29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 185300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 5278 |
| 3 | 20250428 | 185200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 4 | 20250428 | 185100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 5 | 20250428 | 185000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 6 | 20250428 | 184900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 7 | 20250428 | 184800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 8 | 20250428 | 184700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 9 | 20250428 | 184600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 10 | 20250428 | 184500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 11 | 20250428 | 184400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 12 | 20250428 | 184300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 13 | 20250428 | 184200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 14 | 20250428 | 184100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 15 | 20250428 | 184000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 16 | 20250428 | 183900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 17 | 20250428 | 183800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 18 | 20250428 | 183700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 19 | 20250428 | 183600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 20 | 20250428 | 183500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 21 | 20250428 | 183400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 22 | 20250428 | 183300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 23 | 20250428 | 183200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 24 | 20250428 | 183100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 25 | 20250428 | 183000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 26 | 20250428 | 182900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 27 | 20250428 | 182800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 28 | 20250428 | 182700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 29 | 20250428 | 182600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 30 | 20250428 | 182500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 31 | 20250428 | 182400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 32 | 20250428 | 182300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 5278 |
| 33 | 20250428 | 182200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 34 | 20250428 | 182100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 35 | 20250428 | 182000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 36 | 20250428 | 181900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 37 | 20250428 | 181800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 38 | 20250428 | 181700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 39 | 20250428 | 181600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 40 | 20250428 | 181500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 41 | 20250428 | 181400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 42 | 20250428 | 181300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 43 | 20250428 | 181200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 44 | 20250428 | 181100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 45 | 20250428 | 181000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 46 | 20250428 | 180900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 47 | 20250428 | 180800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 48 | 20250428 | 180700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 49 | 20250428 | 180600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 50 | 20250428 | 180500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 51 | 20250428 | 180400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 52 | 20250428 | 180300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 53 | 20250428 | 180200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 54 | 20250428 | 180100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 55 | 20250428 | 180000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 56 | 20250428 | 175900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 57 | 20250428 | 175800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 58 | 20250428 | 175700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 59 | 20250428 | 175600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 60 | 20250428 | 175500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 61 | 20250428 | 175400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 62 | 20250428 | 175300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 5278 |
| 63 | 20250428 | 175200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 64 | 20250428 | 175100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 65 | 20250428 | 175000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 66 | 20250428 | 174900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 67 | 20250428 | 174800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 68 | 20250428 | 174700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 69 | 20250428 | 174600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 70 | 20250428 | 174500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 71 | 20250428 | 174400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 72 | 20250428 | 174300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 73 | 20250428 | 174200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 74 | 20250428 | 174100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 