30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 6145 |
| 3 | 20250428 | 190500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20250428 | 190400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20250428 | 190300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20250428 | 190200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20250428 | 190100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20250428 | 190000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20250428 | 185900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20250428 | 185800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20250428 | 185700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20250428 | 185600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20250428 | 185500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20250428 | 185400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20250428 | 185300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20250428 | 185200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20250428 | 185100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20250428 | 185000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20250428 | 184900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20250428 | 184800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20250428 | 184700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20250428 | 184600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20250428 | 184500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20250428 | 184400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20250428 | 184300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20250428 | 184200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20250428 | 184100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20250428 | 184000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20250428 | 183900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20250428 | 183800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20250428 | 183700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20250428 | 183600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 6145 |
| 33 | 20250428 | 183500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20250428 | 183400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20250428 | 183300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20250428 | 183200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20250428 | 183100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20250428 | 183000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20250428 | 182900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20250428 | 182800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20250428 | 182700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20250428 | 182600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20250428 | 182500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20250428 | 182400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20250428 | 182300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20250428 | 182200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20250428 | 182100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20250428 | 182000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20250428 | 181900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20250428 | 181800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20250428 | 181700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20250428 | 181600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20250428 | 181500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20250428 | 181400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20250428 | 181300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20250428 | 181200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20250428 | 181100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20250428 | 181000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20250428 | 180900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20250428 | 180800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20250428 | 180700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20250428 | 180600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 6145 |
| 63 | 20250428 | 180500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20250428 | 180400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20250428 | 180300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20250428 | 180200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20250428 | 180100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20250428 | 180000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20250428 | 175900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20250428 | 175800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20250428 | 175700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20250428 | 175600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20250428 | 175500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20250428 | 175400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20250428 | 175300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20250428 | 175200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20250428 | 175100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20250428 | 175000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20250428 | 174900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20250428 | 174800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20250428 | 174700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20250428 | 174600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20250428 | 174500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20250428 | 174400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20250428 | 174300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20250428 | 174200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20250428 | 174100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20250428 | 174000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20250428 | 173900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20250428 | 173800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20250428 | 173700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20250428 | 173600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 6145 |
| 93 | 20250428 | 173500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20250428 | 173400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20250428 | 173300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20250428 | 173200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20250428 | 173100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20250428 | 173000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20250428 | 172900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20250428 | 172800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20250428 | 172700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20250428 | 172600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20250428 | 172500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20250428 | 172400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20250428 | 172300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20250428 | 172200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20250428 | 172100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20250428 | 172000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20250428 | 171900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20250428 | 171800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20250428 | 171700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20250428 | 171600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20250428 | 171500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20250428 | 171400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20250428 | 171300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20250428 | 171200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20250428 | 171100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20250428 | 171000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20250428 | 170900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20250428 | 170800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20250428 | 170700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20250428 | 170600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 6145 |
| 123 | 20250428 | 170500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20250428 | 170400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20250428 | 170300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20250428 | 170200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20250428 | 170100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20250428 | 170000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20250428 | 165900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20250428 | 165800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20250428 | 165700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20250428 | 165600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20250428 | 165500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20250428 | 165400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20250428 | 165300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20250428 | 165200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20250428 | 165100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20250428 | 165000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20250428 | 164900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20250428 | 164800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20250428 | 164700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20250428 | 164600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20250428 | 164500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20250428 | 164400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20250428 | 164300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20250428 | 164200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20250428 | 164100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20250428 | 164000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20250428 | 163900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20250428 | 163800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20250428 | 163700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20250428 | 163600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 6145 |
