31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 193000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 11150 |
| 3 | 20250428 | 192900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 4 | 20250428 | 192800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 5 | 20250428 | 192700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 6 | 20250428 | 192600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 7 | 20250428 | 192500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 8 | 20250428 | 192400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 9 | 20250428 | 192300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 10 | 20250428 | 192200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 11 | 20250428 | 192100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 12 | 20250428 | 192000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 13 | 20250428 | 191900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 14 | 20250428 | 191800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 15 | 20250428 | 191700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 16 | 20250428 | 191600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 17 | 20250428 | 191500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 18 | 20250428 | 191400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 19 | 20250428 | 191300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 20 | 20250428 | 191200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 21 | 20250428 | 191100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 22 | 20250428 | 191000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 23 | 20250428 | 190900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 24 | 20250428 | 190800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 25 | 20250428 | 190700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 26 | 20250428 | 190600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 27 | 20250428 | 190500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 28 | 20250428 | 190400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 29 | 20250428 | 190300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 30 | 20250428 | 190200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 31 | 20250428 | 190100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 32 | 20250428 | 190000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 11150 |
| 33 | 20250428 | 185900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 34 | 20250428 | 185800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 35 | 20250428 | 185700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 36 | 20250428 | 185600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 37 | 20250428 | 185500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 38 | 20250428 | 185400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 39 | 20250428 | 185300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 40 | 20250428 | 185200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 41 | 20250428 | 185100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 42 | 20250428 | 185000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 43 | 20250428 | 184900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 44 | 20250428 | 184800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 45 | 20250428 | 184700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 46 | 20250428 | 184600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 47 | 20250428 | 184500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 48 | 20250428 | 184400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 49 | 20250428 | 184300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 50 | 20250428 | 184200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 51 | 20250428 | 184100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 52 | 20250428 | 184000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 53 | 20250428 | 183900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 54 | 20250428 | 183800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 55 | 20250428 | 183700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 56 | 20250428 | 183600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 57 | 20250428 | 183500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 58 | 20250428 | 183400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 59 | 20250428 | 183300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 60 | 20250428 | 183200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 61 | 20250428 | 183100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 62 | 20250428 | 183000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 11150 |
| 63 | 20250428 | 182900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 64 | 20250428 | 182800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 65 | 20250428 | 182700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 66 | 20250428 | 182600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 67 | 20250428 | 182500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 68 | 20250428 | 182400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 69 | 20250428 | 182300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 70 | 20250428 | 182200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 71 | 20250428 | 182100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 72 | 20250428 | 182000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 73 | 20250428 | 181900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 74 | 20250428 | 181800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 75 | 20250428 | 181700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 76 | 20250428 | 181600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 77 | 20250428 | 181500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 78 | 20250428 | 181400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 79 | 20250428 | 