75 | 20250428 | 174000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 76 | 20250428 | 173900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 77 | 20250428 | 173800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 78 | 20250428 | 173700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 79 | 20250428 | 173600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 80 | 20250428 | 173500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 81 | 20250428 | 173400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 82 | 20250428 | 173300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 83 | 20250428 | 173200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 84 | 20250428 | 173100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 85 | 20250428 | 173000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 86 | 20250428 | 172900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 87 | 20250428 | 172800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 88 | 20250428 | 172700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 89 | 20250428 | 172600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 90 | 20250428 | 172500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 91 | 20250428 | 172400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 92 | 20250428 | 172300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 5278 |
| 93 | 20250428 | 172200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 94 | 20250428 | 172100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 95 | 20250428 | 172000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 96 | 20250428 | 171900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 97 | 20250428 | 171800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 98 | 20250428 | 171700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 99 | 20250428 | 171600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 100 | 20250428 | 171500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 101 | 20250428 | 171400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 102 | 20250428 | 171300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 103 | 20250428 | 171200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 104 | 20250428 | 171100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 105 | 20250428 | 171000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 106 | 20250428 | 170900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 107 | 20250428 | 170800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 108 | 20250428 | 170700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 109 | 20250428 | 170600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 110 | 20250428 | 170500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 111 | 20250428 | 170400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 112 | 20250428 | 170300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 113 | 20250428 | 170200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 114 | 20250428 | 170100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 115 | 20250428 | 170000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 116 | 20250428 | 165900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 117 | 20250428 | 165800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 118 | 20250428 | 165700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 119 | 20250428 | 165600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 120 | 20250428 | 165500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 121 | 20250428 | 165400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 122 | 20250428 | 165300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 5278 |
| 123 | 20250428 | 165200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 124 | 20250428 | 165100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 125 | 20250428 | 165000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 126 | 20250428 | 164900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 127 | 20250428 | 164800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 128 | 20250428 | 164700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 129 | 20250428 | 164600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 130 | 20250428 | 164500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 131 | 20250428 | 164400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 132 | 20250428 | 164300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 133 | 20250428 | 164200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 134 | 20250428 | 164100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 135 | 20250428 | 164000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 136 | 20250428 | 163900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 137 | 20250428 | 163800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 138 | 20250428 | 163700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 139 | 20250428 | 163600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 140 | 20250428 | 163500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 141 | 20250428 | 163400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 142 | 20250428 | 163300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 143 | 20250428 | 163200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 144 | 20250428 | 163100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 145 | 20250428 | 163000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 146 | 20250428 | 162900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 147 | 20250428 | 162800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 148 | 20250428 | 162700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 149 | 20250428 | 162600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 150 | 20250428 | 162500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 151 | 20250428 | 162400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 152 | 20250428 | 162300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 5278 |