| 153 | 20250428 | 163500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20250428 | 163400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20250428 | 163300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20250428 | 163200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20250428 | 163100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20250428 | 163000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20250428 | 162900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20250428 | 162800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20250428 | 162700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20250428 | 162600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20250428 | 162500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20250428 | 162400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20250428 | 162300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20250428 | 162200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20250428 | 162100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20250428 | 162000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20250428 | 161900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20250428 | 161800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20250428 | 161700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20250428 | 161600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20250428 | 161500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20250428 | 161400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20250428 | 161300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20250428 | 161200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20250428 | 161100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20250428 | 161000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20250428 | 160900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20250428 | 160800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20250428 | 160700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20250428 | 160600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 6145 |
| 183 | 20250428 | 160500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20250428 | 160400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20250428 | 160300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20250428 | 160200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20250428 | 160100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20250428 | 160000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20250428 | 155900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20250428 | 155800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20250428 | 155700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20250428 | 155600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20250428 | 155500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20250428 | 155400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20250428 | 155300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20250428 | 155200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20250428 | 155100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20250428 | 155000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20250428 | 154900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20250428 | 154800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20250428 | 154700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20250428 | 154600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20250428 | 154500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20250428 | 154400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20250428 | 154300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20250428 | 154200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20250428 | 154100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20250428 | 154000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20250428 | 153900 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20250428 | 153800 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20250428 | 153700 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20250428 | 153600 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 6145 |
| 213 | 20250428 | 153500 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20250428 | 153400 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20250428 | 153300 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20250428 | 153200 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 217 | 20250428 | 153100 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 0 |
| 218 | 20250428 | 153000 | 1574944990 | 4430 | 4430 | 4430 | 4430 | 6145 |
| 219 | 20250428 | 152900 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20250428 | 152800 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20250428 | 152700 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20250428 | 152600 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20250428 | 152500 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 224 | 20250428 | 152400 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20250428 | 152300 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 226 | 20250428 | 152200 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 227 | 20250428 | 152100 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20250428 | 152000 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 0 |
| 229 | 20250428 | 151900 | 1547722640 | 4425 | 4425 | 4425 | 4425 | 156 |
| 230 | 20250428 | 151800 | 1547032340 | 4425 | 4400 | 4425 | 4400 | 594 |
| 231 | 20250428 | 151700 | 1544416390 | 4400 | 4400 | 4400 | 4400 | 2401 |
| 232 | 20250428 | 151600 | 1533851990 | 4420 | 4420 | 4420 | 4420 | 243 |
| 233 | 20250428 | 151500 | 1532777930 | 4420 | 4400 | 4420 | 4400 | 1054 |
| 234 | 20250428 | 151400 | 1528136990 | 4420 | 4420 | 4420 | 4420 | 187 |
| 235 | 20250428 | 151300 | 1527310450 | 4420 | 4420 | 4420 | 4420 | 2 |
| 236 | 20250428 | 151200 | 1527301610 | 4400 | 4410 | 4410 | 4400 | 5060 |