181300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 80 | 20250428 | 181200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 81 | 20250428 | 181100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 82 | 20250428 | 181000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 83 | 20250428 | 180900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 84 | 20250428 | 180800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 85 | 20250428 | 180700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 86 | 20250428 | 180600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 87 | 20250428 | 180500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 88 | 20250428 | 180400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 89 | 20250428 | 180300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 90 | 20250428 | 180200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 91 | 20250428 | 180100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 92 | 20250428 | 180000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 11150 |
| 93 | 20250428 | 175900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 94 | 20250428 | 175800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 95 | 20250428 | 175700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 96 | 20250428 | 175600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 97 | 20250428 | 175500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 98 | 20250428 | 175400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 99 | 20250428 | 175300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 100 | 20250428 | 175200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 101 | 20250428 | 175100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 102 | 20250428 | 175000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 103 | 20250428 | 174900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 104 | 20250428 | 174800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 105 | 20250428 | 174700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 106 | 20250428 | 174600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 107 | 20250428 | 174500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 108 | 20250428 | 174400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 109 | 20250428 | 174300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 110 | 20250428 | 174200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 111 | 20250428 | 174100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 112 | 20250428 | 174000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 113 | 20250428 | 173900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 114 | 20250428 | 173800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 115 | 20250428 | 173700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 116 | 20250428 | 173600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 117 | 20250428 | 173500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 118 | 20250428 | 173400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 119 | 20250428 | 173300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 120 | 20250428 | 173200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 121 | 20250428 | 173100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 122 | 20250428 | 173000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 11150 |
| 123 | 20250428 | 172900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 124 | 20250428 | 172800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 125 | 20250428 | 172700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 126 | 20250428 | 172600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 127 | 20250428 | 172500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 128 | 20250428 | 172400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 129 | 20250428 | 172300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 130 | 20250428 | 172200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 131 | 20250428 | 172100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 132 | 20250428 | 172000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 133 | 20250428 | 171900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 134 | 20250428 | 171800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 135 | 20250428 | 171700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 136 | 20250428 | 171600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 137 | 20250428 | 171500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 138 | 20250428 | 171400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 139 | 20250428 | 171300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 140 | 20250428 | 171200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 141 | 20250428 | 171100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 142 | 20250428 | 171000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 143 | 20250428 | 170900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 144 | 20250428 | 170800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 145 | 20250428 | 170700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 146 | 20250428 | 170600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 147 | 20250428 | 170500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 148 | 20250428 | 170400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 149 | 20250428 | 170300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 150 | 20250428 | 170200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 151 | 20250428 | 170100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 152 | 20250428 | 170000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 11150 |
