | 125700 | 820160951 | 2495 | 2495 | 2495 | 2495 | 0 |
| 373 | 20250428 | 125600 | 820160951 | 2495 | 2495 | 2495 | 2495 | 0 |
| 374 | 20250428 | 125500 | 820160951 | 2495 | 2495 | 2495 | 2495 | 835 |
| 375 | 20250428 | 125400 | 818077626 | 2497 | 2500 | 2500 | 2497 | 2017 |
| 376 | 20250428 | 125300 | 813035210 | 2502 | 2502 | 2502 | 2502 | 1 |
| 377 | 20250428 | 125200 | 813032708 | 2500 | 2500 | 2500 | 2500 | 0 |
| 378 | 20250428 | 125100 | 813032708 | 2500 | 2500 | 2500 | 2500 | 54 |
| 379 | 20250428 | 125000 | 812897708 | 2502 | 2502 | 2502 | 2502 | 10 |
| 380 | 20250428 | 124900 | 812872688 | 2500 | 2500 | 2500 | 2500 | 30 |
| 381 | 20250428 | 124800 | 812797688 | 2500 | 2500 | 2500 | 2500 | 42 |
| 382 | 20250428 | 124700 | 812692688 | 2505 | 2505 | 2505 | 2505 | 600 |
| 383 | 20250428 | 124600 | 811189688 | 2505 | 2505 | 2505 | 2505 | 200 |
| 384 | 20250428 | 124500 | 810688688 | 2505 | 2500 | 2505 | 2500 | 1243 |
| 385 | 20250428 | 124400 | 807577688 | 2505 | 2505 | 2505 | 2505 | 0 |
| 386 | 20250428 | 124300 | 807577688 | 2505 | 2505 | 2505 | 2505 | 0 |
| 387 | 20250428 | 124200 | 807577688 | 2505 | 2505 | 2505 | 2505 | 0 |
| 388 | 20250428 | 124100 | 807577688 | 2505 | 2505 | 2505 | 2505 | 2 |
| 389 | 20250428 | 124000 | 807572678 | 2505 | 2505 | 2505 | 2500 | 533 |
| 390 | 20250428 | 123900 | 806239173 | 2500 | 2500 | 2500 | 2500 | 25 |
| 391 | 20250428 | 123800 | 806176673 | 2505 | 2505 | 2505 | 2505 | 0 |
| 392 | 20250428 | 123700 | 806176673 | 2505 | 2505 | 2505 | 2505 | 0 |
| 393 | 20250428 | 123600 | 806176673 | 2505 | 2505 | 2505 | 2505 | 0 |
| 394 | 20250428 | 123500 | 806176673 | 2505 | 2505 | 2505 | 2505 | 0 |
| 395 | 20250428 | 123400 | 806176673 | 2505 | 2505 | 2505 | 2505 | 172 |
| 396 | 20250428 | 123300 | 805745813 | 2505 | 2505 | 2505 | 2505 | 0 |
| 397 | 20250428 | 123200 | 805745813 | 2505 | 2505 | 2505 | 2505 | 229 |
| 398 | 20250428 | 123100 | 805172168 | 2500 | 2500 | 2500 | 2500 | 1500 |
| 399 | 20250428 | 123000 | 801422168 | 2500 | 2500 | 2500 | 2500 | 0 |
| 400 | 20250428 | 122900 | 801422168 | 2500 | 2500 | 2500 | 2500 | 0 |
| 401 | 20250428 | 122800 | 801422168 | 2500 | 2500 | 2500 | 2500 | 0 |
| 402 | 20250428 | 122700 | 801422168 | 2500 | 2500 | 2500 | 2500 | 50 |
| 403 | 20250428 | 122600 | 801297168 | 2500 | 2500 | 2500 | 2500 | 27 |
| 404 | 20250428 | 122500 | 801229668 | 2510 | 2510 | 2510 | 2510 | 0 |
| 405 | 20250428 | 122400 | 801229668 | 2510 | 2510 | 2510 | 2510 | 0 |
| 406 | 20250428 | 122300 | 801229668 | 2510 | 2510 | 2510 | 2510 | 1 |