| 237 | 20250428 | 151100 | 1505022650 | 4410 | 4410 | 4410 | 4410 | 4003 |
| 238 | 20250428 | 151000 | 1487369420 | 4410 | 4410 | 4410 | 4410 | 18 |
| 239 | 20250428 | 150900 | 1487290040 | 4410 | 4425 | 4425 | 4410 | 343 |
| 240 | 20250428 | 150800 | 1485772430 | 4420 | 4420 | 4420 | 4420 | 312 |
| 241 | 20250428 | 150700 | 1484393390 | 4420 | 4405 | 4420 | 4405 | 459 |
| 242 | 20250428 | 150600 | 1482367150 | 4405 | 4405 | 4405 | 4405 | 200 |
| 243 | 20250428 | 150500 | 1481486150 | 4410 | 4410 | 4410 | 4410 | 0 |
| 244 | 20250428 | 150400 | 1481486150 | 4410 | 4410 | 4410 | 4410 | 669 |
| 245 | 20250428 | 150300 | 1478535860 | 4410 | 4410 | 4410 | 4410 | 1713 |
| 246 | 20250428 | 150200 | 1470981530 | 4420 | 4420 | 4420 | 4420 | 213 |
| 247 | 20250428 | 150100 | 1470040070 | 4415 | 4420 | 4420 | 4415 | 195 |
| 248 | 20250428 | 150000 | 1469178190 | 4410 | 4410 | 4420 | 4410 | 189 |
| 249 | 20250428 | 145900 | 1468343230 | 4410 | 4420 | 4420 | 4410 | 369 |
| 250 | 20250428 | 145800 | 1466712770 | 4420 | 4410 | 4425 | 4410 | 162 |
| 251 | 20250428 | 145700 | 1465996930 | 4410 | 4410 | 4410 | 4410 | 104 |
| 252 | 20250428 | 145600 | 1465538290 | 4415 | 4420 | 4425 | 4415 | 16 |
| 253 | 20250428 | 145500 | 1465467550 | 4425 | 4410 | 4425 | 4410 | 812 |
| 254 | 20250428 | 145400 | 1461886470 | 4410 | 4420 | 4425 | 4410 | 2860 |
| 255 | 20250428 | 145300 | 1449271475 | 4415 | 4420 | 4420 | 4415 | 55 |
| 256 | 20250428 | 145200 | 1449028645 | 4405 | 4405 | 4425 | 4405 | 963 |
| 257 | 20250428 | 145100 | 1444783780 | 4405 | 4410 | 4425 | 4405 | 1233 |
| 258 | 20250428 | 145000 | 1439346220 | 4425 | 4420 | 4425 | 4415 | 221 |
| 259 | 20250428 | 144900 | 1438368655 | 4425 | 4415 | 4425 | 4410 | 338 |
| 260 | 20250428 | 144800 | 1436874210 | 4405 | 4420 | 4420 | 4405 | 260 |
| 261 | 20250428 | 144700 | 1435725775 | 4425 | 4420 | 4425 | 4420 | 244 |
| 262 | 20250428 | 144600 | 1434646535 | 4415 | 4420 | 4425 | 4415 | 297 |
| 263 | 20250428 | 144500 | 1433333110 | 4405 | 4405 | 4405 | 4405 | 500 |
| 264 | 20250428 | 144400 | 1431130610 | 4410 | 4415 | 4415 | 4410 | 501 |
| 265 | 20250428 | 144300 | 1428918700 | 4415 | 4405 | 4415 | 4405 | 120 |
| 266 | 20250428 | 144200 | 1428389965 | 4410 | 4415 | 4415 | 4410 | 416 |
| 267 | 20250428 | 144100 | 1426553580 | 4405 | 4405 | 4405 | 4405 | 256 |
| 268 | 20250428 | 144000 | 1425425900 | 4405 | 4410 | 4410 | 4405 | 1220 |
| 269 | 20250428 | 143900 | 1420047220 | 4425 | 4415 | 4425 | 4415 | 45 |
| 270 | 20250428 | 143800 | 1419848525 | 4410 | 4410 | 4410 | 4410 | 91 |
| 271 | 20250428 | 143700 | 1419447215 | 4410 | 4410 | 4410 | 4410 | 248 |
| 272 | 20250428 | 143600 | 1418353535 | 4410 | 4410 | 4410 | 4410 | 100 |
| 273 | 20250428 | 143500 | 1417912535 | 4420 | 4420 | 4435 | 4420 | 687 |
| 274 | 20250428 | 143400 | 1414870850 | 4420 | 4410 | 4420 | 4410 | 3601 |
| 275 | 20250428 | 143300 | 1398987330 | 4425 | 4425 | 4425 | 4425 | 0 |
| 276 | 20250428 | 143200 | 1398987330 | 4425 | 4415 | 4425 | 4410 | 910 |
| 277 | 20250428 | 143100 | 1394964620 | 4410 | 4410 | 4410 | 4410 | 500 |
| 278 | 20250428 | 143000 | 1392759620 | 4410 | 4415 | 4415 | 4410 | 195 |
| 279 | 20250428 | 142900 | 1391898700 | 4405 | 4405 | 4420 | 4405 | 367 |
| 280 | 20250428 | 142800 | 1390277705 | 4405 | 4405 | 4405 | 4405 | 0 |
| 281 | 20250428 | 142700 | 1390277705 | 4405 | 4405 | 4405 | 4405 | 0 |
| 282 | 20250428 | 142600 | 1390277705 | 4405 | 4405 | 4405 | 4405 | 49 |
| 283 | 20250428 | 142500 | 1390061860 | 4410 | 4410 | 4410 | 4410 | 10 |
| 284 | 20250428 | 142400 | 1390017760 | 4410 | 4405 | 4410 | 4405 | 386 |
| 285 | 20250428 | 142300 | 1388316140 | 4405 | 4410 | 4410 | 4405 | 541 |
| 286 | 20250428 | 142200 | 1385930450 | 4420 | 4420 | 4420 | 4420 | 0 |
| 287 | 20250428 | 142100 | 1385930450 | 4420 | 4420 | 4420 | 4420 | 252 |
| 288 | 20250428 | 142000 | 1384816610 | 4410 | 4425 | 4425 | 4410 | 1860 |
| 289 | 20250428 | 141900 | 1376610845 | 4415 | 4415 | 4415 | 4415 | 225 |
| 290 | 20250428 | 141800 | 1375617470 | 4425 | 4425 | 4425 | 4425 | 404 |
| 291 | 20250428 | 141700 | 1373829770 | 4425 | 4415 | 4425 | 4415 | 657 |
| 292 | 20250428 | 141600 | 1370927075 | 4425 | 4425 | 4425 | 4425 | 140 |
| 293 | 20250428 | 141500 | 1370307575 | 4425 | 4425 | 4425 | 4425 | 139 |
| 294 | 20250428 | 141400 | 1369692500 | 4425 | 4425 | 4425 | 4425 | 408 |
| 295 | 20250428 | 141300 | 1367887100 | 4425 | 4425 | 4425 | 4425 | 286 |
| 296 | 20250428 | 141200 | 1366621550 | 4420 | 4420 | 4420 | 4420 | 1391 |
| 297 | 20250428 | 141100 | 1360473330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 298 | 20250428 | 141000 | 1360473330 | 4410 | 4410 | 4410 | 4410 | 119 |
| 299 | 20250428 | 140900 | 1359948540 | 4410 | 4410 | 4410 | 4410 | 0 |
| 300 | 20250428 | 140800 | 1359948540 | 4410 | 4410 | 4410 | 4410 | 11 |
| 301 | 20250428 | 140700 | 1359900030 | 4410 | 4410 | 4410 | 4410 | 6 |
| 302 | 20250428 | 140600 | 1359873570 | 4420 | 4420 | 4420 | 4420 | 20 |
| 303 | 20250428 | 140500 | 1359785170 | 4420 | 4420 | 4420 | 4420 | 454 |
| 304 | 20250428 | 140400 | 1357778490 | 4420 | 4415 | 4420 | 4415 | 296 |
| 305 | 20250428 | 140300 | 1356471595 | 4420 | 4420 | 4420 | 4420 | 9 |
| 306 | 20250428 | 140200 | 1356431815 | 4425 | 4410 | 4425 | 4410 | 252 |
| 307 | 20250428 | 140100 | 1355320210 | 4410 | 4410 | 4410 | 4410 | 284 |
| 308 | 20250428 | 140000 | 1354067770 | 4410 | 4410 | 4410 | 4410 | 618 |
| 309 | 20250428 | 135900 | 1351342390 | 4410 | 4410 | 4410 | 4410 | 5 |
| 310 | 20250428 | 135800 | 1351320340 | 4410 | 4410 | 4410 | 4410 | 0 |