| 153 | 20250428 | 162200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 154 | 20250428 | 162100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 155 | 20250428 | 162000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 156 | 20250428 | 161900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 157 | 20250428 | 161800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 158 | 20250428 | 161700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 159 | 20250428 | 161600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 160 | 20250428 | 161500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 161 | 20250428 | 161400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 162 | 20250428 | 161300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 163 | 20250428 | 161200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 164 | 20250428 | 161100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 165 | 20250428 | 161000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 166 | 20250428 | 160900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 167 | 20250428 | 160800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 168 | 20250428 | 160700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 169 | 20250428 | 160600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 170 | 20250428 | 160500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 171 | 20250428 | 160400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 172 | 20250428 | 160300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 173 | 20250428 | 160200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 174 | 20250428 | 160100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 175 | 20250428 | 160000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 176 | 20250428 | 155900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 177 | 20250428 | 155800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 178 | 20250428 | 155700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 179 | 20250428 | 155600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 180 | 20250428 | 155500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 181 | 20250428 | 155400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 182 | 20250428 | 155300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 5278 |
| 183 | 20250428 | 155200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 184 | 20250428 | 155100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 185 | 20250428 | 155000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 186 | 20250428 | 154900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 187 | 20250428 | 154800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 188 | 20250428 | 154700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 189 | 20250428 | 154600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 190 | 20250428 | 154500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 191 | 20250428 | 154400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 192 | 20250428 | 154300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 193 | 20250428 | 154200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 194 | 20250428 | 154100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 195 | 20250428 | 154000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 196 | 20250428 | 153900 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 197 | 20250428 | 153800 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 198 | 20250428 | 153700 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 199 | 20250428 | 153600 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 200 | 20250428 | 153500 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 201 | 20250428 | 153400 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 202 | 20250428 | 153300 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 203 | 20250428 | 153200 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 204 | 20250428 | 153100 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 0 |
| 205 | 20250428 | 153000 | 2102101063 | 4535 | 4535 | 4535 | 4535 | 5278 |
| 206 | 20250428 | 152900 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20250428 | 152800 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20250428 | 152700 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20250428 | 152600 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20250428 | 152500 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20250428 | 152400 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20250428 | 152300 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 213 | 20250428 | 152200 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20250428 | 152100 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20250428 | 152000 | 2078165333 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20250428 | 151900 | 2078165333 | 4550 | 4565 | 4565 | 4540 | 162 |
| 217 | 20250428 | 151800 | 2077427913 | 4540 | 4545 | 4545 | 4540 | 736 |
| 218 | 20250428 | 151700 | 2074085993 | 4540 | 4535 | 4540 | 4535 | 41 |
| 219 | 20250428 | 151600 | 2073899988 | 4540 | 4540 | 4540 | 4540 | 2396 |