| 407 | 20250428 | 122200 | 801227158 | 2505 | 2500 | 2505 | 2500 | 310 |
| 408 | 20250428 | 122100 | 800451213 | 2505 | 2505 | 2505 | 2505 | 16 |
| 409 | 20250428 | 122000 | 800411133 | 2500 | 2500 | 2500 | 2500 | 843 |
| 410 | 20250428 | 121900 | 798303633 | 2505 | 2505 | 2505 | 2505 | 386 |
| 411 | 20250428 | 121800 | 797336703 | 2505 | 2505 | 2505 | 2505 | 30 |
| 412 | 20250428 | 121700 | 797261553 | 2500 | 2500 | 2500 | 2500 | 310 |
| 413 | 20250428 | 121600 | 796486553 | 2495 | 2495 | 2495 | 2485 | 12526 |
| 414 | 20250428 | 121500 | 765272093 | 2495 | 2495 | 2495 | 2495 | 67 |
| 415 | 20250428 | 121400 | 765104928 | 2500 | 2495 | 2500 | 2495 | 233 |
| 416 | 20250428 | 121300 | 764523323 | 2500 | 2500 | 2500 | 2500 | 152 |
| 417 | 20250428 | 121200 | 764143323 | 2500 | 2500 | 2500 | 2500 | 663 |
| 418 | 20250428 | 121100 | 762485823 | 2505 | 2505 | 2505 | 2505 | 0 |
| 419 | 20250428 | 121000 | 762485823 | 2505 | 2505 | 2505 | 2505 | 500 |
| 420 | 20250428 | 120900 | 761233323 | 2505 | 2505 | 2505 | 2505 | 0 |
| 421 | 20250428 | 120800 | 761233323 | 2505 | 2505 | 2505 | 2505 | 21 |
| 422 | 20250428 | 120700 | 761180718 | 2505 | 2505 | 2505 | 2505 | 5 |
| 423 | 20250428 | 120600 | 761168193 | 2505 | 2505 | 2505 | 2505 | 20 |
| 424 | 20250428 | 120500 | 761118093 | 2505 | 2505 | 2505 | 2505 | 333 |
| 425 | 20250428 | 120400 | 760283928 | 2505 | 2505 | 2505 | 2505 | 12 |
| 426 | 20250428 | 120300 | 760253868 | 2510 | 2510 | 2510 | 2510 | 1 |
| 427 | 20250428 | 120200 | 760251358 | 2500 | 2500 | 2500 | 2500 | 100 |
| 428 | 20250428 | 120100 | 760001358 | 2515 | 2505 | 2515 | 2495 | 9810 |
| 429 | 20250428 | 120000 | 735475633 | 2510 | 2510 | 2510 | 2510 | 0 |
| 430 | 20250428 | 115900 | 735475633 | 2510 | 2510 | 2510 | 2510 | 375 |
| 431 | 20250428 | 115800 | 734534383 | 2510 | 2510 | 2510 | 2510 | 0 |
| 432 | 20250428 | 115700 | 734534383 | 2510 | 2510 | 2510 | 2510 | 1642 |
| 433 | 20250428 | 115600 | 730412963 | 2510 | 2510 | 2515 | 2510 | 9499 |
| 434 | 20250428 | 115500 | 706570373 | 2515 | 2515 | 2515 | 2515 | 6 |
| 435 | 20250428 | 115400 | 706555283 | 2515 | 2510 | 2515 | 2510 | 588 |
| 436 | 20250428 | 115300 | 705079153 | 2515 | 2510 | 2515 | 2510 | 475 |
| 437 | 20250428 | 115200 | 703884903 | 2515 | 2515 | 2515 | 2515 | 0 |
| 438 | 20250428 | 115100 | 703884903 | 2515 | 2515 | 2515 | 2515 | 120 |
| 439 | 20250428 | 115000 | 703583103 | 2515 | 2515 | 2515 | 2515 | 835 |
| 440 | 20250428 | 114900 | 701483078 | 2515 | 2515 | 2515 | 2515 | 500 |