| 311 | 20250428 | 135700 | 1351320340 | 4410 | 4410 | 4410 | 4410 | 2 |
| 312 | 20250428 | 135600 | 1351311520 | 4405 | 4420 | 4420 | 4405 | 202 |
| 313 | 20250428 | 135500 | 1350421695 | 4405 | 4405 | 4405 | 4405 | 1 |
| 314 | 20250428 | 135400 | 1350417290 | 4405 | 4405 | 4405 | 4405 | 2237 |
| 315 | 20250428 | 135300 | 1340563305 | 4405 | 4405 | 4405 | 4405 | 350 |
| 316 | 20250428 | 135200 | 1339021555 | 4405 | 4415 | 4415 | 4405 | 7286 |
| 317 | 20250428 | 135100 | 1306905445 | 4415 | 4430 | 4440 | 4415 | 1385 |
| 318 | 20250428 | 135000 | 1300780885 | 4435 | 4430 | 4435 | 4430 | 203 |
| 319 | 20250428 | 134900 | 1299880595 | 4435 | 4430 | 4435 | 4430 | 153 |
| 320 | 20250428 | 134800 | 1299202800 | 4435 | 4430 | 4435 | 4430 | 159 |
| 321 | 20250428 | 134700 | 1298497640 | 4435 | 4430 | 4440 | 4430 | 184 |
| 322 | 20250428 | 134600 | 1297680720 | 4440 | 4425 | 4440 | 4420 | 146 |
| 323 | 20250428 | 134500 | 1297033705 | 4435 | 4430 | 4435 | 4430 | 188 |
| 324 | 20250428 | 134400 | 1296199930 | 4435 | 4430 | 4435 | 4430 | 130 |
| 325 | 20250428 | 134300 | 1295623385 | 4435 | 4430 | 4435 | 4430 | 281 |
| 326 | 20250428 | 134200 | 1294377160 | 4435 | 4430 | 4435 | 4430 | 130 |
| 327 | 20250428 | 134100 | 1293800870 | 4435 | 4425 | 4435 | 4420 | 553 |
| 328 | 20250428 | 134000 | 1291353395 | 4425 | 4425 | 4425 | 4425 | 100 |
| 329 | 20250428 | 133900 | 1290910895 | 4430 | 4430 | 4430 | 4430 | 0 |
| 330 | 20250428 | 133800 | 1290910895 | 4430 | 4435 | 4435 | 4420 | 841 |
| 331 | 20250428 | 133700 | 1287191295 | 4435 | 4435 | 4435 | 4435 | 157 |
| 332 | 20250428 | 133600 | 1286495000 | 4435 | 4435 | 4435 | 4430 | 315 |
| 333 | 20250428 | 133500 | 1285098475 | 4435 | 4425 | 4435 | 4425 | 788 |
| 334 | 20250428 | 133400 | 1281604440 | 4435 | 4435 | 4435 | 4435 | 159 |
| 335 | 20250428 | 133300 | 1280899275 | 4430 | 4420 | 4430 | 4420 | 187 |
| 336 | 20250428 | 133200 | 1280071450 | 4420 | 4420 | 4420 | 4420 | 2 |
| 337 | 20250428 | 133100 | 1280062610 | 4420 | 4430 | 4430 | 4420 | 2 |
| 338 | 20250428 | 133000 | 1280053760 | 4425 | 4425 | 4425 | 4425 | 1 |
| 339 | 20250428 | 132900 | 1280049335 | 4425 | 4420 | 4425 | 4420 | 177 |
| 340 | 20250428 | 132800 | 1279266985 | 4420 | 4415 | 4420 | 4415 | 610 |
| 341 | 20250428 | 132700 | 1276572685 | 4415 | 4415 | 4415 | 4415 | 1 |
| 342 | 20250428 | 132600 | 1276568270 | 4415 | 4420 | 4420 | 4415 | 176 |
| 343 | 20250428 | 132500 | 1275791210 | 4410 | 4410 | 4410 | 4410 | 100 |
| 344 | 20250428 | 132400 | 1275350210 | 4420 | 4420 | 4420 | 4420 | 2 |
| 345 | 20250428 | 132300 | 1275341370 | 4410 | 4410 | 4410 | 4410 | 0 |
| 346 | 20250428 | 132200 | 1275341370 | 4410 | 4415 | 4415 | 4410 | 3377 |
| 347 | 20250428 | 132100 | 1260434270 | 4415 | 4415 | 4415 | 4415 | 0 |
| 348 | 20250428 | 132000 | 1260434270 | 4415 | 4415 | 4415 | 4415 | 22 |
| 349 | 20250428 | 131900 | 1260337140 | 4420 | 4420 | 4420 | 4420 | 2002 |
| 350 | 20250428 | 131800 | 1251488300 | 4425 | 4425 | 4425 | 4425 | 529 |
| 351 | 20250428 | 131700 | 1249147475 | 4435 | 4430 | 4435 | 4430 | 263 |
| 352 | 20250428 | 131600 | 1247981650 | 4430 | 4430 | 4430 | 4430 | 0 |
| 353 | 20250428 | 131500 | 1247981650 | 4430 | 4430 | 4430 | 4430 | 3 |
| 354 | 20250428 | 131400 | 1247968360 | 4430 | 4430 | 4430 | 4430 | 1 |
| 355 | 20250428 | 131300 | 1247963930 | 4430 | 4425 | 4430 | 4425 | 597 |
| 356 | 20250428 | 131200 | 1245321220 | 4425 | 4425 | 4425 | 4425 | 121 |
| 357 | 20250428 | 131100 | 1244785795 | 4425 | 4425 | 4425 | 4425 | 0 |
| 358 | 20250428 | 131000 | 1244785795 | 4425 | 4420 | 4425 | 4420 | 693 |
| 359 | 20250428 | 130900 | 1241722390 | 4420 | 4420 | 4420 | 4420 | 2 |
| 360 | 20250428 | 130800 | 1241713550 | 4425 | 4425 | 4425 | 4425 | 3 |
| 361 | 20250428 | 130700 | 1241700275 | 4420 | 4420 | 4420 | 4420 | 40 |
| 362 | 20250428 | 130600 | 1241523475 | 4425 | 4425 | 4425 | 4425 | 1 |
| 363 | 20250428 | 130500 | 1241519050 | 4415 | 4415 | 4415 | 4415 | 15 |
| 364 | 20250428 | 130400 | 1241452825 | 4415 | 4415 | 4415 | 4415 | 10 |
| 365 | 20250428 | 130300 | 1241408675 | 4415 | 4420 | 4420 | 4415 | 5029 |
| 366 | 20250428 | 130200 | 1219199090 | 4420 | 4420 | 4420 | 4420 | 0 |
| 367 | 20250428 | 130100 | 1219199090 | 4420 | 4420 | 4420 | 4420 | 50 |
| 368 | 20250428 | 130000 | 1218978090 | 4430 | 4430 | 4430 | 4430 | 1 |
| 369 | 20250428 | 125900 | 1218973660 | 4420 | 4420 | 4420 | 4420 | 300 |
| 370 | 20250428 | 125800 | 1217647660 | 4420 | 4420 | 4420 | 4420 | 1 |
| 371 | 20250428 | 125700 | 1217643240 | 4425 | 4420 | 4425 | 4420 | 1075 |
| 372 | 20250428 | 125600 | 1212891730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 373 | 20250428 | 125500 | 1212891730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 374 | 20250428 | 125400 | 1212891730 | 4420 | 4420 | 4420 | 4420 | 0 |
| 375 | 20250428 | 125300 | 1212891730 | 4420 | 4420 | 4435 | 4420 | 1091 |
| 376 | 20250428 | 125200 | 1208068600 | 4435 | 4430 | 4435 | 4430 | 302 |
| 377 | 20250428 | 125100 | 1206730730 | 4435 | 4435 | 4435 | 4435 | 17 |
| 378 | 20250428 | 125000 | 1206655335 | 4420 | 4420 | 4420 | 4420 | 1 |
| 379 | 20250428 | 124900 | 1206650915 | 4435 | 4435 | 4440 | 4420 | 164 |
| 380 | 20250428 | 124800 | 1205922825 | 4435 | 4435 | 4435 | 4435 | 0 |
| 381 | 20250428 | 124700 | 1205922825 | 4435 | 4430 | 4435 | 4430 | 1131 |
| 382 | 20250428 | 124600 | 1200906845 | 4435 | 4430 | 4435 | 4430 | 141 |
| 383 | 20250428 | 124500 | 1200281515 | 4435 | 4420 | 4435 | 4420 | 2489 |
| 384 | 20250428 | 124400 | 1189280120 | 4420 | 4420 | 4420 | 4420 | 0 |