| 153 | 20250428 | 165900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 154 | 20250428 | 165800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 155 | 20250428 | 165700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 156 | 20250428 | 165600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 157 | 20250428 | 165500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 158 | 20250428 | 165400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 159 | 20250428 | 165300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 160 | 20250428 | 165200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 161 | 20250428 | 165100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 162 | 20250428 | 165000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 163 | 20250428 | 164900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 164 | 20250428 | 164800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 165 | 20250428 | 164700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 166 | 20250428 | 164600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 167 | 20250428 | 164500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 168 | 20250428 | 164400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 169 | 20250428 | 164300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 170 | 20250428 | 164200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 171 | 20250428 | 164100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 172 | 20250428 | 164000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 173 | 20250428 | 163900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 174 | 20250428 | 163800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 175 | 20250428 | 163700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 176 | 20250428 | 163600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 177 | 20250428 | 163500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 178 | 20250428 | 163400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 179 | 20250428 | 163300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 180 | 20250428 | 163200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 181 | 20250428 | 163100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 182 | 20250428 | 163000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 11150 |
| 183 | 20250428 | 162900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 184 | 20250428 | 162800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 185 | 20250428 | 162700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 186 | 20250428 | 162600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 187 | 20250428 | 162500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 188 | 20250428 | 162400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 189 | 20250428 | 162300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 190 | 20250428 | 162200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 191 | 20250428 | 162100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 192 | 20250428 | 162000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 193 | 20250428 | 161900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 194 | 20250428 | 161800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 195 | 20250428 | 161700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 196 | 20250428 | 161600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 197 | 20250428 | 161500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 198 | 20250428 | 161400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 199 | 20250428 | 161300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 200 | 20250428 | 161200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 201 | 20250428 | 161100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 202 | 20250428 | 161000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 203 | 20250428 | 160900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 204 | 20250428 | 160800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 205 | 20250428 | 160700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 206 | 20250428 | 160600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 207 | 20250428 | 160500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 208 | 20250428 | 160400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 209 | 20250428 | 160300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 210 | 20250428 | 160200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 211 | 20250428 | 160100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 212 | 20250428 | 160000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 11150 |
| 213 | 20250428 | 155900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 214 | 20250428 | 155800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 215 | 20250428 | 155700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 216 | 20250428 | 155600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 217 | 20250428 | 155500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 218 | 20250428 | 155400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 219 | 20250428 | 155300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 220 | 20250428 | 155200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 221 | 20250428 | 155100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 222 | 20250428 | 155000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 223 | 20250428 | 154900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 224 | 20250428 | 154800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 225 | 20250428 | 154700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 226 | 20250428 | 154600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 227 | 20250428 | 154500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 228 | 20250428 | 154400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 229 | 20250428 | 154300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 230 | 20250428 | 154200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 231 | 20250428 | 154100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 232 | 20250428 | 154000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 233 | 20250428 | 153900 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 234 | 20250428 | 153800 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 235 | 20250428 | 153700 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 236 | 20250428 | 153600 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 237 | 20250428 | 153500 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 238 | 20250428 | 153400 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 239 | 20250428 | 153300 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 240 | 20250428 | 153200 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 241 | 20250428 | 153100 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 0 |