| 220 | 20250428 | 151500 | 2063022148 | 4540 | 4540 | 4560 | 4540 | 2503 |
| 221 | 20250428 | 151400 | 2051658328 | 4550 | 4545 | 4550 | 4540 | 1354 |
| 222 | 20250428 | 151300 | 2045504153 | 4550 | 4550 | 4565 | 4550 | 621 |
| 223 | 20250428 | 151200 | 2042678588 | 4565 | 4545 | 4565 | 4545 | 64 |
| 224 | 20250428 | 151100 | 2042387688 | 4570 | 4545 | 4575 | 4545 | 13 |
| 225 | 20250428 | 151000 | 2042328278 | 4580 | 4545 | 4580 | 4545 | 1593 |
| 226 | 20250428 | 150900 | 2035068958 | 4550 | 4570 | 4570 | 4550 | 1078 |
| 227 | 20250428 | 150800 | 2030162498 | 4570 | 4565 | 4570 | 4565 | 3 |
| 228 | 20250428 | 150700 | 2030148793 | 4545 | 4545 | 4545 | 4545 | 0 |
| 229 | 20250428 | 150600 | 2030148793 | 4545 | 4545 | 4545 | 4545 | 0 |
| 230 | 20250428 | 150500 | 2030148793 | 4545 | 4565 | 4565 | 4545 | 111 |
| 231 | 20250428 | 150400 | 2029642298 | 4565 | 4565 | 4565 | 4565 | 119 |
| 232 | 20250428 | 150300 | 2029099063 | 4570 | 4570 | 4570 | 4570 | 0 |
| 233 | 20250428 | 150200 | 2029099063 | 4570 | 4575 | 4575 | 4570 | 75 |
| 234 | 20250428 | 150100 | 2028755988 | 4575 | 4545 | 4575 | 4545 | 587 |
| 235 | 20250428 | 150000 | 2026088013 | 4550 | 4525 | 4550 | 4525 | 457 |
| 236 | 20250428 | 145900 | 2024009193 | 4525 | 4540 | 4540 | 4525 | 9083 |
| 237 | 20250428 | 145800 | 1982849608 | 4545 | 4545 | 4545 | 4545 | 205 |
| 238 | 20250428 | 145700 | 1981917883 | 4540 | 4540 | 4540 | 4540 | 317 |
| 239 | 20250428 | 145600 | 1980478703 | 4540 | 4540 | 4540 | 4535 | 1536 |
| 240 | 20250428 | 145500 | 1973505743 | 4540 | 4540 | 4540 | 4535 | 1857 |
| 241 | 20250428 | 145400 | 1965074968 | 4550 | 4550 | 4550 | 4550 | 163 |
| 242 | 20250428 | 145300 | 1964333318 | 4550 | 4550 | 4550 | 4550 | 70 |
| 243 | 20250428 | 145200 | 1964014818 | 4550 | 4560 | 4560 | 4550 | 480 |
| 244 | 20250428 | 145100 | 1961828483 | 4560 | 4560 | 4560 | 4560 | 0 |
| 245 | 20250428 | 145000 | 1961828483 | 4560 | 4560 | 4560 | 4560 | 0 |
| 246 | 20250428 | 144900 | 1961828483 | 4560 | 4560 | 4560 | 4560 | 1 |
| 247 | 20250428 | 144800 | 1961823923 | 4550 | 4550 | 4550 | 4550 | 66 |
| 248 | 20250428 | 144700 | 1961523623 | 4550 | 4545 | 4550 | 4545 | 549 |
| 249 | 20250428 | 144600 | 1959025688 | 4535 | 4535 | 4535 | 4535 | 0 |
| 250 | 20250428 | 144500 | 1959025688 | 4535 | 4535 | 4535 | 4535 | 0 |
| 251 | 20250428 | 144400 | 1959025688 | 4535 | 4545 | 4545 | 4535 | 421 |
| 252 | 20250428 | 144300 | 1957115388 | 4545 | 4550 | 4550 | 4545 | 1786 |
| 253 | 20250428 | 144200 | 1948989178 | 4550 | 4550 | 4550 | 4550 | 1 |
| 254 | 20250428 | 144100 | 1948984628 | 4560 | 4555 | 4560 | 4550 | 138 |
| 255 | 20250428 | 144000 | 1948356623 | 4560 | 4560 | 4560 | 4560 | 0 |
| 256 | 20250428 | 143900 | 1948356623 | 4560 | 4550 | 4560 | 4540 | 2927 |
| 257 | 20250428 | 143800 | 1935039623 | 4550 | 4550 | 4550 | 4550 | 20 |
| 258 | 20250428 | 143700 | 1934948623 | 4570 | 4555 | 4570 | 4550 | 630 |
| 259 | 20250428 | 143600 | 1932078543 | 4555 | 4580 | 4580 | 4555 | 2496 |
| 260 | 20250428 | 143500 | 1920655678 | 4585 | 4585 | 4585 | 4575 | 3712 |
| 261 | 20250428 | 143400 | 1903669743 | 4590 | 4585 | 4590 | 4585 | 9 |
| 262 | 20250428 | 143300 | 1903628473 | 4585 | 4585 | 4585 | 4585 | 292 |
| 263 | 20250428 | 143200 | 1902289653 | 4590 | 4590 | 4590 | 4590 | 2 |
| 264 | 20250428 | 143100 | 1902280473 | 4590 | 4590 | 4590 | 4590 | 0 |
| 265 | 20250428 | 143000 | 1902280473 | 4590 | 4590 | 4590 | 4590 | 1 |
| 266 | 20250428 | 142900 | 1902275883 | 4575 | 4585 | 4590 | 4575 | 2018 |
| 267 | 20250428 | 142800 | 1893023988 | 4580 | 4570 | 4580 | 4570 | 120 |
| 268 | 20250428 | 142700 | 1892474408 | 4555 | 4570 | 4585 | 4550 | 5736 |
| 269 | 20250428 | 142600 | 1866340913 | 4570 | 4595 | 4595 | 4570 | 4 |
| 270 | 20250428 | 142500 | 1866322608 | 4595 | 4585 | 4595 | 4575 | 7008 |
| 271 | 20250428 | 142400 | 1834240668 | 4585 | 4585 | 4585 | 4585 | 44 |
| 272 | 20250428 | 142300 | 1834038928 | 4585 | 4590 | 4590 | 4585 | 322 |
| 273 | 20250428 | 142200 | 1832561703 | 4590 | 4590 | 4590 | 4590 | 1047 |
| 274 | 20250428 | 142100 | 1827755973 | 4590 | 4605 | 4605 | 4590 | 1627 |
| 275 | 20250428 | 142000 | 1820274463 | 4605 | 4605 | 4605 | 4605 | 3 |
| 276 | 20250428 | 141900 | 1820260648 | 4610 | 4610 | 4610 | 4605 | 1701 |
| 277 | 20250428 | 141800 | 1812421388 | 4605 | 4610 | 4610 | 4605 | 529 |
| 278 | 20250428 | 141700 | 1809983998 | 4615 | 4615 | 4615 | 4615 | 451 |
| 279 | 20250428 | 141600 | 1807902633 | 4625 | 4625 | 4625 | 4625 | 1 |
| 280 | 20250428 | 141500 | 1807898008 | 4620 | 4625 | 4625 | 4620 | 335 |
| 281 | 20250428 | 141400 | 1806349648 | 4625 | 4625 | 4640 | 4625 | 102 |
| 282 | 20250428 | 141300 | 1805877883 | 4625 | 4625 | 4625 | 4625 | 78 |
| 283 | 20250428 | 141200 | 1805517133 | 4625 | 4625 | 4625 | 4625 | 9 |
| 284 | 20250428 | 141100 | 1805475508 | 4620 | 4620 | 4620 | 4620 | 40 |
| 285 | 20250428 | 141000 | 1805290708 | 4620 | 4620 | 4620 | 4620 | 389 |
| 286 | 20250428 | 140900 | 1803493528 | 4620 | 4620 | 4620 | 4620 | 0 |
| 287 | 20250428 | 140800 | 1803493528 | 4620 | 4620 | 4620 | 4620 | 5 |
| 288 | 20250428 | 140700 | 1803470428 | 4620 | 4620 | 4640 | 4620 | 740 |
| 289 | 20250428 | 140600 | 1800051568 | 4620 | 4635 | 4640 | 4620 | 1005 |
| 290 | 20250428 | 140500 | 1795408383 | 4615 | 4615 | 4615 | 4615 | 0 |
| 291 | 20250428 | 140400 | 1795408383 | 4615 | 4630 | 4635 | 4615 | 1882 |
| 292 | 20250428 | 140300 | 1786702088 | 4630 | 4630 | 4630 | 4630 | 2 |
| 293 | 20250428 | 140200 | 1786692828 | 4635 | 4635 | 4635 | 4635 | 10 |
| 294 | 20250428 | 140100 | 1786646478 | 4635 | 4640 | 4640 | 4635 | 161 |
| 295 | 20250428 | 140000 | 1785900233 | 4640 | 4640 | 4640 | 4640 | 208 |