| 385 | 20250428 | 124300 | 1189280120 | 4420 | 4420 | 4420 | 4420 | 141 |
| 386 | 20250428 | 124200 | 1188656900 | 4420 | 4420 | 4420 | 4415 | 41 |
| 387 | 20250428 | 124100 | 1188475820 | 4420 | 4420 | 4420 | 4420 | 0 |
| 388 | 20250428 | 124000 | 1188475820 | 4420 | 4420 | 4420 | 4420 | 5 |
| 389 | 20250428 | 123900 | 1188453720 | 4420 | 4420 | 4420 | 4420 | 191 |
| 390 | 20250428 | 123800 | 1187609500 | 4420 | 4420 | 4420 | 4420 | 122 |
| 391 | 20250428 | 123700 | 1187070260 | 4420 | 4420 | 4420 | 4420 | 0 |
| 392 | 20250428 | 123600 | 1187070260 | 4420 | 4420 | 4420 | 4420 | 20 |
| 393 | 20250428 | 123500 | 1186981860 | 4420 | 4420 | 4420 | 4420 | 176 |
| 394 | 20250428 | 123400 | 1186203940 | 4415 | 4415 | 4415 | 4415 | 14 |
| 395 | 20250428 | 123300 | 1186142130 | 4415 | 4415 | 4420 | 4415 | 27 |
| 396 | 20250428 | 123200 | 1186022910 | 4420 | 4415 | 4420 | 4415 | 20 |
| 397 | 20250428 | 123100 | 1185934580 | 4420 | 4410 | 4420 | 4410 | 207 |
| 398 | 20250428 | 123000 | 1185019650 | 4410 | 4410 | 4410 | 4410 | 0 |
| 399 | 20250428 | 122900 | 1185019650 | 4410 | 4410 | 4410 | 4410 | 171 |
| 400 | 20250428 | 122800 | 1184265540 | 4405 | 4415 | 4415 | 4405 | 205 |
| 401 | 20250428 | 122700 | 1183362215 | 4420 | 4420 | 4420 | 4420 | 0 |
| 402 | 20250428 | 122600 | 1183362215 | 4420 | 4420 | 4420 | 4420 | 1005 |
| 403 | 20250428 | 122500 | 1178920115 | 4420 | 4420 | 4420 | 4415 | 527 |
| 404 | 20250428 | 122400 | 1176592735 | 4430 | 4430 | 4430 | 4430 | 2 |
| 405 | 20250428 | 122300 | 1176583875 | 4430 | 4415 | 4430 | 4415 | 431 |
| 406 | 20250428 | 122200 | 1174680810 | 4415 | 4415 | 4415 | 4415 | 129 |
| 407 | 20250428 | 122100 | 1174111275 | 4415 | 4415 | 4415 | 4415 | 45 |
| 408 | 20250428 | 122000 | 1173912600 | 4410 | 4410 | 4415 | 4410 | 300 |
| 409 | 20250428 | 121900 | 1172589350 | 4415 | 4415 | 4415 | 4415 | 32 |
| 410 | 20250428 | 121800 | 1172448070 | 4415 | 4405 | 4415 | 4400 | 253 |
| 411 | 20250428 | 121700 | 1171332575 | 4405 | 4415 | 4415 | 4405 | 248 |
| 412 | 20250428 | 121600 | 1170237955 | 4415 | 4415 | 4415 | 4415 | 58 |
| 413 | 20250428 | 121500 | 1169981885 | 4405 | 4410 | 4410 | 4405 | 14716 |
| 414 | 20250428 | 121400 | 1105131990 | 4410 | 4415 | 4415 | 4410 | 76 |
| 415 | 20250428 | 121300 | 1104796560 | 4430 | 4430 | 4430 | 4430 | 0 |
| 416 | 20250428 | 121200 | 1104796560 | 4430 | 4430 | 4430 | 4410 | 208 |
| 417 | 20250428 | 121100 | 1103875145 | 4410 | 4415 | 4415 | 4410 | 78 |
| 418 | 20250428 | 121000 | 1103530915 | 4430 | 4430 | 4430 | 4430 | 4 |
| 419 | 20250428 | 120900 | 1103513195 | 4410 | 4430 | 4430 | 4410 | 4 |
| 420 | 20250428 | 120800 | 1103495515 | 4430 | 4430 | 4430 | 4430 | 134 |
| 421 | 20250428 | 120700 | 1102901895 | 4430 | 4430 | 4435 | 4430 | 281 |
| 422 | 20250428 | 120600 | 1101657060 | 4430 | 4425 | 4430 | 4425 | 4 |
| 423 | 20250428 | 120500 | 1101639345 | 4430 | 4430 | 4430 | 4430 | 0 |
| 424 | 20250428 | 120400 | 1101639345 | 4430 | 4430 | 4430 | 4430 | 0 |
| 425 | 20250428 | 120300 | 1101639345 | 4430 | 4425 | 4430 | 4425 | 22 |
| 426 | 20250428 | 120200 | 1101541895 | 4410 | 4415 | 4415 | 4410 | 750 |
| 427 | 20250428 | 120100 | 1098231395 | 4415 | 4420 | 4430 | 4415 | 18 |
| 428 | 20250428 | 120000 | 1098151805 | 4425 | 4425 | 4425 | 4425 | 95 |
| 429 | 20250428 | 115900 | 1097731430 | 4410 | 4415 | 4415 | 4410 | 2475 |
| 430 | 20250428 | 115800 | 1086806530 | 4420 | 4425 | 4425 | 4420 | 1203 |
| 431 | 20250428 | 115700 | 1081486520 | 4430 | 4430 | 4430 | 4430 | 0 |
| 432 | 20250428 | 115600 | 1081486520 | 4430 | 4430 | 4430 | 4430 | 1 |
| 433 | 20250428 | 115500 | 1081482090 | 4425 | 4425 | 4425 | 4425 | 1 |
| 434 | 20250428 | 115400 | 1081477665 | 4425 | 4430 | 4430 | 4425 | 256 |
| 435 | 20250428 | 115300 | 1080344095 | 4425 | 4430 | 4430 | 4425 | 63 |
| 436 | 20250428 | 115200 | 1080065315 | 4430 | 4430 | 4430 | 4430 | 0 |
| 437 | 20250428 | 115100 | 1080065315 | 4430 | 4430 | 4430 | 4430 | 0 |
| 438 | 20250428 | 115000 | 1080065315 | 4430 | 4435 | 4435 | 4430 | 142 |
| 439 | 20250428 | 114900 | 1079435615 | 4430 | 4430 | 4430 | 4430 | 0 |
| 440 | 20250428 | 114800 | 1079435615 | 4430 | 4430 | 4430 | 4430 | 0 |
| 441 | 20250428 | 114700 | 1079435615 | 4430 | 4430 | 4430 | 4430 | 107 |
| 442 | 20250428 | 114600 | 1078961605 | 4430 | 4425 | 4430 | 4425 | 146 |
| 443 | 20250428 | 114500 | 1078314840 | 4420 | 4420 | 4420 | 4420 | 0 |
| 444 | 20250428 | 114400 | 1078314840 | 4420 | 4420 | 4420 | 4420 | 2 |
| 445 | 20250428 | 114300 | 1078306000 | 4435 | 4435 | 4435 | 4435 | 0 |
| 446 | 20250428 | 114200 | 1078306000 | 4435 | 4435 | 4435 | 4435 | 0 |
| 447 | 20250428 | 114100 | 1078306000 | 4435 | 4430 | 4435 | 4430 | 101 |
| 448 | 20250428 | 114000 | 1077858565 | 4430 | 4430 | 4430 | 4430 | 49 |
| 449 | 20250428 | 113900 | 1077641495 | 4435 | 4430 | 4435 | 4430 | 171 |
| 450 | 20250428 | 113800 | 1076883960 | 4430 | 4430 | 4430 | 4430 | 52 |
| 451 | 20250428 | 113700 | 1076653600 | 4430 | 4430 | 4430 | 4430 | 0 |
| 452 | 20250428 | 113600 | 1076653600 | 4430 | 4425 | 4430 | 4425 | 428 |
| 453 | 20250428 | 113500 | 1074757870 | 4420 | 4420 | 4420 | 4420 | 0 |
| 454 | 20250428 | 113400 | 1074757870 | 4420 | 4415 | 4420 | 4415 | 375 |
| 455 | 20250428 | 113300 | 1073102175 | 4420 | 4420 | 4420 | 4420 | 147 |
| 456 | 20250428 | 113200 | 1072452435 | 4420 | 4415 | 4425 | 4415 | 168 |
| 457 | 20250428 | 113100 | 1071710695 | 4420 | 4420 | 4420 | 4420 | 156 |
| 458 | 20250428 | 113000 | 1071021175 | 4425 | 4425 | 4425 | 4425 | 0 |
| 459 | 20250428 | 112900 | 1071021175 | 4425 | 4425 | 4425 | 4425 | 0 |