| 441 | 20250428 | 114800 | 700225578 | 2515 | 2515 | 2515 | 2515 | 700 |
| 442 | 20250428 | 114700 | 698465078 | 2515 | 2515 | 2515 | 2515 | 0 |
| 443 | 20250428 | 114600 | 698465078 | 2515 | 2515 | 2515 | 2515 | 30 |
| 444 | 20250428 | 114500 | 698389628 | 2510 | 2510 | 2510 | 2510 | 0 |
| 445 | 20250428 | 114400 | 698389628 | 2510 | 2510 | 2510 | 2510 | 34 |
| 446 | 20250428 | 114300 | 698304288 | 2510 | 2510 | 2510 | 2510 | 434 |
| 447 | 20250428 | 114200 | 697214948 | 2510 | 2510 | 2510 | 2510 | 65 |
| 448 | 20250428 | 114100 | 697051798 | 2510 | 2510 | 2510 | 2510 | 20 |
| 449 | 20250428 | 114000 | 697001598 | 2510 | 2510 | 2510 | 2510 | 353 |
| 450 | 20250428 | 113900 | 696115568 | 2510 | 2510 | 2510 | 2510 | 243 |
| 451 | 20250428 | 113800 | 695505638 | 2510 | 2510 | 2510 | 2505 | 36 |
| 452 | 20250428 | 113700 | 695415308 | 2505 | 2505 | 2505 | 2505 | 1100 |
| 453 | 20250428 | 113600 | 692659808 | 2505 | 2505 | 2505 | 2505 | 198 |
| 454 | 20250428 | 113500 | 692163818 | 2505 | 2505 | 2505 | 2505 | 0 |
| 455 | 20250428 | 113400 | 692163818 | 2505 | 2505 | 2505 | 2500 | 4502 |
| 456 | 20250428 | 113300 | 680906578 | 2505 | 2505 | 2505 | 2505 | 125 |
| 457 | 20250428 | 113200 | 680593453 | 2505 | 2505 | 2505 | 2505 | 23 |
| 458 | 20250428 | 113100 | 680535838 | 2505 | 2505 | 2505 | 2505 | 43 |
| 459 | 20250428 | 113000 | 680428123 | 2505 | 2505 | 2505 | 2505 | 88 |
| 460 | 20250428 | 112900 | 680207683 | 2505 | 2505 | 2505 | 2505 | 100 |
| 461 | 20250428 | 112800 | 679957183 | 2500 | 2505 | 2505 | 2500 | 1031 |
| 462 | 20250428 | 112700 | 677374743 | 2500 | 2500 | 2500 | 2500 | 718 |
| 463 | 20250428 | 112600 | 675579743 | 2505 | 2505 | 2505 | 2505 | 10 |
| 464 | 20250428 | 112500 | 675554693 | 2505 | 2505 | 2505 | 2505 | 500 |
| 465 | 20250428 | 112400 | 674302193 | 2510 | 2510 | 2510 | 2510 | 0 |
| 466 | 20250428 | 112300 | 674302193 | 2510 | 2510 | 2510 | 2510 | 0 |
| 467 | 20250428 | 112200 | 674302193 | 2510 | 2500 | 2510 | 2500 | 421 |
| 468 | 20250428 | 112100 | 673249683 | 2500 | 2505 | 2505 | 2500 | 2300 |
| 469 | 20250428 | 112000 | 667498183 | 2505 | 2505 | 2505 | 2505 | 113 |
| 470 | 20250428 | 111900 | 667215118 | 2505 | 2505 | 2505 | 2505 | 192 |
| 471 | 20250428 | 111800 | 666734158 | 2505 | 2505 | 2510 | 2500 | 2392 |
| 472 | 20250428 | 111700 | 660748468 | 2505 | 2505 | 2505 | 2505 | 568 |
| 473 | 20250428 | 111600 | 659325628 | 2505 | 2505 | 2505 | 2505 | 1155 |
| 474 | 20250428 | 111500 | 656432353 | 2505 | 2505 | 2505 | 2505 | 4806 |