| 296 | 20250428 | 135900 | 1784935113 | 4635 | 4650 | 4650 | 4635 | 665 |
| 297 | 20250428 | 135800 | 1781845318 | 4650 | 4650 | 4650 | 4650 | 0 |
| 298 | 20250428 | 135700 | 1781845318 | 4650 | 4650 | 4650 | 4650 | 3 |
| 299 | 20250428 | 135600 | 1781831368 | 4655 | 4655 | 4655 | 4655 | 1 |
| 300 | 20250428 | 135500 | 1781826713 | 4655 | 4655 | 4655 | 4655 | 0 |
| 301 | 20250428 | 135400 | 1781826713 | 4655 | 4655 | 4655 | 4655 | 0 |
| 302 | 20250428 | 135300 | 1781826713 | 4655 | 4630 | 4655 | 4630 | 219 |
| 303 | 20250428 | 135200 | 1780807643 | 4620 | 4630 | 4645 | 4620 | 2766 |
| 304 | 20250428 | 135100 | 1768005228 | 4645 | 4645 | 4645 | 4645 | 0 |
| 305 | 20250428 | 135000 | 1768005228 | 4645 | 4650 | 4650 | 4645 | 255 |
| 306 | 20250428 | 134900 | 1766819523 | 4650 | 4645 | 4650 | 4645 | 11 |
| 307 | 20250428 | 134800 | 1766768378 | 4640 | 4660 | 4660 | 4625 | 612 |
| 308 | 20250428 | 134700 | 1763934703 | 4660 | 4660 | 4660 | 4660 | 0 |
| 309 | 20250428 | 134600 | 1763934703 | 4660 | 4660 | 4660 | 4660 | 227 |
| 310 | 20250428 | 134500 | 1762876883 | 4660 | 4660 | 4660 | 4660 | 2 |
| 311 | 20250428 | 134400 | 1762867563 | 4660 | 4660 | 4660 | 4660 | 0 |
| 312 | 20250428 | 134300 | 1762867563 | 4660 | 4660 | 4660 | 4660 | 140 |
| 313 | 20250428 | 134200 | 1762215163 | 4645 | 4645 | 4645 | 4645 | 0 |
| 314 | 20250428 | 134100 | 1762215163 | 4645 | 4655 | 4655 | 4645 | 98 |
| 315 | 20250428 | 134000 | 1761759073 | 4655 | 4645 | 4655 | 4645 | 148 |
| 316 | 20250428 | 133900 | 1761070923 | 4640 | 4640 | 4640 | 4640 | 50 |
| 317 | 20250428 | 133800 | 1760838923 | 4630 | 4625 | 4630 | 4620 | 283 |
| 318 | 20250428 | 133700 | 1759530048 | 4620 | 4620 | 4620 | 4620 | 0 |
| 319 | 20250428 | 133600 | 1759530048 | 4620 | 4620 | 4620 | 4620 | 22 |
| 320 | 20250428 | 133500 | 1759428408 | 4620 | 4620 | 4620 | 4620 | 50 |
| 321 | 20250428 | 133400 | 1759197408 | 4620 | 4620 | 4620 | 4620 | 175 |
| 322 | 20250428 | 133300 | 1758388908 | 4620 | 4620 | 4620 | 4620 | 298 |
| 323 | 20250428 | 133200 | 1757012148 | 4615 | 4615 | 4615 | 4615 | 0 |
| 324 | 20250428 | 133100 | 1757012148 | 4615 | 4615 | 4615 | 4615 | 113 |
| 325 | 20250428 | 133000 | 1756490653 | 4645 | 4640 | 4645 | 4640 | 75 |
| 326 | 20250428 | 132900 | 1756142643 | 4640 | 4615 | 4640 | 4615 | 649 |
| 327 | 20250428 | 132800 | 1753147458 | 4615 | 4615 | 4615 | 4615 | 0 |
| 328 | 20250428 | 132700 | 1753147458 | 4615 | 4635 | 4635 | 4615 | 645 |
| 329 | 20250428 | 132600 | 1750160723 | 4640 | 4640 | 4640 | 4640 | 570 |
| 330 | 20250428 | 132500 | 1747515923 | 4650 | 4650 | 4650 | 4650 | 0 |
| 331 | 20250428 | 132400 | 1747515923 | 4650 | 4680 | 4680 | 4650 | 808 |
| 332 | 20250428 | 132300 | 1743752713 | 4685 | 4615 | 4685 | 4615 | 12615 |
| 333 | 20250428 | 132200 | 1685016143 | 4615 | 4615 | 4615 | 4615 | 23 |
| 334 | 20250428 | 132100 | 1684909998 | 4600 | 4600 | 4600 | 4600 | 0 |
| 335 | 20250428 | 132000 | 1684909998 | 4600 | 4605 | 4605 | 4600 | 315 |
| 336 | 20250428 | 131900 | 1683459923 | 4605 | 4605 | 4605 | 4605 | 0 |
| 337 | 20250428 | 131800 | 1683459923 | 4605 | 4605 | 4605 | 4605 | 300 |
| 338 | 20250428 | 131700 | 1682078423 | 4615 | 4615 | 4615 | 4615 | 0 |
| 339 | 20250428 | 131600 | 1682078423 | 4615 | 4600 | 4615 | 4600 | 1850 |
| 340 | 20250428 | 131500 | 1673563173 | 4600 | 4600 | 4600 | 4600 | 200 |
| 341 | 20250428 | 131400 | 1672643173 | 4600 | 4600 | 4600 | 4600 | 0 |
| 342 | 20250428 | 131300 | 1672643173 | 4600 | 4600 | 4600 | 4600 | 146 |
| 343 | 20250428 | 131200 | 1671971573 | 4615 | 4605 | 4615 | 4605 | 13 |
| 344 | 20250428 | 131100 | 1671911678 | 4605 | 4605 | 4605 | 4605 | 1859 |
| 345 | 20250428 | 131000 | 1663350983 | 4605 | 4605 | 4605 | 4605 | 290 |
| 346 | 20250428 | 130900 | 1662015533 | 4605 | 4605 | 4605 | 4605 | 21 |
| 347 | 20250428 | 130800 | 1661918828 | 4605 | 4605 | 4605 | 4605 | 0 |
| 348 | 20250428 | 130700 | 1661918828 | 4605 | 4605 | 4605 | 4605 | 0 |
| 349 | 20250428 | 130600 | 1661918828 | 4605 | 4605 | 4605 | 4605 | 0 |
| 350 | 20250428 | 130500 | 1661918828 | 4605 | 4605 | 4605 | 4605 | 44 |
| 351 | 20250428 | 130400 | 1661716208 | 4605 | 4605 | 4605 | 4605 | 0 |
| 352 | 20250428 | 130300 | 1661716208 | 4605 | 4615 | 4615 | 4605 | 1716 |
| 353 | 20250428 | 130200 | 1653804638 | 4625 | 4625 | 4625 | 4625 | 0 |
| 354 | 20250428 | 130100 | 1653804638 | 4625 | 4617 | 4625 | 4617 | 165 |
| 355 | 20250428 | 130000 | 1653041905 | 4615 | 4615 | 4615 | 4615 | 50 |
| 356 | 20250428 | 125900 | 1652811155 | 4620 | 4620 | 4620 | 4620 | 0 |
| 357 | 20250428 | 125800 | 1652811155 | 4620 | 4620 | 4620 | 4620 | 0 |
| 358 | 20250428 | 125700 | 1652811155 | 4620 | 4620 | 4620 | 4620 | 1 |
| 359 | 20250428 | 125600 | 1652806535 | 4625 | 4625 | 4625 | 4625 | 0 |
| 360 | 20250428 | 125500 | 1652806535 | 4625 | 4625 | 4625 | 4625 | 0 |
| 361 | 20250428 | 125400 | 1652806535 | 4625 | 4625 | 4625 | 4625 | 0 |
| 362 | 20250428 | 125300 | 1652806535 | 4625 | 4610 | 4625 | 4610 | 1085 |
| 363 | 20250428 | 125200 | 1647802210 | 4615 | 4615 | 4615 | 4615 | 115 |
| 364 | 20250428 | 125100 | 1647271485 | 4610 | 4610 | 4610 | 4610 | 217 |
| 365 | 20250428 | 125000 | 1646271115 | 4615 | 4620 | 4620 | 4615 | 315 |
| 366 | 20250428 | 124900 | 1644817380 | 4615 | 4615 | 4615 | 4615 | 1 |
| 367 | 20250428 | 124800 | 1644812765 | 4610 | 4610 | 4610 | 4610 | 1 |
| 368 | 20250428 | 124700 | 1644808155 | 4605 | 4605 | 4605 | 4605 | 0 |
| 369 | 20250428 | 124600 | 1644808155 | 4605 | 4600 | 4605 | 4600 | 135 |
| 370 | 20250428 | 124500 | 1644186530 | 4605 | 4600 | 4605 | 4600 | 126 |