| 460 | 20250428 | 112800 | 1071021175 | 4425 | 4425 | 4425 | 4425 | 0 |
| 461 | 20250428 | 112700 | 1071021175 | 4425 | 4425 | 4425 | 4425 | 0 |
| 462 | 20250428 | 112600 | 1071021175 | 4425 | 4425 | 4425 | 4425 | 217 |
| 463 | 20250428 | 112500 | 1070060950 | 4435 | 4435 | 4435 | 4435 | 0 |
| 464 | 20250428 | 112400 | 1070060950 | 4435 | 4430 | 4435 | 4430 | 187 |
| 465 | 20250428 | 112300 | 1069231630 | 4430 | 4425 | 4440 | 4425 | 503 |
| 466 | 20250428 | 112200 | 1067004010 | 4425 | 4420 | 4425 | 4420 | 12 |
| 467 | 20250428 | 112100 | 1066950915 | 4415 | 4415 | 4415 | 4415 | 257 |
| 468 | 20250428 | 112000 | 1065816260 | 4415 | 4415 | 4415 | 4415 | 0 |
| 469 | 20250428 | 111900 | 1065816260 | 4415 | 4415 | 4415 | 4415 | 6 |
| 470 | 20250428 | 111800 | 1065789770 | 4415 | 4415 | 4415 | 4415 | 130 |
| 471 | 20250428 | 111700 | 1065215820 | 4415 | 4415 | 4415 | 4415 | 2109 |
| 472 | 20250428 | 111600 | 1055904585 | 4415 | 4415 | 4415 | 4415 | 1127 |
| 473 | 20250428 | 111500 | 1050928880 | 4420 | 4425 | 4425 | 4420 | 1017 |
| 474 | 20250428 | 111400 | 1046433490 | 4420 | 4420 | 4420 | 4420 | 30 |
| 475 | 20250428 | 111300 | 1046300890 | 4420 | 4420 | 4420 | 4420 | 709 |
| 476 | 20250428 | 111200 | 1043167110 | 4425 | 4425 | 4425 | 4425 | 3 |
| 477 | 20250428 | 111100 | 1043153835 | 4425 | 4420 | 4425 | 4420 | 753 |
| 478 | 20250428 | 111000 | 1039825545 | 4425 | 4430 | 4430 | 4425 | 2409 |
| 479 | 20250428 | 110900 | 1029165150 | 4430 | 4430 | 4430 | 4430 | 0 |
| 480 | 20250428 | 110800 | 1029165150 | 4430 | 4435 | 4435 | 4430 | 7 |
| 481 | 20250428 | 110700 | 1029134135 | 4425 | 4425 | 4425 | 4425 | 94 |
| 482 | 20250428 | 110600 | 1028718185 | 4435 | 4435 | 4435 | 4435 | 0 |
| 483 | 20250428 | 110500 | 1028718185 | 4435 | 4435 | 4435 | 4435 | 0 |
| 484 | 20250428 | 110400 | 1028718185 | 4435 | 4435 | 4435 | 4435 | 114 |
| 485 | 20250428 | 110300 | 1028212595 | 4430 | 4425 | 4430 | 4425 | 165 |
| 486 | 20250428 | 110200 | 1027481650 | 4430 | 4430 | 4430 | 4430 | 0 |
| 487 | 20250428 | 110100 | 1027481650 | 4430 | 4435 | 4440 | 4430 | 336 |
| 488 | 20250428 | 110000 | 1025993100 | 4435 | 4440 | 4440 | 4435 | 80 |
| 489 | 20250428 | 105900 | 1025638225 | 4435 | 4435 | 4435 | 4435 | 0 |
| 490 | 20250428 | 105800 | 1025638225 | 4435 | 4435 | 4435 | 4435 | 4 |
| 491 | 20250428 | 105700 | 1025620485 | 4430 | 4430 | 4430 | 4430 | 543 |
| 492 | 20250428 | 105600 | 1023214995 | 4440 | 4440 | 4440 | 4440 | 279 |
| 493 | 20250428 | 105500 | 1021976235 | 4440 | 4440 | 4440 | 4440 | 1 |
| 494 | 20250428 | 105400 | 1021971795 | 4440 | 4440 | 4440 | 4440 | 0 |
| 495 | 20250428 | 105300 | 1021971795 | 4440 | 4440 | 4440 | 4440 | 2 |
| 496 | 20250428 | 105200 | 1021962915 | 4440 | 4430 | 4440 | 4430 | 140 |
| 497 | 20250428 | 105100 | 1021341415 | 4440 | 4440 | 4440 | 4440 | 0 |
| 498 | 20250428 | 105000 | 1021341415 | 4440 | 4440 | 4440 | 4440 | 0 |
| 499 | 20250428 | 104900 | 1021341415 | 4440 | 4430 | 4440 | 4430 | 88 |
| 500 | 20250428 | 104800 | 1020951355 | 4430 | 4430 | 4430 | 4430 | 94 |
| 501 | 20250428 | 104700 | 1020534935 | 4440 | 4440 | 4440 | 4440 | 10 |
| 502 | 20250428 | 104600 | 1020490535 | 4440 | 4440 | 4440 | 4440 | 11 |
| 503 | 20250428 | 104500 | 1020441695 | 4430 | 4435 | 4440 | 4430 | 919 |
| 504 | 20250428 | 104400 | 1016367080 | 4425 | 4430 | 4430 | 4425 | 418 |
| 505 | 20250428 | 104300 | 1014517325 | 4430 | 4435 | 4435 | 4430 | 60 |
| 506 | 20250428 | 104200 | 1014251275 | 4435 | 4435 | 4435 | 4435 | 0 |
| 507 | 20250428 | 104100 | 1014251275 | 4435 | 4435 | 4435 | 4435 | 604 |
| 508 | 20250428 | 104000 | 1011572535 | 4430 | 4430 | 4430 | 4430 | 164 |
| 509 | 20250428 | 103900 | 1010846015 | 4430 | 4430 | 4430 | 4430 | 0 |
| 510 | 20250428 | 103800 | 1010846015 | 4430 | 4430 | 4430 | 4430 | 0 |
| 511 | 20250428 | 103700 | 1010846015 | 4430 | 4430 | 4430 | 4430 | 66 |
| 512 | 20250428 | 103600 | 1010553635 | 4425 | 4425 | 4425 | 4425 | 26 |
| 513 | 20250428 | 103500 | 1010438585 | 4425 | 4425 | 4425 | 4425 | 0 |
| 514 | 20250428 | 103400 | 1010438585 | 4425 | 4425 | 4425 | 4425 | 0 |
| 515 | 20250428 | 103300 | 1010438585 | 4425 | 4435 | 4435 | 4425 | 1081 |
| 516 | 20250428 | 103200 | 1005650905 | 4430 | 4430 | 4430 | 4430 | 0 |
| 517 | 20250428 | 103100 | 1005650905 | 4430 | 4430 | 4430 | 4430 | 128 |
| 518 | 20250428 | 103000 | 1005083865 | 4430 | 4430 | 4430 | 4430 | 148 |
| 519 | 20250428 | 102900 | 1004428225 | 4430 | 4430 | 4430 | 4430 | 116 |
| 520 | 20250428 | 102800 | 1003914345 | 4430 | 4430 | 4430 | 4430 | 0 |
| 521 | 20250428 | 102700 | 1003914345 | 4430 | 4430 | 4430 | 4430 | 1201 |
| 522 | 20250428 | 102600 | 998593915 | 4445 | 4445 | 4445 | 4445 | 127 |
| 523 | 20250428 | 102500 | 998029400 | 4430 | 4430 | 4430 | 4430 | 0 |
| 524 | 20250428 | 102400 | 998029400 | 4430 | 4435 | 4440 | 4430 | 1551 |
| 525 | 20250428 | 102300 | 991155360 | 4445 | 4445 | 4445 | 4445 | 0 |
| 526 | 20250428 | 102200 | 991155360 | 4445 | 4445 | 4445 | 4445 | 3 |
| 527 | 20250428 | 102100 | 991142025 | 4445 | 4435 | 4445 | 4430 | 160 |
| 528 | 20250428 | 102000 | 990432675 | 4445 | 4445 | 4445 | 4445 | 127 |
| 529 | 20250428 | 101900 | 989868160 | 4445 | 4445 | 4445 | 4430 | 187 |
| 530 | 20250428 | 101800 | 989036990 | 4440 | 4440 | 4440 | 4440 | 0 |
| 531 | 20250428 | 101700 | 989036990 | 4440 | 4440 | 4440 | 4440 | 98 |
| 532 | 20250428 | 101600 | 988601870 | 4435 | 4435 | 4440 | 4435 | 5 |
| 533 | 20250428 | 101500 | 988579685 | 4440 | 4435 | 4440 | 4435 | 2 |
| 534 | 20250428 | 101400 | 988570810 | 4425 | 4430 | 4440 | 4425 | 214 |