| 475 | 20250428 | 111400 | 644393323 | 2505 | 2505 | 2505 | 2505 | 340 |
| 476 | 20250428 | 111300 | 643541623 | 2510 | 2505 | 2510 | 2505 | 6 |
| 477 | 20250428 | 111200 | 643526578 | 2505 | 2505 | 2505 | 2505 | 0 |
| 478 | 20250428 | 111100 | 643526578 | 2505 | 2505 | 2505 | 2505 | 2000 |
| 479 | 20250428 | 111000 | 638516578 | 2505 | 2505 | 2505 | 2505 | 0 |
| 480 | 20250428 | 110900 | 638516578 | 2505 | 2505 | 2505 | 2505 | 2668 |
| 481 | 20250428 | 110800 | 631833238 | 2505 | 2505 | 2505 | 2505 | 1982 |
| 482 | 20250428 | 110700 | 626868328 | 2510 | 2510 | 2510 | 2510 | 234 |
| 483 | 20250428 | 110600 | 626280988 | 2510 | 2510 | 2510 | 2510 | 24 |
| 484 | 20250428 | 110500 | 626220748 | 2510 | 2510 | 2510 | 2510 | 61 |
| 485 | 20250428 | 110400 | 626067638 | 2505 | 2505 | 2505 | 2505 | 20 |
| 486 | 20250428 | 110300 | 626017538 | 2505 | 2505 | 2505 | 2505 | 15 |
| 487 | 20250428 | 110200 | 625979963 | 2515 | 2515 | 2515 | 2515 | 30 |
| 488 | 20250428 | 110100 | 625904513 | 2505 | 2505 | 2505 | 2505 | 54 |
| 489 | 20250428 | 110000 | 625769243 | 2505 | 2505 | 2505 | 2505 | 111 |
| 490 | 20250428 | 105900 | 625491188 | 2505 | 2505 | 2505 | 2505 | 206 |
| 491 | 20250428 | 105800 | 624975158 | 2515 | 2505 | 2515 | 2505 | 74 |
| 492 | 20250428 | 105700 | 624789748 | 2505 | 2505 | 2505 | 2505 | 2373 |
| 493 | 20250428 | 105600 | 618845383 | 2510 | 2510 | 2515 | 2510 | 3550 |
| 494 | 20250428 | 105500 | 609929758 | 2515 | 2515 | 2515 | 2515 | 1350 |
| 495 | 20250428 | 105400 | 606534508 | 2510 | 2510 | 2510 | 2510 | 200 |
| 496 | 20250428 | 105300 | 606032508 | 2515 | 2515 | 2515 | 2515 | 200 |
| 497 | 20250428 | 105200 | 605529508 | 2515 | 2515 | 2515 | 2515 | 0 |
| 498 | 20250428 | 105100 | 605529508 | 2515 | 2515 | 2515 | 2515 | 0 |
| 499 | 20250428 | 105000 | 605529508 | 2515 | 2510 | 2515 | 2505 | 796 |
| 500 | 20250428 | 104900 | 603533898 | 2515 | 2515 | 2515 | 2515 | 9 |
| 501 | 20250428 | 104800 | 603511263 | 2515 | 2510 | 2515 | 2505 | 10509 |
| 502 | 20250428 | 104700 | 577176498 | 2515 | 2515 | 2515 | 2515 | 73 |
| 503 | 20250428 | 104600 | 576992903 | 2515 | 2515 | 2515 | 2510 | 1002 |
| 504 | 20250428 | 104500 | 574477873 | 2515 | 2510 | 2515 | 2510 | 2 |
| 505 | 20250428 | 104400 | 574472848 | 2510 | 2510 | 2510 | 2505 | 10023 |
| 506 | 20250428 | 104300 | 549330538 | 2515 | 2520 | 2520 | 2515 | 1571 |
| 507 | 20250428 | 104200 | 545379428 | 2520 | 2515 | 2520 | 2515 | 531 |
| 508 | 20250428 | 104100 | 544042613 | 2515 | 2515 | 2515 | 2515 | 1838 |