| 371 | 20250428 | 124400 | 1643606925 | 4600 | 4600 | 4600 | 4600 | 292 |
| 372 | 20250428 | 124300 | 1642263725 | 4600 | 4600 | 4600 | 4600 | 250 |
| 373 | 20250428 | 124200 | 1641113725 | 4605 | 4605 | 4605 | 4605 | 0 |
| 374 | 20250428 | 124100 | 1641113725 | 4605 | 4605 | 4605 | 4605 | 15 |
| 375 | 20250428 | 124000 | 1641044650 | 4605 | 4605 | 4605 | 4605 | 178 |
| 376 | 20250428 | 123900 | 1640224960 | 4610 | 4610 | 4610 | 4610 | 0 |
| 377 | 20250428 | 123800 | 1640224960 | 4610 | 4610 | 4610 | 4610 | 0 |
| 378 | 20250428 | 123700 | 1640224960 | 4610 | 4610 | 4610 | 4610 | 1250 |
| 379 | 20250428 | 123600 | 1634462460 | 4615 | 4615 | 4615 | 4615 | 222 |
| 380 | 20250428 | 123500 | 1633437930 | 4630 | 4630 | 4630 | 4630 | 0 |
| 381 | 20250428 | 123400 | 1633437930 | 4630 | 4630 | 4630 | 4630 | 0 |
| 382 | 20250428 | 123300 | 1633437930 | 4630 | 4630 | 4630 | 4630 | 0 |
| 383 | 20250428 | 123200 | 1633437930 | 4630 | 4630 | 4630 | 4630 | 0 |
| 384 | 20250428 | 123100 | 1633437930 | 4630 | 4630 | 4630 | 4630 | 0 |
| 385 | 20250428 | 123000 | 1633437930 | 4630 | 4625 | 4630 | 4620 | 857 |
| 386 | 20250428 | 122900 | 1629478200 | 4625 | 4625 | 4625 | 4625 | 0 |
| 387 | 20250428 | 122800 | 1629478200 | 4625 | 4630 | 4630 | 4625 | 44 |
| 388 | 20250428 | 122700 | 1629274600 | 4625 | 4635 | 4635 | 4625 | 223 |
| 389 | 20250428 | 122600 | 1628243115 | 4635 | 4635 | 4635 | 4635 | 100 |
| 390 | 20250428 | 122500 | 1627779615 | 4635 | 4635 | 4635 | 4635 | 0 |
| 391 | 20250428 | 122400 | 1627779615 | 4635 | 4635 | 4635 | 4635 | 0 |
| 392 | 20250428 | 122300 | 1627779615 | 4635 | 4635 | 4635 | 4635 | 0 |
| 393 | 20250428 | 122200 | 1627779615 | 4635 | 4635 | 4635 | 4635 | 500 |
| 394 | 20250428 | 122100 | 1625462115 | 4635 | 4635 | 4635 | 4635 | 0 |
| 395 | 20250428 | 122000 | 1625462115 | 4635 | 4635 | 4635 | 4635 | 0 |
| 396 | 20250428 | 121900 | 1625462115 | 4635 | 4635 | 4635 | 4635 | 100 |
| 397 | 20250428 | 121800 | 1624998615 | 4635 | 4635 | 4635 | 4635 | 90 |
| 398 | 20250428 | 121700 | 1624581465 | 4635 | 4635 | 4635 | 4635 | 9 |
| 399 | 20250428 | 121600 | 1624539750 | 4635 | 4635 | 4635 | 4635 | 0 |
| 400 | 20250428 | 121500 | 1624539750 | 4635 | 4635 | 4635 | 4635 | 100 |
| 401 | 20250428 | 121400 | 1624076250 | 4635 | 4635 | 4635 | 4635 | 0 |
| 402 | 20250428 | 121300 | 1624076250 | 4635 | 4635 | 4635 | 4635 | 284 |
| 403 | 20250428 | 121200 | 1622759910 | 4635 | 4635 | 4635 | 4635 | 11 |
| 404 | 20250428 | 121100 | 1622708925 | 4635 | 4615 | 4635 | 4615 | 704 |
| 405 | 20250428 | 121000 | 1619459905 | 4635 | 4635 | 4635 | 4635 | 1 |
| 406 | 20250428 | 120900 | 1619455270 | 4615 | 4635 | 4635 | 4615 | 118 |
| 407 | 20250428 | 120800 | 1618909760 | 4635 | 4635 | 4635 | 4635 | 1 |
| 408 | 20250428 | 120700 | 1618905125 | 4635 | 4635 | 4635 | 4635 | 303 |
| 409 | 20250428 | 120600 | 1617500720 | 4610 | 4610 | 4610 | 4610 | 57 |
| 410 | 20250428 | 120500 | 1617237950 | 4635 | 4625 | 4635 | 4625 | 200 |
| 411 | 20250428 | 120400 | 1616312940 | 4625 | 4625 | 4625 | 4625 | 0 |
| 412 | 20250428 | 120300 | 1616312940 | 4625 | 4605 | 4625 | 4605 | 209 |
| 413 | 20250428 | 120200 | 1615350475 | 4605 | 4605 | 4605 | 4605 | 2 |
| 414 | 20250428 | 120100 | 1615341265 | 4605 | 4605 | 4620 | 4600 | 159 |
| 415 | 20250428 | 120000 | 1614607630 | 4625 | 4625 | 4625 | 4625 | 0 |
| 416 | 20250428 | 115900 | 1614607630 | 4625 | 4625 | 4625 | 4625 | 0 |
| 417 | 20250428 | 115800 | 1614607630 | 4625 | 4625 | 4625 | 4625 | 97 |
| 418 | 20250428 | 115700 | 1614159005 | 4600 | 4625 | 4625 | 4600 | 302 |
| 419 | 20250428 | 115600 | 1612764775 | 4625 | 4620 | 4640 | 4620 | 1487 |
| 420 | 20250428 | 115500 | 1605886935 | 4620 | 4620 | 4620 | 4620 | 0 |
| 421 | 20250428 | 115400 | 1605886935 | 4620 | 4625 | 4625 | 4620 | 343 |
| 422 | 20250428 | 115300 | 1604302270 | 4630 | 4630 | 4630 | 4630 | 0 |
| 423 | 20250428 | 115200 | 1604302270 | 4630 | 4630 | 4630 | 4630 | 4 |
| 424 | 20250428 | 115100 | 1604283750 | 4640 | 4640 | 4640 | 4640 | 0 |
| 425 | 20250428 | 115000 | 1604283750 | 4640 | 4610 | 4640 | 4610 | 1556 |
| 426 | 20250428 | 114900 | 1597102245 | 4605 | 4595 | 4605 | 4595 | 482 |
| 427 | 20250428 | 114800 | 1594884955 | 4575 | 4590 | 4590 | 4575 | 283 |
| 428 | 20250428 | 114700 | 1593586480 | 4595 | 4575 | 4595 | 4575 | 1004 |
| 429 | 20250428 | 114600 | 1588993100 | 4575 | 4590 | 4590 | 4575 | 179 |
| 430 | 20250428 | 114500 | 1588171535 | 4570 | 4570 | 4570 | 4570 | 0 |
| 431 | 20250428 | 114400 | 1588171535 | 4570 | 4580 | 4580 | 4570 | 343 |
| 432 | 20250428 | 114300 | 1586600855 | 4585 | 4585 | 4590 | 4585 | 155 |
| 433 | 20250428 | 114200 | 1585890030 | 4590 | 4590 | 4590 | 4590 | 970 |
| 434 | 20250428 | 114100 | 1581437730 | 4590 | 4605 | 4605 | 4590 | 886 |
| 435 | 20250428 | 114000 | 1577364985 | 4615 | 4615 | 4615 | 4615 | 4 |
| 436 | 20250428 | 113900 | 1577346525 | 4600 | 4615 | 4615 | 4600 | 252 |
| 437 | 20250428 | 113800 | 1576186665 | 4605 | 4600 | 4605 | 4600 | 1806 |
| 438 | 20250428 | 113700 | 1567879035 | 4600 | 4600 | 4600 | 4600 | 0 |
| 439 | 20250428 | 113600 | 1567879035 | 4600 | 4600 | 4600 | 4600 | 50 |
| 440 | 20250428 | 113500 | 1567649035 | 4600 | 4590 | 4600 | 4590 | 1091 |
| 441 | 20250428 | 113400 | 1562641285 | 4615 | 4615 | 4615 | 4615 | 0 |
| 442 | 20250428 | 113300 | 1562641285 | 4615 | 4615 | 4615 | 4615 | 3 |
| 443 | 20250428 | 113200 | 1562627440 | 4615 | 4615 | 4615 | 4615 | 0 |
| 444 | 20250428 | 113100 | 1562627440 | 4615 | 4615 | 4615 | 4615 | 0 |
| 445 | 20250428 | 113000 | 1562627440 | 4615 | 4615 | 4615 | 4615 | 0 |
| 446 | 20250428 | 112900 | 1562627440 | 4615 | 4615 | 4615 | 4615 | 1000 |