| 535 | 20250428 | 101300 | 987623280 | 4425 | 4425 | 4425 | 4425 | 38 |
| 536 | 20250428 | 101200 | 987455130 | 4420 | 4425 | 4425 | 4420 | 363 |
| 537 | 20250428 | 101100 | 985849070 | 4425 | 4425 | 4425 | 4425 | 0 |
| 538 | 20250428 | 101000 | 985849070 | 4425 | 4425 | 4425 | 4425 | 901 |
| 539 | 20250428 | 100900 | 981862145 | 4425 | 4425 | 4425 | 4425 | 0 |
| 540 | 20250428 | 100800 | 981862145 | 4425 | 4430 | 4440 | 4425 | 202 |
| 541 | 20250428 | 100700 | 980965290 | 4440 | 4420 | 4440 | 4420 | 586 |
| 542 | 20250428 | 100600 | 978374715 | 4420 | 4420 | 4420 | 4420 | 200 |
| 543 | 20250428 | 100500 | 977490715 | 4420 | 4415 | 4425 | 4405 | 2088 |
| 544 | 20250428 | 100400 | 968291680 | 4420 | 4400 | 4420 | 4400 | 1856 |
| 545 | 20250428 | 100300 | 960110050 | 4410 | 4430 | 4430 | 4400 | 22309 |
| 546 | 20250428 | 100200 | 861715210 | 4430 | 4440 | 4440 | 4430 | 1731 |
| 547 | 20250428 | 100100 | 854035580 | 4445 | 4445 | 4445 | 4445 | 139 |
| 548 | 20250428 | 100000 | 853417725 | 4440 | 4445 | 4445 | 4440 | 238 |
| 549 | 20250428 | 095900 | 852360315 | 4445 | 4445 | 4445 | 4440 | 19 |
| 550 | 20250428 | 095800 | 852275875 | 4445 | 4445 | 4445 | 4445 | 50 |
| 551 | 20250428 | 095700 | 852053625 | 4445 | 4445 | 4450 | 4445 | 986 |
| 552 | 20250428 | 095600 | 847670780 | 4445 | 4445 | 4445 | 4445 | 100 |
| 553 | 20250428 | 095500 | 847226280 | 4445 | 4450 | 4460 | 4445 | 112 |
| 554 | 20250428 | 095400 | 846726960 | 4460 | 4460 | 4460 | 4460 | 13 |
| 555 | 20250428 | 095300 | 846668980 | 4460 | 4460 | 4460 | 4460 | 138 |
| 556 | 20250428 | 095200 | 846053500 | 4455 | 4445 | 4455 | 4445 | 46 |
| 557 | 20250428 | 095100 | 845848620 | 4440 | 4445 | 4460 | 4440 | 1086 |
| 558 | 20250428 | 095000 | 841022860 | 4440 | 4430 | 4440 | 4430 | 230 |
| 559 | 20250428 | 094900 | 840002460 | 4430 | 4430 | 4445 | 4425 | 2165 |
| 560 | 20250428 | 094800 | 830421630 | 4430 | 4425 | 4430 | 4425 | 5002 |
| 561 | 20250428 | 094700 | 808285440 | 4425 | 4425 | 4430 | 4420 | 3730 |
| 562 | 20250428 | 094600 | 791784210 | 4430 | 4435 | 4435 | 4425 | 2985 |
| 563 | 20250428 | 094500 | 778555530 | 4435 | 4450 | 4470 | 4435 | 5660 |
| 564 | 20250428 | 094400 | 753408660 | 4445 | 4460 | 4475 | 4445 | 1400 |
| 565 | 20250428 | 094300 | 747171310 | 4475 | 4460 | 4475 | 4460 | 234 |
| 566 | 20250428 | 094200 | 746124780 | 4465 | 4480 | 4480 | 4460 | 2781 |
| 567 | 20250428 | 094100 | 733705665 | 4475 | 4465 | 4475 | 4460 | 981 |
| 568 | 20250428 | 094000 | 729324290 | 4465 | 4470 | 4470 | 4465 | 385 |
| 569 | 20250428 | 093900 | 727604715 | 4470 | 4470 | 4470 | 4470 | 229 |
| 570 | 20250428 | 093800 | 726581085 | 4475 | 4470 | 4475 | 4470 | 1016 |
| 571 | 20250428 | 093700 | 722038545 | 4465 | 4465 | 4465 | 4460 | 105 |
| 572 | 20250428 | 093600 | 721569750 | 4465 | 4460 | 4470 | 4460 | 987 |
| 573 | 20250428 | 093500 | 717163770 | 4460 | 4465 | 4475 | 4435 | 31561 |
| 574 | 20250428 | 093400 | 576825125 | 4465 | 4465 | 4465 | 4465 | 478 |
| 575 | 20250428 | 093300 | 574690855 | 4465 | 4465 | 4485 | 4465 | 3998 |
| 576 | 20250428 | 093200 | 556836095 | 4465 | 4480 | 4490 | 4465 | 11903 |
| 577 | 20250428 | 093100 | 503538855 | 4480 | 4470 | 4480 | 4470 | 3738 |
| 578 | 20250428 | 093000 | 486807540 | 4470 | 4470 | 4470 | 4460 | 1584 |
| 579 | 20250428 | 092900 | 479727135 | 4470 | 4460 | 4470 | 4450 | 6599 |
| 580 | 20250428 | 092800 | 450260150 | 4460 | 4440 | 4460 | 4440 | 1704 |
| 581 | 20250428 | 092700 | 442667125 | 4430 | 4430 | 4430 | 4430 | 264 |
| 582 | 20250428 | 092600 | 441497605 | 4445 | 4435 | 4445 | 4430 | 1366 |
| 583 | 20250428 | 092500 | 435441395 | 4435 | 4440 | 4440 | 4435 | 2365 |
| 584 | 20250428 | 092400 | 424949170 | 4445 | 4445 | 4460 | 4440 | 2312 |
| 585 | 20250428 | 092300 | 414679145 | 4445 | 4460 | 4460 | 4445 | 3269 |
| 586 | 20250428 | 092200 | 400130090 | 4450 | 4450 | 4460 | 4445 | 1356 |
| 587 | 20250428 | 092100 | 394095970 | 4450 | 4460 | 4465 | 4450 | 4841 |
| 588 | 20250428 | 092000 | 372533545 | 4460 | 4460 | 4465 | 4455 | 178 |
| 589 | 20250428 | 091900 | 371739595 | 4455 | 4460 | 4460 | 4455 | 315 |
| 590 | 20250428 | 091800 | 370334710 | 4460 | 4460 | 4465 | 4455 | 370 |
| 591 | 20250428 | 091700 | 368684950 | 4460 | 4455 | 4465 | 4455 | 1170 |
| 592 | 20250428 | 091600 | 363472230 | 4455 | 4465 | 4465 | 4450 | 3316 |
| 593 | 20250428 | 091500 | 348707440 | 4465 | 4460 | 4465 | 4450 | 12195 |
| 594 | 20250428 | 091400 | 294361225 | 4460 | 4465 | 4470 | 4455 | 6822 |
| 595 | 20250428 | 091300 | 263925555 | 4465 | 4465 | 4465 | 4460 | 583 |
| 596 | 20250428 | 091200 | 261323830 | 4465 | 4460 | 4465 | 4460 | 3546 |
| 597 | 20250428 | 091100 | 245507775 | 4460 | 4460 | 4465 | 4460 | 944 |
| 598 | 20250428 | 091000 | 241295915 | 4460 | 4490 | 4490 | 4460 | 5033 |
| 599 | 20250428 | 090900 | 218782430 | 4490 | 4475 | 4490 | 4475 | 5829 |
| 600 | 20250428 | 090800 | 192656595 | 4485 | 4460 | 4485 | 4460 | 6222 |
| 601 | 20250428 | 090700 | 164828280 | 4460 | 4450 | 4460 | 4440 | 3873 |
| 602 | 20250428 | 090600 | 147615085 | 4445 | 4450 | 4450 | 4445 | 1140 |
| 603 | 20250428 | 090500 | 142543210 | 4450 | 4420 | 4450 | 4420 | 2787 |
| 604 | 20250428 | 090400 | 130176360 | 4420 | 4435 | 4435 | 4420 | 2743 |
| 605 | 20250428 | 090300 | 118042610 | 4440 | 4440 | 4465 | 4440 | 3438 |
| 606 | 20250428 | 090200 | 102745010 | 4435 | 4420 | 4435 | 4415 | 1942 |
| 607 | 20250428 | 090100 | 94156370 | 4415 | 4445 | 4445 | 4415 | 4083 |
| 608 | 20250428 | 090000 | 76056635 | 4445 | 4460 | 4470 | 4445 | 16153 |