| 242 | 20250428 | 153000 | 2224907751 | 1814 | 1814 | 1814 | 1814 | 22300 |
| 243 | 20250428 | 152900 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 244 | 20250428 | 152800 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 245 | 20250428 | 152700 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 246 | 20250428 | 152600 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 247 | 20250428 | 152500 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 248 | 20250428 | 152400 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 249 | 20250428 | 152300 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 250 | 20250428 | 152200 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 251 | 20250428 | 152100 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 252 | 20250428 | 152000 | 2204681651 | 1815 | 1815 | 1815 | 1815 | 0 |
| 253 | 20250428 | 151900 | 2204681651 | 1815 | 1809 | 1815 | 1809 | 7699 |
| 254 | 20250428 | 151800 | 2190716318 | 1808 | 1810 | 1815 | 1807 | 1779 |
| 255 | 20250428 | 151700 | 2187498950 | 1810 | 1810 | 1810 | 1810 | 1662 |
| 256 | 20250428 | 151600 | 2184490730 | 1811 | 1811 | 1811 | 1811 | 676 |
| 257 | 20250428 | 151500 | 2183266494 | 1815 | 1812 | 1815 | 1812 | 5001 |
| 258 | 20250428 | 151400 | 2174204679 | 1812 | 1816 | 1816 | 1812 | 8530 |
| 259 | 20250428 | 151300 | 2158724591 | 1814 | 1816 | 1816 | 1814 | 5112 |
| 260 | 20250428 | 151200 | 2149445739 | 1816 | 1817 | 1820 | 1816 | 9004 |
| 261 | 20250428 | 151100 | 2133084391 | 1817 | 1818 | 1818 | 1817 | 568 |
| 262 | 20250428 | 151000 | 2132052172 | 1819 | 1816 | 1819 | 1816 | 6429 |
| 263 | 20250428 | 150900 | 2120368715 | 1816 | 1824 | 1824 | 1816 | 3119 |
| 264 | 20250428 | 150800 | 2114695894 | 1824 | 1820 | 1824 | 1820 | 1302 |
| 265 | 20250428 | 150700 | 2112325594 | 1817 | 1822 | 1824 | 1817 | 5665 |
| 266 | 20250428 | 150600 | 2102020502 | 1822 | 1822 | 1822 | 1822 | 100 |
| 267 | 20250428 | 150500 | 2101838302 | 1822 | 1824 | 1824 | 1822 | 1706 |
| 268 | 20250428 | 150400 | 2098728952 | 1824 | 1823 | 1824 | 1823 | 826 |
| 269 | 20250428 | 150300 | 2097222417 | 1824 | 1824 | 1824 | 1824 | 1266 |
| 270 | 20250428 | 150200 | 2094913233 | 1825 | 1823 | 1825 | 1823 | 2477 |
| 271 | 20250428 | 150100 | 2090396158 | 1823 | 1825 | 1825 | 1823 | 1109 |
| 272 | 20250428 | 150000 | 2088372951 | 1825 | 1825 | 1825 | 1825 | 5 |
| 273 | 20250428 | 145900 | 2088363826 | 1825 | 1825 | 1825 | 1825 | 2415 |
| 274 | 20250428 | 145800 | 2083956451 | 1817 | 1821 | 1821 | 1817 | 544 |
| 275 | 20250428 | 145700 | 2082966480 | 1823 | 1826 | 1826 | 1823 | 3107 |
| 276 | 20250428 | 145600 | 2077294094 | 1826 | 1821 | 1826 | 1821 | 5072 |
| 277 | 20250428 | 145500 | 2068049559 | 1820 | 1820 | 1820 | 1820 | 5 |
| 278 | 20250428 | 145400 | 2068040459 | 1817 | 1817 | 1817 | 1817 | 1141 |
| 279 | 20250428 | 145300 | 2065967262 | 1817 | 1822 | 1822 | 1817 | 603 |
| 280 | 20250428 | 145200 | 2064868611 | 1822 | 1817 | 1822 | 1817 | 687 |
| 281 | 20250428 | 145100 | 2063619692 | 1822 | 1822 | 1822 | 1822 | 1 |
| 282 | 20250428 | 145000 | 2063617870 | 1823 | 1826 | 1826 | 1823 | 1420 |
| 283 | 20250428 | 144900 | 2061026777 | 1826 | 1824 | 1826 | 1824 | 12 |
| 284 | 20250428 | 144800 | 2061004887 | 1826 | 1833 | 1833 | 1823 | 3387 |
| 285 | 20250428 | 144700 | 2054820020 | 1833 | 1834 | 1834 | 1817 | 143 |
| 286 | 20250428 | 144600 | 2054558106 | 1835 | 1810 | 1835 | 1810 | 43300 |
| 287 | 20250428 | 144500 | 1975555304 | 1810 | 1810 | 1810 | 1810 | 4477 |
| 288 | 20250428 | 144400 | 1967451934 | 1810 | 1810 | 1810 | 1810 | 0 |
| 289 | 20250428 | 144300 | 1967451934 | 1810 | 1815 | 1815 | 1810 | 2902 |
| 290 | 20250428 | 144200 | 1962199304 | 1810 | 1810 | 1810 | 1810 | 550 |
| 291 | 20250428 | 144100 | 1961203804 | 1810 | 1810 | 1810 | 1810 | 4456 |
| 292 | 20250428 | 144000 | 1953138444 | 1810 | 1819 | 1819 | 1810 | 10554 |
| 293 | 20250428 | 143900 | 1933986939 | 1819 | 1819 | 1819 | 1819 | 976 |
| 294 | 20250428 | 143800 | 1932211595 | 1820 | 1820 | 1820 | 1819 | 2164 |
| 295 | 20250428 | 143700 | 1928274435 | 1821 | 1824 | 1824 | 1821 | 1217 |
| 296 | 20250428 | 143600 | 1926057439 | 1824 | 1824 | 1824 | 1824 | 0 |
| 297 | 20250428 | 143500 | 1926057439 | 1824 | 1824 | 1824 | 1824 | 265 |
| 298 | 20250428 | 143400 | 1925574079 | 1824 | 1824 | 1824 | 1824 | 417 |
| 299 | 20250428 | 143300 | 1924813471 | 1824 | 1822 | 1824 | 1821 | 395 |
| 300 | 20250428 | 143200 | 1924093818 | 1823 | 1825 | 1826 | 1823 | 1457 |
| 301 | 20250428 | 143100 | 1921435494 | 1825 | 1825 | 1825 | 1825 | 2 |
| 302 | 20250428 | 143000 | 1921431844 | 1826 | 1821 | 1826 | 1821 | 22 |
| 303 | 20250428 | 142900 | 1921391677 | 1821 | 1821 | 1821 | 1821 | 6 |
| 304 | 20250428 | 142800 | 1921380751 | 1821 | 1821 | 1821 | 1821 | 1 |
| 305 | 20250428 | 142700 | 1921378930 | 1820 | 1827 | 1827 | 1820 | 510 |
| 306 | 20250428 | 142600 | 1920450660 | 1819 | 1825 | 1828 | 1819 | 2196 |
| 307 | 20250428 | 142500 | 1916449794 | 1822 | 1830 | 1832 | 1822 | 17806 |
| 308 | 20250428 | 142400 | 1883887496 | 1829 | 1817 | 1829 | 1817 | 66886 |
| 309 | 20250428 | 142300 | 1762068181 | 1817 | 1817 | 1817 | 1816 | 620 |
| 310 | 20250428 | 142200 | 1760941972 | 1817 | 1816 | 1817 | 1815 | 2507 |
| 311 | 20250428 | 142100 | 1756389255 | 1815 | 1814 | 1815 | 1814 | 817 |