| 509 | 20250428 | 104000 | 539420043 | 2515 | 2515 | 2515 | 2515 | 3082 |
| 510 | 20250428 | 103900 | 531668813 | 2520 | 2520 | 2520 | 2520 | 117 |
| 511 | 20250428 | 103800 | 531373973 | 2520 | 2520 | 2520 | 2520 | 132 |
| 512 | 20250428 | 103700 | 531041333 | 2520 | 2520 | 2520 | 2520 | 483 |
| 513 | 20250428 | 103600 | 529824173 | 2515 | 2515 | 2515 | 2515 | 600 |
| 514 | 20250428 | 103500 | 528315173 | 2520 | 2520 | 2520 | 2520 | 260 |
| 515 | 20250428 | 103400 | 527659973 | 2520 | 2520 | 2520 | 2520 | 1177 |
| 516 | 20250428 | 103300 | 524693933 | 2520 | 2520 | 2520 | 2515 | 670 |
| 517 | 20250428 | 103200 | 523006553 | 2525 | 2525 | 2525 | 2525 | 0 |
| 518 | 20250428 | 103100 | 523006553 | 2525 | 2520 | 2525 | 2520 | 672 |
| 519 | 20250428 | 103000 | 521313093 | 2525 | 2525 | 2525 | 2525 | 1 |
| 520 | 20250428 | 102900 | 521310568 | 2520 | 2525 | 2525 | 2520 | 3785 |
| 521 | 20250428 | 102800 | 511769368 | 2520 | 2525 | 2525 | 2520 | 7375 |
| 522 | 20250428 | 102700 | 493149488 | 2525 | 2525 | 2525 | 2525 | 48 |
| 523 | 20250428 | 102600 | 493028288 | 2520 | 2525 | 2525 | 2520 | 798 |
| 524 | 20250428 | 102500 | 491017108 | 2525 | 2525 | 2525 | 2525 | 0 |
| 525 | 20250428 | 102400 | 491017108 | 2525 | 2525 | 2525 | 2525 | 0 |
| 526 | 20250428 | 102300 | 491017108 | 2525 | 2525 | 2525 | 2525 | 537 |
| 527 | 20250428 | 102200 | 489661183 | 2525 | 2525 | 2525 | 2525 | 238 |
| 528 | 20250428 | 102100 | 489060233 | 2525 | 2520 | 2525 | 2520 | 1177 |
| 529 | 20250428 | 102000 | 486094188 | 2525 | 2525 | 2525 | 2525 | 1 |
| 530 | 20250428 | 101900 | 486091663 | 2520 | 2525 | 2525 | 2520 | 1230 |
| 531 | 20250428 | 101800 | 482991508 | 2525 | 2525 | 2525 | 2525 | 0 |
| 532 | 20250428 | 101700 | 482991508 | 2525 | 2525 | 2525 | 2520 | 3282 |
| 533 | 20250428 | 101600 | 474710178 | 2525 | 2525 | 2525 | 2525 | 36 |
| 534 | 20250428 | 101500 | 474619278 | 2525 | 2525 | 2525 | 2520 | 63 |
| 535 | 20250428 | 101400 | 474460458 | 2525 | 2525 | 2525 | 2520 | 50 |
| 536 | 20250428 | 101300 | 474334283 | 2525 | 2525 | 2525 | 2520 | 422 |
| 537 | 20250428 | 101200 | 473268738 | 2525 | 2525 | 2525 | 2525 | 101 |
| 538 | 20250428 | 101100 | 473013713 | 2525 | 2525 | 2525 | 2525 | 103 |
| 539 | 20250428 | 101000 | 472753638 | 2525 | 2522 | 2525 | 2522 | 254 |
| 540 | 20250428 | 100900 | 472112297 | 2525 | 2530 | 2530 | 2520 | 373 |
| 541 | 20250428 | 100800 | 471172312 | 2530 | 2525 | 2530 | 2520 | 3359 |
| 542 | 20250428 | 100700 | 462704152 | 2525 | 2525 | 2525 | 2525 | 1456 |
