29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 7615 |
| 3 | 20250428 | 190000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20250428 | 185900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20250428 | 185800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20250428 | 185700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20250428 | 185600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20250428 | 185500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20250428 | 185400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20250428 | 185300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20250428 | 185200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20250428 | 185100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20250428 | 185000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20250428 | 184900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20250428 | 184800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20250428 | 184700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20250428 | 184600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20250428 | 184500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20250428 | 184400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20250428 | 184300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20250428 | 184200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20250428 | 184100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20250428 | 184000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20250428 | 183900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20250428 | 183800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20250428 | 183700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20250428 | 183600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20250428 | 183500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20250428 | 183400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20250428 | 183300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20250428 | 183200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20250428 | 183100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 7615 |
| 33 | 20250428 | 183000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20250428 | 182900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20250428 | 182800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20250428 | 182700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20250428 | 182600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20250428 | 182500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20250428 | 182400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20250428 | 182300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20250428 | 182200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20250428 | 182100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20250428 | 182000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20250428 | 181900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20250428 | 181800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20250428 | 181700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20250428 | 181600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20250428 | 181500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20250428 | 181400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20250428 | 181300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20250428 | 181200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20250428 | 181100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20250428 | 181000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20250428 | 180900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20250428 | 180800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20250428 | 180700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20250428 | 180600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20250428 | 180500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20250428 | 180400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20250428 | 180300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20250428 | 180200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20250428 | 180100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 7615 |
| 63 | 20250428 | 180000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20250428 | 175900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20250428 | 175800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20250428 | 175700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20250428 | 175600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20250428 | 175500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20250428 | 175400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20250428 | 175300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20250428 | 175200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20250428 | 175100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20250428 | 175000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20250428 | 174900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20250428 | 174800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20250428 | 174700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20250428 | 174600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20250428 | 174500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20250428 | 174400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20250428 | 174300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20250428 | 174200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20250428 | 174100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20250428 | 174000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20250428 | 173900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20250428 | 173800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20250428 | 173700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20250428 | 173600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20250428 | 173500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20250428 | 173400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20250428 | 173300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20250428 | 173200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20250428 | 173100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 7615 |
| 93 | 20250428 | 173000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20250428 | 172900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20250428 | 172800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20250428 | 172700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20250428 | 172600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20250428 | 172500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20250428 | 172400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20250428 | 172300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20250428 | 172200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20250428 | 172100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20250428 | 172000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20250428 | 171900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20250428 | 171800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20250428 | 171700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20250428 | 171600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20250428 | 171500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20250428 | 171400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20250428 | 171300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20250428 | 171200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20250428 | 171100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20250428 | 171000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20250428 | 170900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20250428 | 170800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20250428 | 170700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20250428 | 170600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20250428 | 170500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20250428 | 170400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20250428 | 170300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20250428 | 170200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20250428 | 170100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 7615 |