| 312 | 20250428 | 142000 | 1754906545 | 1814 | 1815 | 1815 | 1814 | 886 |
| 313 | 20250428 | 141900 | 1753299310 | 1815 | 1807 | 1815 | 1807 | 34644 |
| 314 | 20250428 | 141800 | 1690502403 | 1802 | 1802 | 1802 | 1802 | 2000 |
| 315 | 20250428 | 141700 | 1686898403 | 1802 | 1802 | 1802 | 1802 | 500 |
| 316 | 20250428 | 141600 | 1685997403 | 1802 | 1810 | 1810 | 1802 | 22 |
| 317 | 20250428 | 141500 | 1685957671 | 1810 | 1810 | 1810 | 1809 | 22 |
| 318 | 20250428 | 141400 | 1685917861 | 1810 | 1810 | 1810 | 1809 | 29 |
| 319 | 20250428 | 141300 | 1685865372 | 1810 | 1809 | 1810 | 1809 | 580 |
| 320 | 20250428 | 141200 | 1684815815 | 1809 | 1809 | 1809 | 1809 | 71 |
| 321 | 20250428 | 141100 | 1684687376 | 1809 | 1809 | 1810 | 1809 | 13387 |
| 322 | 20250428 | 141000 | 1660469990 | 1809 | 1809 | 1809 | 1809 | 22 |
| 323 | 20250428 | 140900 | 1660430192 | 1809 | 1809 | 1809 | 1809 | 22 |
| 324 | 20250428 | 140800 | 1660390394 | 1809 | 1809 | 1809 | 1809 | 22 |
| 325 | 20250428 | 140700 | 1660350596 | 1809 | 1810 | 1810 | 1809 | 5021 |
| 326 | 20250428 | 140600 | 1651262596 | 1810 | 1810 | 1810 | 1810 | 23 |
| 327 | 20250428 | 140500 | 1651220966 | 1810 | 1799 | 1810 | 1799 | 24605 |
| 328 | 20250428 | 140400 | 1606895624 | 1799 | 1799 | 1799 | 1799 | 38 |
| 329 | 20250428 | 140300 | 1606827262 | 1796 | 1795 | 1796 | 1795 | 277 |
| 330 | 20250428 | 140200 | 1606329998 | 1795 | 1795 | 1795 | 1795 | 22 |
| 331 | 20250428 | 140100 | 1606290508 | 1795 | 1796 | 1796 | 1795 | 526 |
| 332 | 20250428 | 140000 | 1605346200 | 1796 | 1796 | 1796 | 1796 | 0 |
| 333 | 20250428 | 135900 | 1605346200 | 1796 | 1796 | 1796 | 1796 | 4 |
| 334 | 20250428 | 135800 | 1605339016 | 1795 | 1795 | 1795 | 1795 | 0 |
| 335 | 20250428 | 135700 | 1605339016 | 1795 | 1799 | 1799 | 1795 | 1503 |
| 336 | 20250428 | 135600 | 1602640004 | 1799 | 1799 | 1799 | 1799 | 0 |
| 337 | 20250428 | 135500 | 1602640004 | 1799 | 1800 | 1800 | 1799 | 666 |
| 338 | 20250428 | 135400 | 1601441205 | 1803 | 1803 | 1803 | 1803 | 100 |
| 339 | 20250428 | 135300 | 1601260905 | 1803 | 1795 | 1803 | 1794 | 2304 |
| 340 | 20250428 | 135200 | 1597127056 | 1794 | 1794 | 1794 | 1794 | 2563 |
| 341 | 20250428 | 135100 | 1592529034 | 1794 | 1794 | 1794 | 1794 | 3000 |
| 342 | 20250428 | 135000 | 1587147034 | 1794 | 1802 | 1802 | 1794 | 185 |
| 343 | 20250428 | 134900 | 1586813864 | 1803 | 1803 | 1803 | 1803 | 3 |
| 344 | 20250428 | 134800 | 1586808455 | 1803 | 1803 | 1803 | 1803 | 1 |
| 345 | 20250428 | 134700 | 1586806652 | 1800 | 1800 | 1800 | 1800 | 1282 |
| 346 | 20250428 | 134600 | 1584499052 | 1800 | 1800 | 1800 | 1800 | 1871 |
| 347 | 20250428 | 134500 | 1581131252 | 1799 | 1799 | 1799 | 1799 | 216 |
| 348 | 20250428 | 134400 | 1580742668 | 1800 | 1800 | 1800 | 1800 | 5 |
| 349 | 20250428 | 134300 | 1580733668 | 1790 | 1790 | 1790 | 1790 | 0 |
| 350 | 20250428 | 134200 | 1580733668 | 1790 | 1790 | 1790 | 1790 | 1000 |
| 351 | 20250428 | 134100 | 1578943668 | 1782 | 1812 | 1812 | 1782 | 12587 |
| 352 | 20250428 | 134000 | 1556262212 | 1812 | 1812 | 1812 | 1811 | 1290 |
| 353 | 20250428 | 133900 | 1553924891 | 1812 | 1810 | 1813 | 1806 | 6744 |
| 354 | 20250428 | 133800 | 1541714938 | 1803 | 1796 | 1810 | 1796 | 89832 |
| 355 | 20250428 | 133700 | 1379755795 | 1795 | 1794 | 1795 | 1794 | 7026 |
| 356 | 20250428 | 133600 | 1367146635 | 1795 | 1795 | 1795 | 1795 | 10 |
| 357 | 20250428 | 133500 | 1367128685 | 1795 | 1795 | 1795 | 1795 | 0 |
| 358 | 20250428 | 133400 | 1367128685 | 1795 | 1795 | 1795 | 1795 | 1 |
| 359 | 20250428 | 133300 | 1367126890 | 1793 | 1788 | 1794 | 1788 | 18150 |
| 360 | 20250428 | 133200 | 1334616773 | 1787 | 1787 | 1787 | 1787 | 0 |
| 361 | 20250428 | 133100 | 1334616773 | 1787 | 1785 | 1788 | 1785 | 85 |
| 362 | 20250428 | 133000 | 1334464852 | 1790 | 1790 | 1790 | 1790 | 0 |
| 363 | 20250428 | 132900 | 1334464852 | 1790 | 1790 | 1790 | 1790 | 0 |
| 364 | 20250428 | 132800 | 1334464852 | 1790 | 1790 | 1790 | 1790 | 1 |
| 365 | 20250428 | 132700 | 1334463062 | 1790 | 1790 | 1790 | 1790 | 0 |
| 366 | 20250428 | 132600 | 1334463062 | 1790 | 1790 | 1790 | 1790 | 10 |
| 367 | 20250428 | 132500 | 1334445162 | 1790 | 1790 | 1790 | 1790 | 0 |
| 368 | 20250428 | 132400 | 1334445162 | 1790 | 1790 | 1790 | 1790 | 2 |
| 369 | 20250428 | 132300 | 1334441582 | 1790 | 1789 | 1790 | 1785 | 4644 |
| 370 | 20250428 | 132200 | 1326130445 | 1789 | 1789 | 1789 | 1789 | 10 |
| 371 | 20250428 | 132100 | 1326112555 | 1789 | 1788 | 1789 | 1780 | 604 |
| 372 | 20250428 | 132000 | 1325037406 | 1788 | 1777 | 1788 | 1777 | 15610 |
| 373 | 20250428 | 131900 | 1297260477 | 1777 | 1777 | 1777 | 1777 | 0 |
| 374 | 20250428 | 131800 | 1297260477 | 1777 | 1777 | 1777 | 1777 | 1 |
| 375 | 20250428 | 131700 | 1297258700 | 1777 | 1770 | 1777 | 1770 | 13319 |
| 376 | 20250428 | 131600 | 1273640977 | 1770 | 1770 | 1770 | 1770 | 1 |
| 377 | 20250428 | 131500 | 1273639207 | 1770 | 1768 | 1770 | 1768 | 12739 |
| 378 | 20250428 | 131400 | 1251103933 | 1769 | 1769 | 1769 | 1769 | 0 |
| 379 | 20250428 | 131300 | 1251103933 | 1769 | 1764 | 1769 | 1764 | 893 |
| 380 | 20250428 | 131200 | 1249528216 | 1760 | 1760 | 1760 | 1760 | 800 |
| 381 | 20250428 | 131100 | 1248120216 | 1760 | 1760 | 1760 | 1760 | 0 |
| 382 | 20250428 | 131000 | 1248120216 | 1760 | 1760 | 1760 | 1760 | 1 |
| 383 | 20250428 | 130900 | 1248118456 | 1760 | 1760 | 1760 | 1760 | 0 |
| 384 | 20250428 | 130800 | 1248118456 | 1760 | 1760 | 1760 | 1760 | 2 |
| 385 | 20250428 | 130700 | 1248114936 | 1760 | 1760 | 1760 | 1760 | 0 |
| 386 | 20250428 | 130600 | 1248114936 | 1760 | 1760 | 1760 | 1760 | 50 |
| 387 | 20250428 | 130500 | 1248026936 | 1760 | 1760 | 1760 | 1760 | 1 |
| 388 | 20250428 | 130400 | 1248025176 | 1760 | 1756 | 1760 | 1756 | 1703 |
| 389 | 20250428 | 130300 | 1245030528 | 1756 | 1754 | 1756 | 1754 | 5933 |
| 390 | 20250428 | 130200 | 1234615795 | 1754 | 1754 | 1754 | 1754 | 40 |