| 447 | 20250428 | 112800 | 1558012440 | 4615 | 4625 | 4625 | 4560 | 2531 |
| 448 | 20250428 | 112700 | 1546391570 | 4625 | 4625 | 4625 | 4625 | 0 |
| 449 | 20250428 | 112600 | 1546391570 | 4625 | 4610 | 4625 | 4610 | 3119 |
| 450 | 20250428 | 112500 | 1532012950 | 4610 | 4610 | 4610 | 4610 | 20 |
| 451 | 20250428 | 112400 | 1531920750 | 4635 | 4635 | 4635 | 4635 | 10 |
| 452 | 20250428 | 112300 | 1531874400 | 4635 | 4635 | 4635 | 4635 | 2 |
| 453 | 20250428 | 112200 | 1531865130 | 4620 | 4640 | 4640 | 4620 | 29 |
| 454 | 20250428 | 112100 | 1531731110 | 4620 | 4620 | 4620 | 4610 | 1084 |
| 455 | 20250428 | 112000 | 1526723040 | 4620 | 4625 | 4625 | 4615 | 1026 |
| 456 | 20250428 | 111900 | 1521983060 | 4620 | 4625 | 4625 | 4620 | 3575 |
| 457 | 20250428 | 111800 | 1505450985 | 4630 | 4640 | 4640 | 4630 | 94 |
| 458 | 20250428 | 111700 | 1505015025 | 4640 | 4640 | 4640 | 4635 | 111 |
| 459 | 20250428 | 111600 | 1504499990 | 4635 | 4635 | 4635 | 4635 | 0 |
| 460 | 20250428 | 111500 | 1504499990 | 4635 | 4640 | 4640 | 4635 | 163 |
| 461 | 20250428 | 111400 | 1503744115 | 4625 | 4625 | 4625 | 4625 | 205 |
| 462 | 20250428 | 111300 | 1502795990 | 4645 | 4645 | 4645 | 4645 | 5 |
| 463 | 20250428 | 111200 | 1502772765 | 4645 | 4645 | 4645 | 4645 | 0 |
| 464 | 20250428 | 111100 | 1502772765 | 4645 | 4645 | 4645 | 4645 | 0 |
| 465 | 20250428 | 111000 | 1502772765 | 4645 | 4625 | 4645 | 4625 | 309 |
| 466 | 20250428 | 110900 | 1501343480 | 4625 | 4625 | 4625 | 4625 | 1003 |
| 467 | 20250428 | 110800 | 1496704605 | 4645 | 4640 | 4645 | 4640 | 996 |
| 468 | 20250428 | 110700 | 1492078200 | 4645 | 4645 | 4645 | 4645 | 2 |
| 469 | 20250428 | 110600 | 1492068910 | 4645 | 4640 | 4645 | 4640 | 628 |
| 470 | 20250428 | 110500 | 1489154375 | 4645 | 4640 | 4645 | 4640 | 539 |
| 471 | 20250428 | 110400 | 1486653220 | 4645 | 4645 | 4645 | 4645 | 147 |
| 472 | 20250428 | 110300 | 1485970405 | 4645 | 4635 | 4645 | 4635 | 3 |
| 473 | 20250428 | 110200 | 1485956490 | 4620 | 4625 | 4625 | 4620 | 125 |
| 474 | 20250428 | 110100 | 1485378375 | 4645 | 4645 | 4645 | 4645 | 0 |
| 475 | 20250428 | 110000 | 1485378375 | 4645 | 4645 | 4645 | 4645 | 2 |
| 476 | 20250428 | 105900 | 1485369085 | 4645 | 4625 | 4650 | 4625 | 1354 |
| 477 | 20250428 | 105800 | 1479099825 | 4625 | 4625 | 4625 | 4625 | 25 |
| 478 | 20250428 | 105700 | 1478984200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 479 | 20250428 | 105600 | 1478984200 | 4650 | 4650 | 4650 | 4650 | 800 |
| 480 | 20250428 | 105500 | 1475264200 | 4650 | 4635 | 4650 | 4625 | 695 |
| 481 | 20250428 | 105400 | 1472044840 | 4640 | 4660 | 4660 | 4640 | 847 |
| 482 | 20250428 | 105300 | 1468112220 | 4660 | 4640 | 4660 | 4640 | 602 |
| 483 | 20250428 | 105200 | 1465318900 | 4640 | 4655 | 4655 | 4640 | 466 |
| 484 | 20250428 | 105100 | 1463153895 | 4680 | 4665 | 4680 | 4660 | 48 |
| 485 | 20250428 | 105000 | 1462929990 | 4655 | 4680 | 4680 | 4655 | 23 |
| 486 | 20250428 | 104900 | 1462822885 | 4680 | 4695 | 4695 | 4670 | 3880 |
| 487 | 20250428 | 104800 | 1444630980 | 4685 | 4670 | 4695 | 4655 | 9058 |
| 488 | 20250428 | 104700 | 1402236760 | 4670 | 4660 | 4675 | 4660 | 943 |
| 489 | 20250428 | 104600 | 1397842300 | 4660 | 4635 | 4660 | 4635 | 691 |
| 490 | 20250428 | 104500 | 1394636080 | 4640 | 4660 | 4660 | 4640 | 1371 |
| 491 | 20250428 | 104400 | 1388260355 | 4675 | 4665 | 4680 | 4660 | 6775 |
| 492 | 20250428 | 104300 | 1356653010 | 4660 | 4685 | 4685 | 4660 | 370 |
| 493 | 20250428 | 104200 | 1354927330 | 4680 | 4670 | 4680 | 4670 | 6237 |
| 494 | 20250428 | 104100 | 1325751405 | 4680 | 4660 | 4680 | 4660 | 4163 |
| 495 | 20250428 | 104000 | 1306315455 | 4660 | 4630 | 4665 | 4630 | 10093 |
| 496 | 20250428 | 103900 | 1259321140 | 4645 | 4625 | 4650 | 4625 | 307 |
| 497 | 20250428 | 103800 | 1257897750 | 4650 | 4640 | 4650 | 4620 | 5688 |
| 498 | 20250428 | 103700 | 1231467325 | 4650 | 4640 | 4650 | 4640 | 1205 |
| 499 | 20250428 | 103600 | 1225866015 | 4640 | 4645 | 4645 | 4635 | 374 |
| 500 | 20250428 | 103500 | 1224130895 | 4645 | 4630 | 4650 | 4625 | 876 |
| 501 | 20250428 | 103400 | 1220069560 | 4630 | 4610 | 4655 | 4610 | 11894 |
| 502 | 20250428 | 103300 | 1164974760 | 4610 | 4595 | 4615 | 4595 | 1664 |
| 503 | 20250428 | 103200 | 1157314440 | 4590 | 4585 | 4590 | 4570 | 3003 |
| 504 | 20250428 | 103100 | 1143542815 | 4570 | 4585 | 4585 | 4570 | 28 |
| 505 | 20250428 | 103000 | 1143414790 | 4585 | 4585 | 4585 | 4585 | 32 |
| 506 | 20250428 | 102900 | 1143268070 | 4585 | 4585 | 4585 | 4585 | 0 |
| 507 | 20250428 | 102800 | 1143268070 | 4585 | 4570 | 4585 | 4570 | 520 |
| 508 | 20250428 | 102700 | 1140886130 | 4580 | 4580 | 4580 | 4580 | 0 |
| 509 | 20250428 | 102600 | 1140886130 | 4580 | 4580 | 4580 | 4580 | 287 |
| 510 | 20250428 | 102500 | 1139571670 | 4590 | 4590 | 4595 | 4580 | 1229 |
| 511 | 20250428 | 102400 | 1133930560 | 4590 | 4580 | 4590 | 4580 | 1435 |
| 512 | 20250428 | 102300 | 1127351270 | 4560 | 4580 | 4580 | 4560 | 345 |
| 513 | 20250428 | 102200 | 1125778050 | 4580 | 4560 | 4590 | 4560 | 1569 |
| 514 | 20250428 | 102100 | 1118623340 | 4590 | 4560 | 4590 | 4560 | 5334 |
| 515 | 20250428 | 102000 | 1094185810 | 4560 | 4560 | 4565 | 4545 | 1310 |
| 516 | 20250428 | 101900 | 1088214885 | 4560 | 4540 | 4560 | 4540 | 847 |
| 517 | 20250428 | 101800 | 1084366315 | 4540 | 4540 | 4540 | 4540 | 1 |
| 518 | 20250428 | 101700 | 1084361775 | 4540 | 4540 | 4540 | 4525 | 44 |
| 519 | 20250428 | 101600 | 1084162615 | 4525 | 4525 | 4525 | 4525 | 173 |
| 520 | 20250428 | 101500 | 1083379790 | 4540 | 4540 | 4540 | 4540 | 51 |