| 543 | 20250428 | 100600 | 459027752 | 2530 | 2530 | 2530 | 2530 | 73 |
| 544 | 20250428 | 100500 | 458843062 | 2535 | 2535 | 2535 | 2535 | 184 |
| 545 | 20250428 | 100400 | 458376622 | 2530 | 2535 | 2535 | 2530 | 3192 |
| 546 | 20250428 | 100300 | 450300847 | 2535 | 2535 | 2535 | 2530 | 306 |
| 547 | 20250428 | 100200 | 449525187 | 2535 | 2535 | 2535 | 2535 | 2630 |
| 548 | 20250428 | 100100 | 442858137 | 2535 | 2535 | 2535 | 2535 | 1831 |
| 549 | 20250428 | 100000 | 438216552 | 2535 | 2535 | 2535 | 2535 | 547 |
| 550 | 20250428 | 095900 | 436829907 | 2530 | 2530 | 2530 | 2530 | 436 |
| 551 | 20250428 | 095800 | 435726827 | 2535 | 2535 | 2535 | 2535 | 2485 |
| 552 | 20250428 | 095700 | 429427352 | 2540 | 2535 | 2540 | 2535 | 2664 |
| 553 | 20250428 | 095600 | 422674072 | 2540 | 2540 | 2540 | 2540 | 23 |
| 554 | 20250428 | 095500 | 422615652 | 2540 | 2535 | 2540 | 2535 | 46 |
| 555 | 20250428 | 095400 | 422498817 | 2535 | 2535 | 2535 | 2535 | 66 |
| 556 | 20250428 | 095300 | 422331507 | 2535 | 2537 | 2537 | 2535 | 2411 |
| 557 | 20250428 | 095200 | 416219602 | 2540 | 2535 | 2540 | 2530 | 3938 |
| 558 | 20250428 | 095100 | 406227922 | 2535 | 2540 | 2540 | 2535 | 1083 |
| 559 | 20250428 | 095000 | 403482407 | 2540 | 2535 | 2540 | 2535 | 747 |
| 560 | 20250428 | 094900 | 401588687 | 2535 | 2535 | 2535 | 2525 | 836 |
| 561 | 20250428 | 094800 | 399476182 | 2535 | 2535 | 2535 | 2535 | 135 |
| 562 | 20250428 | 094700 | 399133957 | 2540 | 2535 | 2540 | 2525 | 2378 |
| 563 | 20250428 | 094600 | 393118332 | 2540 | 2530 | 2540 | 2530 | 7144 |
| 564 | 20250428 | 094500 | 375011187 | 2530 | 2535 | 2535 | 2525 | 1233 |
| 565 | 20250428 | 094400 | 371885907 | 2530 | 2530 | 2530 | 2530 | 0 |
| 566 | 20250428 | 094300 | 371885907 | 2530 | 2540 | 2540 | 2530 | 5545 |
| 567 | 20250428 | 094200 | 357849517 | 2535 | 2535 | 2535 | 2535 | 402 |
| 568 | 20250428 | 094100 | 356830447 | 2535 | 2540 | 2540 | 2535 | 3217 |
| 569 | 20250428 | 094000 | 348674977 | 2535 | 2540 | 2540 | 2535 | 3963 |
| 570 | 20250428 | 093900 | 338609332 | 2540 | 2540 | 2540 | 2540 | 2765 |
| 571 | 20250428 | 093800 | 331586232 | 2540 | 2540 | 2540 | 2540 | 34 |
| 572 | 20250428 | 093700 | 331499872 | 2540 | 2540 | 2540 | 2540 | 4214 |
| 573 | 20250428 | 093600 | 320796312 | 2540 | 2540 | 2540 | 2540 | 100 |
| 574 | 20250428 | 093500 | 320542312 | 2540 | 2540 | 2540 | 2540 | 56 |
| 575 | 20250428 | 093400 | 320400072 | 2540 | 2540 | 2540 | 2540 | 24 |