| 391 | 20250428 | 130100 | 1234545635 | 1754 | 1741 | 1754 | 1741 | 33847 |
| 392 | 20250428 | 130000 | 1175329093 | 1741 | 1741 | 1741 | 1741 | 0 |
| 393 | 20250428 | 125900 | 1175329093 | 1741 | 1741 | 1741 | 1740 | 13100 |
| 394 | 20250428 | 125800 | 1152529693 | 1739 | 1740 | 1740 | 1739 | 2000 |
| 395 | 20250428 | 125700 | 1149051361 | 1746 | 1746 | 1746 | 1746 | 511 |
| 396 | 20250428 | 125600 | 1148159155 | 1740 | 1747 | 1747 | 1740 | 5010 |
| 397 | 20250428 | 125500 | 1139438713 | 1747 | 1747 | 1747 | 1747 | 1 |
| 398 | 20250428 | 125400 | 1139436966 | 1747 | 1747 | 1747 | 1747 | 1 |
| 399 | 20250428 | 125300 | 1139435219 | 1748 | 1748 | 1748 | 1748 | 0 |
| 400 | 20250428 | 125200 | 1139435219 | 1748 | 1745 | 1748 | 1745 | 9389 |
| 401 | 20250428 | 125100 | 1123029720 | 1745 | 1745 | 1745 | 1745 | 0 |
| 402 | 20250428 | 125000 | 1123029720 | 1745 | 1745 | 1745 | 1745 | 1 |
| 403 | 20250428 | 124900 | 1123027975 | 1740 | 1740 | 1740 | 1740 | 0 |
| 404 | 20250428 | 124800 | 1123027975 | 1740 | 1740 | 1740 | 1740 | 0 |
| 405 | 20250428 | 124700 | 1123027975 | 1740 | 1740 | 1740 | 1740 | 0 |
| 406 | 20250428 | 124600 | 1123027975 | 1740 | 1740 | 1740 | 1740 | 4000 |
| 407 | 20250428 | 124500 | 1116067975 | 1745 | 1745 | 1745 | 1745 | 0 |
| 408 | 20250428 | 124400 | 1116067975 | 1745 | 1745 | 1745 | 1745 | 36 |
| 409 | 20250428 | 124300 | 1116005155 | 1740 | 1740 | 1740 | 1740 | 0 |
| 410 | 20250428 | 124200 | 1116005155 | 1740 | 1740 | 1740 | 1740 | 0 |
| 411 | 20250428 | 124100 | 1116005155 | 1740 | 1740 | 1740 | 1740 | 0 |
| 412 | 20250428 | 124000 | 1116005155 | 1740 | 1740 | 1740 | 1740 | 0 |
| 413 | 20250428 | 123900 | 1116005155 | 1740 | 1740 | 1740 | 1740 | 0 |
| 414 | 20250428 | 123800 | 1116005155 | 1740 | 1740 | 1740 | 1740 | 0 |
| 415 | 20250428 | 123700 | 1116005155 | 1740 | 1741 | 1741 | 1740 | 9000 |
| 416 | 20250428 | 123600 | 1100342875 | 1741 | 1741 | 1741 | 1741 | 0 |
| 417 | 20250428 | 123500 | 1100342875 | 1741 | 1741 | 1741 | 1741 | 6000 |
| 418 | 20250428 | 123400 | 1089896875 | 1740 | 1740 | 1740 | 1740 | 0 |
| 419 | 20250428 | 123300 | 1089896875 | 1740 | 1743 | 1743 | 1740 | 6000 |
| 420 | 20250428 | 123200 | 1079452574 | 1746 | 1746 | 1746 | 1746 | 1 |
| 421 | 20250428 | 123100 | 1079450828 | 1745 | 1745 | 1745 | 1745 | 0 |
| 422 | 20250428 | 123000 | 1079450828 | 1745 | 1745 | 1745 | 1745 | 0 |
| 423 | 20250428 | 122900 | 1079450828 | 1745 | 1745 | 1745 | 1745 | 0 |
| 424 | 20250428 | 122800 | 1079450828 | 1745 | 1745 | 1745 | 1745 | 0 |
| 425 | 20250428 | 122700 | 1079450828 | 1745 | 1745 | 1745 | 1745 | 20 |
| 426 | 20250428 | 122600 | 1079415928 | 1744 | 1744 | 1744 | 1744 | 1 |
| 427 | 20250428 | 122500 | 1079414184 | 1743 | 1743 | 1743 | 1743 | 30 |
| 428 | 20250428 | 122400 | 1079361894 | 1744 | 1744 | 1744 | 1744 | 300 |
| 429 | 20250428 | 122300 | 1078838694 | 1744 | 1744 | 1744 | 1744 | 0 |
| 430 | 20250428 | 122200 | 1078838694 | 1744 | 1744 | 1744 | 1744 | 0 |
| 431 | 20250428 | 122100 | 1078838694 | 1744 | 1744 | 1744 | 1744 | 0 |
| 432 | 20250428 | 122000 | 1078838694 | 1744 | 1744 | 1744 | 1744 | 0 |
| 433 | 20250428 | 121900 | 1078838694 | 1744 | 1744 | 1744 | 1744 | 0 |
| 434 | 20250428 | 121800 | 1078838694 | 1744 | 1744 | 1744 | 1744 | 0 |
| 435 | 20250428 | 121700 | 1078838694 | 1744 | 1744 | 1744 | 1744 | 0 |
| 436 | 20250428 | 121600 | 1078838694 | 1744 | 1744 | 1744 | 1744 | 50 |
| 437 | 20250428 | 121500 | 1078751494 | 1744 | 1740 | 1744 | 1739 | 4501 |
| 438 | 20250428 | 121400 | 1070922307 | 1740 | 1743 | 1743 | 1740 | 2151 |
| 439 | 20250428 | 121300 | 1067176857 | 1743 | 1743 | 1743 | 1743 | 639 |
| 440 | 20250428 | 121200 | 1066063080 | 1745 | 1745 | 1745 | 1745 | 849 |
| 441 | 20250428 | 121100 | 1064581575 | 1746 | 1746 | 1746 | 1746 | 0 |
| 442 | 20250428 | 121000 | 1064581575 | 1746 | 1746 | 1746 | 1746 | 0 |
| 443 | 20250428 | 120900 | 1064581575 | 1746 | 1746 | 1746 | 1746 | 0 |
| 444 | 20250428 | 120800 | 1064581575 | 1746 | 1747 | 1747 | 1746 | 1361 |
| 445 | 20250428 | 120700 | 1062204208 | 1748 | 1748 | 1748 | 1748 | 2000 |
| 446 | 20250428 | 120600 | 1058708208 | 1750 | 1748 | 1750 | 1748 | 10023 |
| 447 | 20250428 | 120500 | 1041177041 | 1748 | 1748 | 1748 | 1748 | 0 |
| 448 | 20250428 | 120400 | 1041177041 | 1748 | 1747 | 1748 | 1747 | 6263 |
| 449 | 20250428 | 120300 | 1030232674 | 1747 | 1747 | 1747 | 1747 | 0 |
| 450 | 20250428 | 120200 | 1030232674 | 1747 | 1747 | 1747 | 1747 | 0 |
| 451 | 20250428 | 120100 | 1030232674 | 1747 | 1747 | 1747 | 1747 | 0 |
| 452 | 20250428 | 120000 | 1030232674 | 1747 | 1746 | 1747 | 1746 | 4654 |
| 453 | 20250428 | 115900 | 1022102529 | 1740 | 1740 | 1740 | 1740 | 0 |
| 454 | 20250428 | 115800 | 1022102529 | 1740 | 1740 | 1740 | 1740 | 60 |
| 455 | 20250428 | 115700 | 1021998129 | 1740 | 1740 | 1740 | 1740 | 0 |
| 456 | 20250428 | 115600 | 1021998129 | 1740 | 1740 | 1740 | 1740 | 2 |
| 457 | 20250428 | 115500 | 1021994649 | 1740 | 1740 | 1740 | 1740 | 0 |
| 458 | 20250428 | 115400 | 1021994649 | 1740 | 1741 | 1741 | 1740 | 7500 |
| 459 | 20250428 | 115300 | 1008941465 | 1740 | 1741 | 1741 | 1740 | 6200 |
| 460 | 20250428 | 115200 | 998153454 | 1742 | 1742 | 1742 | 1741 | 3283 |
| 461 | 20250428 | 115100 | 992436251 | 1742 | 1742 | 1742 | 1742 | 2000 |
| 462 | 20250428 | 115000 | 988952251 | 1742 | 1742 | 1742 | 1742 | 0 |
| 463 | 20250428 | 114900 | 988952251 | 1742 | 1742 | 1742 | 1742 | 0 |
| 464 | 20250428 | 114800 | 988952251 | 1742 | 1742 | 1742 | 1742 | 0 |
| 465 | 20250428 | 114700 | 988952251 | 1742 | 1742 | 1742 | 1742 | 2 |
| 466 | 20250428 | 114600 | 988948767 | 1745 | 1745 | 1745 | 1745 | 8 |
| 467 | 20250428 | 114500 | 988934807 | 1745 | 1745 | 1745 | 1745 | 350 |
| 468 | 20250428 | 114400 | 988324057 | 1742 | 1742 | 1742 | 1742 | 0 |
| 469 | 20250428 | 114300 | 988324057 | 1742 | 1743 | 1743 | 1742 | 3000 |
| 470 | 20250428 | 114200 | 983097197 | 1743 | 1743 | 1743 | 1743 | 0 |
| 471 | 20250428 | 114100 | 983097197 | 1743 | 1743 | 1743 | 1743 | 0 |