| 521 | 20250428 | 101400 | 1083148250 | 4540 | 4540 | 4540 | 4540 | 1 |
| 522 | 20250428 | 101300 | 1083143710 | 4525 | 4525 | 4525 | 4525 | 101 |
| 523 | 20250428 | 101200 | 1082686685 | 4525 | 4525 | 4525 | 4525 | 103 |
| 524 | 20250428 | 101100 | 1082220610 | 4525 | 4535 | 4535 | 4525 | 2596 |
| 525 | 20250428 | 101000 | 1070468455 | 4560 | 4550 | 4560 | 4550 | 3124 |
| 526 | 20250428 | 100900 | 1056244990 | 4550 | 4550 | 4550 | 4550 | 2 |
| 527 | 20250428 | 100800 | 1056235890 | 4530 | 4560 | 4560 | 4530 | 745 |
| 528 | 20250428 | 100700 | 1052860980 | 4530 | 4530 | 4530 | 4530 | 1100 |
| 529 | 20250428 | 100600 | 1047877980 | 4575 | 4575 | 4575 | 4575 | 0 |
| 530 | 20250428 | 100500 | 1047877980 | 4575 | 4545 | 4580 | 4525 | 2508 |
| 531 | 20250428 | 100400 | 1036484805 | 4535 | 4540 | 4540 | 4535 | 97 |
| 532 | 20250428 | 100300 | 1036044430 | 4540 | 4535 | 4540 | 4535 | 36 |
| 533 | 20250428 | 100200 | 1035880995 | 4540 | 4540 | 4540 | 4540 | 2 |
| 534 | 20250428 | 100100 | 1035871915 | 4540 | 4540 | 4540 | 4540 | 3 |
| 535 | 20250428 | 100000 | 1035858295 | 4540 | 4540 | 4540 | 4540 | 8 |
| 536 | 20250428 | 095900 | 1035821975 | 4540 | 4555 | 4555 | 4540 | 6 |
| 537 | 20250428 | 095800 | 1035794675 | 4555 | 4535 | 4555 | 4530 | 1034 |
| 538 | 20250428 | 095700 | 1031110455 | 4530 | 4530 | 4530 | 4530 | 0 |
| 539 | 20250428 | 095600 | 1031110455 | 4530 | 4530 | 4530 | 4530 | 16 |
| 540 | 20250428 | 095500 | 1031037975 | 4575 | 4575 | 4575 | 4575 | 70 |
| 541 | 20250428 | 095400 | 1030717725 | 4575 | 4550 | 4575 | 4540 | 1010 |
| 542 | 20250428 | 095300 | 1026128675 | 4580 | 4550 | 4580 | 4550 | 482 |
| 543 | 20250428 | 095200 | 1023933505 | 4550 | 4585 | 4585 | 4550 | 368 |
| 544 | 20250428 | 095100 | 1022258440 | 4585 | 4565 | 4590 | 4540 | 3025 |
| 545 | 20250428 | 095000 | 1008410735 | 4565 | 4550 | 4565 | 4530 | 664 |
| 546 | 20250428 | 094900 | 1005390205 | 4550 | 4530 | 4550 | 4530 | 1503 |
| 547 | 20250428 | 094800 | 998581195 | 4555 | 4550 | 4555 | 4530 | 838 |
| 548 | 20250428 | 094700 | 994781205 | 4550 | 4560 | 4560 | 4550 | 1805 |
| 549 | 20250428 | 094600 | 986567865 | 4565 | 4565 | 4565 | 4550 | 2024 |
| 550 | 20250428 | 094500 | 977355505 | 4565 | 4565 | 4565 | 4565 | 362 |
| 551 | 20250428 | 094400 | 975702975 | 4575 | 4570 | 4575 | 4570 | 264 |
| 552 | 20250428 | 094300 | 974496485 | 4570 | 4570 | 4570 | 4565 | 75 |
| 553 | 20250428 | 094200 | 974154010 | 4575 | 4575 | 4575 | 4575 | 565 |
| 554 | 20250428 | 094100 | 971569135 | 4575 | 4560 | 4575 | 4555 | 2125 |
| 555 | 20250428 | 094000 | 961862665 | 4560 | 4545 | 4565 | 4540 | 5611 |
| 556 | 20250428 | 093900 | 936319160 | 4545 | 4535 | 4545 | 4500 | 13197 |
| 557 | 20250428 | 093800 | 876732060 | 4550 | 4535 | 4550 | 4535 | 2247 |
| 558 | 20250428 | 093700 | 866521550 | 4540 | 4530 | 4540 | 4530 | 1034 |
| 559 | 20250428 | 093600 | 861829395 | 4540 | 4500 | 4545 | 4500 | 9477 |
| 560 | 20250428 | 093500 | 819063680 | 4500 | 4500 | 4520 | 4475 | 4028 |
| 561 | 20250428 | 093400 | 800944580 | 4500 | 4490 | 4525 | 4490 | 1149 |
| 562 | 20250428 | 093300 | 795759590 | 4510 | 4465 | 4525 | 4465 | 9465 |
| 563 | 20250428 | 093200 | 753248765 | 4470 | 4450 | 4470 | 4450 | 1519 |
| 564 | 20250428 | 093100 | 746476485 | 4450 | 4455 | 4455 | 4450 | 28 |
| 565 | 20250428 | 093000 | 746351880 | 4460 | 4460 | 4460 | 4455 | 82 |
| 566 | 20250428 | 092900 | 745986490 | 4470 | 4465 | 4470 | 4460 | 1209 |
| 567 | 20250428 | 092800 | 740587590 | 4465 | 4420 | 4465 | 4420 | 5706 |
| 568 | 20250428 | 092700 | 715226545 | 4420 | 4415 | 4425 | 4415 | 92 |
| 569 | 20250428 | 092600 | 714819705 | 4420 | 4420 | 4420 | 4415 | 219 |
| 570 | 20250428 | 092500 | 713852275 | 4420 | 4400 | 4420 | 4400 | 1360 |
| 571 | 20250428 | 092400 | 707853025 | 4410 | 4400 | 4410 | 4395 | 868 |
| 572 | 20250428 | 092300 | 704034450 | 4400 | 4400 | 4405 | 4400 | 1449 |
| 573 | 20250428 | 092200 | 697656065 | 4400 | 4425 | 4425 | 4400 | 2319 |
| 574 | 20250428 | 092100 | 687413120 | 4420 | 4420 | 4420 | 4400 | 6002 |
| 575 | 20250428 | 092000 | 660971020 | 4420 | 4420 | 4420 | 4415 | 327 |
| 576 | 20250428 | 091900 | 659525930 | 4420 | 4420 | 4420 | 4410 | 1888 |
| 577 | 20250428 | 091800 | 651187530 | 4420 | 4415 | 4420 | 4410 | 1203 |
| 578 | 20250428 | 091700 | 645876645 | 4415 | 4415 | 4420 | 4410 | 1572 |
| 579 | 20250428 | 091600 | 638943130 | 4420 | 4420 | 4430 | 4405 | 7406 |
| 580 | 20250428 | 091500 | 606255420 | 4425 | 4420 | 4430 | 4420 | 456 |
| 581 | 20250428 | 091400 | 604239685 | 4425 | 4435 | 4440 | 4425 | 10588 |
| 582 | 20250428 | 091300 | 557339820 | 4435 | 4440 | 4450 | 4430 | 6684 |
| 583 | 20250428 | 091200 | 527680840 | 4440 | 4445 | 4445 | 4435 | 5812 |
| 584 | 20250428 | 091100 | 501871515 | 4445 | 4450 | 4460 | 4445 | 4303 |
| 585 | 20250428 | 091000 | 482732180 | 4450 | 4475 | 4475 | 4450 | 3504 |
| 586 | 20250428 | 090900 | 467117525 | 4480 | 4475 | 4480 | 4460 | 3028 |
| 587 | 20250428 | 090800 | 453590435 | 4480 | 4475 | 4480 | 4475 | 1791 |
| 588 | 20250428 | 090700 | 445575375 | 4480 | 4485 | 4485 | 4475 | 5842 |
| 589 | 20250428 | 090600 | 419403465 | 4485 | 4460 | 4495 | 4460 | 16408 |
| 590 | 20250428 | 090500 | 345903235 | 4470 | 4470 | 4480 | 4455 | 4873 |
| 591 | 20250428 | 090400 | 324147825 | 4480 | 4460 | 4480 | 4460 | 2218 |
| 592 | 20250428 | 090300 | 314234195 | 4460 | 4490 | 4490 | 4460 | 1809 |
| 593 | 20250428 | 090200 | 306129755 | 4490 | 4450 | 4530 | 4450 | 11588 |
| 594 | 20250428 | 090100 | 254189995 | 4440 | 4495 | 4495 | 4435 | 15788 |
| 595 | 20250428 | 090000 | 183462310 | 4520 | 4485 | 4520 | 4465 | 40842 |