| 576 | 20250428 | 093300 | 320339112 | 2540 | 2540 | 2540 | 2540 | 67 |
| 577 | 20250428 | 093200 | 320168932 | 2540 | 2540 | 2540 | 2540 | 3250 |
| 578 | 20250428 | 093100 | 311913932 | 2545 | 2545 | 2545 | 2545 | 8 |
| 579 | 20250428 | 093000 | 311893572 | 2540 | 2540 | 2540 | 2540 | 860 |
| 580 | 20250428 | 092900 | 309709172 | 2540 | 2545 | 2545 | 2540 | 736 |
| 581 | 20250428 | 092800 | 307839447 | 2540 | 2545 | 2545 | 2535 | 5442 |
| 582 | 20250428 | 092700 | 294041082 | 2545 | 2540 | 2545 | 2535 | 519 |
| 583 | 20250428 | 092600 | 292722942 | 2540 | 2535 | 2540 | 2535 | 1572 |
| 584 | 20250428 | 092500 | 288732762 | 2540 | 2540 | 2540 | 2535 | 11499 |
| 585 | 20250428 | 092400 | 259536992 | 2550 | 2545 | 2550 | 2540 | 1173 |
| 586 | 20250428 | 092300 | 256556852 | 2550 | 2545 | 2550 | 2540 | 4295 |
| 587 | 20250428 | 092200 | 245633127 | 2550 | 2550 | 2555 | 2545 | 7661 |
| 588 | 20250428 | 092100 | 226099897 | 2555 | 2560 | 2560 | 2555 | 202 |
| 589 | 20250428 | 092000 | 225583777 | 2555 | 2555 | 2555 | 2550 | 1562 |
| 590 | 20250428 | 091900 | 221593397 | 2560 | 2555 | 2560 | 2555 | 4235 |
| 591 | 20250428 | 091800 | 210772967 | 2560 | 2565 | 2570 | 2560 | 237 |
| 592 | 20250428 | 091700 | 210165727 | 2560 | 2570 | 2570 | 2560 | 7762 |
| 593 | 20250428 | 091600 | 190275447 | 2565 | 2570 | 2575 | 2565 | 3557 |
| 594 | 20250428 | 091500 | 181145632 | 2570 | 2570 | 2570 | 2565 | 462 |
| 595 | 20250428 | 091400 | 179958742 | 2565 | 2575 | 2575 | 2560 | 1450 |
| 596 | 20250428 | 091300 | 176238992 | 2565 | 2570 | 2575 | 2565 | 6914 |
| 597 | 20250428 | 091200 | 158471272 | 2570 | 2560 | 2570 | 2560 | 8142 |
| 598 | 20250428 | 091100 | 137602622 | 2565 | 2560 | 2565 | 2560 | 54 |
| 599 | 20250428 | 091000 | 137464350 | 2565 | 2560 | 2565 | 2560 | 1814 |
| 600 | 20250428 | 090900 | 132815465 | 2565 | 2565 | 2565 | 2560 | 1271 |
| 601 | 20250428 | 090800 | 129561665 | 2565 | 2560 | 2565 | 2555 | 668 |
| 602 | 20250428 | 090700 | 127854850 | 2565 | 2555 | 2565 | 2555 | 2836 |
| 603 | 20250428 | 090600 | 120589795 | 2555 | 2565 | 2565 | 2555 | 1035 |
| 604 | 20250428 | 090500 | 117939835 | 2565 | 2570 | 2570 | 2560 | 477 |
| 605 | 20250428 | 090400 | 116717180 | 2570 | 2565 | 2570 | 2560 | 4416 |
| 606 | 20250428 | 090300 | 105389760 | 2570 | 2565 | 2570 | 2565 | 1772 |
| 607 | 20250428 | 090200 | 100837605 | 2570 | 2560 | 2570 | 2560 | 4893 |
| 608 | 20250428 | 090100 | 88290715 | 2555 | 2565 | 2570 | 2550 | 2876 |
| 609 | 20250428 | 090000 | 80931385 | 2565 | 2555 | 2590 | 2555 | 31515 |