| 472 | 20250428 | 114000 | 983097197 | 1743 | 1743 | 1743 | 1743 | 0 |
| 473 | 20250428 | 113900 | 983097197 | 1743 | 1743 | 1743 | 1743 | 0 |
| 474 | 20250428 | 113800 | 983097197 | 1743 | 1743 | 1743 | 1743 | 30 |
| 475 | 20250428 | 113700 | 983044907 | 1743 | 1743 | 1743 | 1743 | 4121 |
| 476 | 20250428 | 113600 | 975862004 | 1744 | 1749 | 1749 | 1743 | 17696 |
| 477 | 20250428 | 113500 | 944966521 | 1748 | 1748 | 1753 | 1745 | 29111 |
| 478 | 20250428 | 113400 | 894073954 | 1748 | 1741 | 1748 | 1741 | 9004 |
| 479 | 20250428 | 113300 | 878365386 | 1741 | 1740 | 1741 | 1740 | 4260 |
| 480 | 20250428 | 113200 | 870952000 | 1740 | 1740 | 1740 | 1740 | 8726 |
| 481 | 20250428 | 113100 | 855768760 | 1740 | 1740 | 1740 | 1740 | 8800 |
| 482 | 20250428 | 113000 | 840456760 | 1740 | 1740 | 1740 | 1739 | 8529 |
| 483 | 20250428 | 112900 | 825616327 | 1740 | 1740 | 1740 | 1740 | 8343 |
| 484 | 20250428 | 112800 | 811099507 | 1740 | 1740 | 1740 | 1740 | 200 |
| 485 | 20250428 | 112700 | 810751507 | 1740 | 1740 | 1740 | 1740 | 0 |
| 486 | 20250428 | 112600 | 810751507 | 1740 | 1740 | 1740 | 1740 | 0 |
| 487 | 20250428 | 112500 | 810751507 | 1740 | 1740 | 1740 | 1740 | 2500 |
| 488 | 20250428 | 112400 | 806401507 | 1741 | 1741 | 1741 | 1741 | 0 |
| 489 | 20250428 | 112300 | 806401507 | 1741 | 1741 | 1741 | 1741 | 600 |
| 490 | 20250428 | 112200 | 805356907 | 1742 | 1742 | 1742 | 1742 | 1153 |
| 491 | 20250428 | 112100 | 803348381 | 1740 | 1740 | 1740 | 1740 | 7000 |
| 492 | 20250428 | 112000 | 791168381 | 1739 | 1739 | 1739 | 1739 | 65 |
| 493 | 20250428 | 111900 | 791055346 | 1740 | 1740 | 1740 | 1740 | 5000 |
| 494 | 20250428 | 111800 | 782355346 | 1740 | 1740 | 1740 | 1740 | 3000 |
| 495 | 20250428 | 111700 | 777135346 | 1740 | 1742 | 1742 | 1740 | 9887 |
| 496 | 20250428 | 111600 | 759918326 | 1745 | 1745 | 1745 | 1745 | 1021 |
| 497 | 20250428 | 111500 | 758136681 | 1745 | 1745 | 1751 | 1745 | 11013 |
| 498 | 20250428 | 111400 | 738898134 | 1749 | 1744 | 1751 | 1744 | 12493 |
| 499 | 20250428 | 111300 | 717064562 | 1747 | 1745 | 1747 | 1744 | 6334 |
| 500 | 20250428 | 111200 | 706012608 | 1744 | 1744 | 1744 | 1744 | 0 |
| 501 | 20250428 | 111100 | 706012608 | 1744 | 1742 | 1744 | 1742 | 973 |
| 502 | 20250428 | 111000 | 704316806 | 1744 | 1744 | 1744 | 1744 | 327 |
| 503 | 20250428 | 110900 | 703746518 | 1741 | 1741 | 1741 | 1741 | 2 |
| 504 | 20250428 | 110800 | 703743036 | 1744 | 1744 | 1744 | 1744 | 0 |
| 505 | 20250428 | 110700 | 703743036 | 1744 | 1744 | 1744 | 1744 | 318 |
| 506 | 20250428 | 110600 | 703188444 | 1747 | 1747 | 1747 | 1747 | 1 |
| 507 | 20250428 | 110500 | 703186697 | 1740 | 1740 | 1740 | 1740 | 0 |
| 508 | 20250428 | 110400 | 703186697 | 1740 | 1745 | 1747 | 1740 | 6999 |
| 509 | 20250428 | 110300 | 690965034 | 1740 | 1740 | 1740 | 1740 | 0 |
| 510 | 20250428 | 110200 | 690965034 | 1740 | 1740 | 1740 | 1740 | 0 |
| 511 | 20250428 | 110100 | 690965034 | 1740 | 1740 | 1740 | 1740 | 0 |
| 512 | 20250428 | 110000 | 690965034 | 1740 | 1740 | 1740 | 1740 | 0 |
| 513 | 20250428 | 105900 | 690965034 | 1740 | 1740 | 1740 | 1740 | 2719 |
| 514 | 20250428 | 105800 | 686233974 | 1746 | 1746 | 1746 | 1746 | 0 |
| 515 | 20250428 | 105700 | 686233974 | 1746 | 1746 | 1746 | 1746 | 8 |
| 516 | 20250428 | 105600 | 686220006 | 1746 | 1746 | 1746 | 1746 | 105 |
| 517 | 20250428 | 105500 | 686036676 | 1743 | 1743 | 1743 | 1743 | 324 |
| 518 | 20250428 | 105400 | 685471944 | 1743 | 1743 | 1743 | 1743 | 200 |
| 519 | 20250428 | 105300 | 685123344 | 1740 | 1735 | 1740 | 1735 | 2069 |
| 520 | 20250428 | 105200 | 681532204 | 1740 | 1740 | 1740 | 1740 | 0 |
| 521 | 20250428 | 105100 | 681532204 | 1740 | 1740 | 1740 | 1740 | 0 |
| 522 | 20250428 | 105000 | 681532204 | 1740 | 1734 | 1742 | 1734 | 49 |
| 523 | 20250428 | 104900 | 681447056 | 1741 | 1741 | 1741 | 1741 | 428 |
| 524 | 20250428 | 104800 | 680701908 | 1743 | 1747 | 1747 | 1743 | 476 |
| 525 | 20250428 | 104700 | 679872236 | 1734 | 1748 | 1748 | 1734 | 6125 |
| 526 | 20250428 | 104600 | 669237316 | 1738 | 1747 | 1747 | 1738 | 6641 |
| 527 | 20250428 | 104500 | 657664586 | 1747 | 1749 | 1749 | 1747 | 5668 |
| 528 | 20250428 | 104400 | 647760307 | 1754 | 1754 | 1754 | 1754 | 20 |
| 529 | 20250428 | 104300 | 647725227 | 1754 | 1754 | 1754 | 1754 | 57 |
| 530 | 20250428 | 104200 | 647625249 | 1754 | 1754 | 1754 | 1754 | 0 |
| 531 | 20250428 | 104100 | 647625249 | 1754 | 1754 | 1754 | 1754 | 1 |
| 532 | 20250428 | 104000 | 647623495 | 1749 | 1749 | 1749 | 1749 | 0 |
| 533 | 20250428 | 103900 | 647623495 | 1749 | 1749 | 1749 | 1749 | 1863 |
| 534 | 20250428 | 103800 | 644365108 | 1749 | 1754 | 1754 | 1749 | 406 |
| 535 | 20250428 | 103700 | 643653009 | 1754 | 1748 | 1754 | 1748 | 80 |
| 536 | 20250428 | 103600 | 643513157 | 1751 | 1753 | 1754 | 1750 | 5077 |
| 537 | 20250428 | 103500 | 634620782 | 1754 | 1754 | 1754 | 1754 | 100 |
| 538 | 20250428 | 103400 | 634445382 | 1756 | 1756 | 1756 | 1756 | 0 |
| 539 | 20250428 | 103300 | 634445382 | 1756 | 1754 | 1756 | 1754 | 1617 |
| 540 | 20250428 | 103200 | 631609100 | 1756 | 1756 | 1756 | 1756 | 0 |
| 541 | 20250428 | 103100 | 631609100 | 1756 | 1759 | 1759 | 1756 | 10304 |
| 542 | 20250428 | 103000 | 613501544 | 1765 | 1765 | 1765 | 1765 | 0 |
| 543 | 20250428 | 102900 | 613501544 | 1765 | 1759 | 1765 | 1759 | 5939 |
| 544 | 20250428 | 102800 | 603049836 | 1759 | 1762 | 1762 | 1759 | 14526 |
| 545 | 20250428 | 102700 | 577470483 | 1765 | 1765 | 1765 | 1765 | 3983 |
| 546 | 20250428 | 102600 | 570440488 | 1762 | 1765 | 1765 | 1762 | 6000 |
| 547 | 20250428 | 102500 | 559856488 | 1765 | 1762 | 1765 | 1762 | 10000 |
| 548 | 20250428 | 102400 | 542212488 | 1770 | 1770 | 1770 | 1770 | 0 |
| 549 | 20250428 | 102300 | 542212488 | 1770 | 1770 | 1770 | 1770 | 0 |
| 550 | 20250428 | 102200 | 542212488 | 1770 | 1770 | 1770 | 1770 | 0 |
| 551 | 20250428 | 102100 | 542212488 | 1770 | 1764 | 1770 | 1764 | 12500 |
| 552 | 20250428 | 102000 | 520109732 | 1765 | 1760 | 1765 | 1758 | 2513 |
| 553 | 20250428 | 101900 | 515682237 | 1758 | 1765 | 1765 | 1758 | 12488 |
| 554 | 20250428 | 101800 | 493677362 | 1767 | 1767 | 1767 | 1767 | 0 |
| 555 | 20250428 | 101700 | 493677362 | 1767 | 1767 | 1767 | 1767 | 20 |
| 556 | 20250428 | 101600 | 493642022 | 1770 | 1770 | 1770 | 1770 | 0 |
| 557 | 20250428 | 101500 | 493642022 | 1770 | 1772 | 1775 | 1770 | 3325 |
| 558 | 20250428 | 101400 | 487750749 | 1772 | 1774 | 1774 | 1772 | 883 |
| 559 | 20250428 | 101300 | 486185873 | 1779 | 1779 | 1779 | 1779 | 10 |
| 560 | 20250428 | 101200 | 486168083 | 1779 | 1766 | 1779 | 1766 | 12685 |
| 561 | 20250428 | 101100 | 463721056 | 1762 | 1762 | 1762 | 1762 | 0 |
| 562 | 20250428 | 101000 | 463721056 | 1762 | 1762 | 1762 | 1762 | 0 |
| 563 | 20250428 | 100900 | 463721056 | 1762 | 1762 | 1762 | 1762 | 14 |
| 564 | 20250428 | 100800 | 463696388 | 1763 | 1763 | 1763 | 1763 | 0 |
| 565 | 20250428 | 100700 | 463696388 | 1763 | 1767 | 1767 | 1763 | 1909 |
| 566 | 20250428 | 100600 | 460327580 | 1767 | 1768 | 1768 | 1767 | 941 |
| 567 | 20250428 | 100500 | 458664821 | 1768 | 1768 | 1768 | 1768 | 22 |
| 568 | 20250428 | 100400 | 458625925 | 1768 | 1767 | 1768 | 1767 | 828 |
| 569 | 20250428 | 100300 | 457162812 | 1767 | 1767 | 1767 | 1767 | 875 |
| 570 | 20250428 | 100200 | 455616687 | 1767 | 1767 | 1767 | 1767 | 2 |
| 571 | 20250428 | 100100 | 455613153 | 1763 | 1769 | 1772 | 1763 | 2759 |
| 572 | 20250428 | 100000 | 450726491 | 1769 | 1760 | 1769 | 1760 | 12000 |
| 573 | 20250428 | 095900 | 429557244 | 1759 | 1765 | 1765 | 1759 | 1658 |
| 574 | 20250428 | 095800 | 426636076 | 1765 | 1762 | 1765 | 1762 | 2010 |
| 575 | 20250428 | 095700 | 423088456 | 1762 | 1764 | 1764 | 1758 | 5385 |
| 576 | 20250428 | 095600 | 413598103 | 1769 | 1775 | 1775 | 1769 | 3432 |
| 577 | 20250428 | 095500 | 407513443 | 1777 | 1780 | 1783 | 1777 | 1199 |
| 578 | 20250428 | 095400 | 405378926 | 1783 | 1783 | 1783 | 1783 | 500 |
| 579 | 20250428 | 095300 | 404487426 | 1783 | 1787 | 1787 | 1783 | 1581 |
| 580 | 20250428 | 095200 | 401664560 | 1787 | 1789 | 1789 | 1787 | 5349 |
| 581 | 20250428 | 095100 | 392100232 | 1785 | 1789 | 1789 | 1785 | 2949 |
| 582 | 20250428 | 095000 | 386832198 | 1797 | 1800 | 1800 | 1783 | 9390 |
| 583 | 20250428 | 094900 | 369953673 | 1800 | 1785 | 1816 | 1785 | 42891 |
| 584 | 20250428 | 094800 | 292644513 | 1781 | 1781 | 1781 | 1781 | 20 |
| 585 | 20250428 | 094700 | 292608893 | 1780 | 1788 | 1788 | 1780 | 5026 |
| 586 | 20250428 | 094600 | 283648628 | 1788 | 1777 | 1791 | 1775 | 4183 |
| 587 | 20250428 | 094500 | 276193165 | 1782 | 1784 | 1784 | 1782 | 551 |
| 588 | 20250428 | 094400 | 275211183 | 1787 | 1787 | 1787 | 1787 | 15 |
| 589 | 20250428 | 094300 | 275184378 | 1784 | 1791 | 1791 | 1784 | 2416 |
| 590 | 20250428 | 094200 | 270865060 | 1793 | 1794 | 1794 | 1790 | 1464 |
| 591 | 20250428 | 094100 | 268238665 | 1799 | 1800 | 1800 | 1799 | 1676 |
| 592 | 20250428 | 094000 | 265221867 | 1800 | 1800 | 1800 | 1790 | 7530 |
| 593 | 20250428 | 093900 | 251673117 | 1790 | 1765 | 1790 | 1765 | 19037 |
| 594 | 20250428 | 093800 | 217737820 | 1782 | 1780 | 1782 | 1780 | 2121 |
| 595 | 20250428 | 093700 | 213958398 | 1781 | 1775 | 1781 | 1775 | 7780 |
| 596 | 20250428 | 093600 | 200123258 | 1774 | 1757 | 1774 | 1757 | 2640 |
| 597 | 20250428 | 093500 | 195448201 | 1757 | 1757 | 1757 | 1757 | 0 |
| 598 | 20250428 | 093400 | 195448201 | 1757 | 1759 | 1759 | 1756 | 75 |
| 599 | 20250428 | 093300 | 195316449 | 1746 | 1746 | 1746 | 1746 | 76 |
| 600 | 20250428 | 093200 | 195183753 | 1763 | 1765 | 1765 | 1745 | 1796 |
| 601 | 20250428 | 093100 | 192031463 | 1765 | 1766 | 1766 | 1765 | 302 |
| 602 | 20250428 | 093000 | 191498418 | 1766 | 1777 | 1777 | 1764 | 40719 |
| 603 | 20250428 | 092900 | 119584329 | 1777 | 1782 | 1782 | 1777 | 148 |
| 604 | 20250428 | 092800 | 119321273 | 1767 | 1769 | 1771 | 1767 | 1203 |
| 605 | 20250428 | 092700 | 117194812 | 1769 | 1770 | 1770 | 1769 | 537 |
| 606 | 20250428 | 092600 | 116244742 | 1785 | 1780 | 1785 | 1766 | 4752 |
| 607 | 20250428 | 092500 | 107802914 | 1775 | 1760 | 1780 | 1760 | 19511 |
| 608 | 20250428 | 092400 | 73308842 | 1760 | 1759 | 1760 | 1758 | 1638 |
| 609 | 20250428 | 092300 | 70426644 | 1760 | 1755 | 1760 | 1755 | 7945 |
| 610 | 20250428 | 092200 | 56474192 | 1755 | 1750 | 1755 | 1750 | 6119 |
| 611 | 20250428 | 092100 | 45752948 | 1750 | 1737 | 1750 | 1737 | 8919 |
| 612 | 20250428 | 092000 | 30189322 | 1730 | 1730 | 1730 | 1730 | 342 |
| 613 | 20250428 | 091900 | 29597662 | 1727 | 1727 | 1727 | 1727 | 0 |
| 614 | 20250428 | 091800 | 29597662 | 1727 | 1725 | 1727 | 1725 | 1583 |
| 615 | 20250428 | 091700 | 26865821 | 1723 | 1723 | 1723 | 1723 | 108 |
| 616 | 20250428 | 091600 | 26679737 | 1723 | 1723 | 1723 | 1723 | 4100 |
| 617 | 20250428 | 091500 | 19615437 | 1723 | 1723 | 1723 | 1723 | 0 |
| 618 | 20250428 | 091400 | 19615437 | 1723 | 1723 | 1723 | 1723 | 0 |
| 619 | 20250428 | 091300 | 19615437 | 1723 | 1723 | 1723 | 1723 | 0 |
| 620 | 20250428 | 091200 | 19615437 | 1723 | 1723 | 1723 | 1723 | 800 |
| 621 | 20250428 | 091100 | 18237037 | 1723 | 1723 | 1723 | 1723 | 0 |
| 622 | 20250428 | 091000 | 18237037 | 1723 | 1723 | 1723 | 1723 | 2524 |
| 623 | 20250428 | 090900 | 13888185 | 1723 | 1723 | 1723 | 1723 | 0 |
| 624 | 20250428 | 090800 | 13888185 | 1723 | 1723 | 1723 | 1723 | 1 |
| 625 | 20250428 | 090700 | 13886462 | 1711 | 1711 | 1711 | 1711 | 0 |
| 626 | 20250428 | 090600 | 13886462 | 1711 | 1711 | 1711 | 1711 | 0 |
| 627 | 20250428 | 090500 | 13886462 | 1711 | 1713 | 1713 | 1711 | 7010 |
| 628 | 20250428 | 090400 | 1890035 | 1711 | 1711 | 1711 | 1711 | 0 |
| 629 | 20250428 | 090300 | 1890035 | 1711 | 1715 | 1715 | 1711 | 603 |
| 630 | 20250428 | 090200 | 856960 | 1729 | 1721 | 1729 | 1714 | 151 |
| 631 | 20250428 | 090100 | 598124 | 1714 | 1714 | 1714 | 1714 | 2 |
| 632 | 20250428 | 090000 | 594696 | 1704 | 1704 | 1704 | 1704 | 349 |