| 123 | 20250428 | 170000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20250428 | 165900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20250428 | 165800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20250428 | 165700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20250428 | 165600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20250428 | 165500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20250428 | 165400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20250428 | 165300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20250428 | 165200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20250428 | 165100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20250428 | 165000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20250428 | 164900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20250428 | 164800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20250428 | 164700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20250428 | 164600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20250428 | 164500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20250428 | 164400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20250428 | 164300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20250428 | 164200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20250428 | 164100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20250428 | 164000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20250428 | 163900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20250428 | 163800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20250428 | 163700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20250428 | 163600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20250428 | 163500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20250428 | 163400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20250428 | 163300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20250428 | 163200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20250428 | 163100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 7615 |
| 153 | 20250428 | 163000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20250428 | 162900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20250428 | 162800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20250428 | 162700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20250428 | 162600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20250428 | 162500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20250428 | 162400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20250428 | 162300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20250428 | 162200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20250428 | 162100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20250428 | 162000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20250428 | 161900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20250428 | 161800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20250428 | 161700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20250428 | 161600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20250428 | 161500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20250428 | 161400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20250428 | 161300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20250428 | 161200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20250428 | 161100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20250428 | 161000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20250428 | 160900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20250428 | 160800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20250428 | 160700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20250428 | 160600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20250428 | 160500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20250428 | 160400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20250428 | 160300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20250428 | 160200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20250428 | 160100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 7615 |
| 183 | 20250428 | 160000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20250428 | 155900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20250428 | 155800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20250428 | 155700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20250428 | 155600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20250428 | 155500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20250428 | 155400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20250428 | 155300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20250428 | 155200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20250428 | 155100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20250428 | 155000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20250428 | 154900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20250428 | 154800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20250428 | 154700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20250428 | 154600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20250428 | 154500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20250428 | 154400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20250428 | 154300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20250428 | 154200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20250428 | 154100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20250428 | 154000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20250428 | 153900 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20250428 | 153800 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20250428 | 153700 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20250428 | 153600 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20250428 | 153500 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20250428 | 153400 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20250428 | 153300 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20250428 | 153200 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20250428 | 153100 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 7615 |
| 213 | 20250428 | 153000 | 1592151961 | 4430 | 4430 | 4430 | 4430 | 7615 |
| 214 | 20250428 | 152900 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20250428 | 152800 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20250428 | 152700 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20250428 | 152600 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20250428 | 152500 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20250428 | 152400 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20250428 | 152300 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20250428 | 152200 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20250428 | 152100 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20250428 | 152000 | 1558417511 | 4425 | 4425 | 4425 | 4425 | 0 |
| 224 | 20250428 | 151900 | 1558417511 | 4425 | 4420 | 4425 | 4415 | 450 |
| 225 | 20250428 | 151800 | 1556427536 | 4435 | 4425 | 4435 | 4415 | 935 |
| 226 | 20250428 | 151700 | 1552288336 | 4415 | 4415 | 4415 | 4415 | 80 |
| 227 | 20250428 | 151600 | 1551935136 | 4430 | 4415 | 4430 | 4415 | 217 |
| 228 | 20250428 | 151500 | 1550974916 | 4425 | 4425 | 4425 | 4425 | 210 |
| 229 | 20250428 | 151400 | 1550045666 | 4417 | 4417 | 4417 | 4417 | 0 |
| 230 | 20250428 | 151300 | 1550045666 | 4417 | 4415 | 4425 | 4415 | 868 |
| 231 | 20250428 | 151200 | 1546211616 | 4410 | 4410 | 4410 | 4410 | 100 |
| 232 | 20250428 | 151100 | 1545770616 | 4410 | 4415 | 4415 | 4410 | 118 |
| 233 | 20250428 | 151000 | 1545249651 | 4405 | 4415 | 4415 | 4405 | 210 |
| 234 | 20250428 | 150900 | 1544323571 | 4405 | 4405 | 4405 | 4405 | 215 |
| 235 | 20250428 | 150800 | 1543376496 | 4405 | 4405 | 4405 | 4405 | 1341 |
| 236 | 20250428 | 150700 | 1537469391 | 4405 | 4420 | 4420 | 4405 | 1130 |
| 237 | 20250428 | 150600 | 1532490081 | 4425 | 4405 | 4425 | 4405 | 301 |
| 238 | 20250428 | 150500 | 1531164156 | 4405 | 4415 | 4425 | 4405 | 448 |
| 239 | 20250428 | 150400 | 1529188926 | 4420 | 4425 | 4425 | 4420 | 24 |
| 240 | 20250428 | 150300 | 1529082841 | 4420 | 4420 | 4420 | 4420 | 312 |
| 241 | 20250428 | 150200 | 1527703801 | 4420 | 4420 | 4420 | 4420 | 40 |
| 242 | 20250428 | 150100 | 1527527001 | 4425 | 4405 | 4425 | 4405 | 225 |
| 243 | 20250428 | 150000 | 1526534576 | 4405 | 4405 | 4405 | 4400 | 909 |
| 244 | 20250428 | 145900 | 1522534921 | 4400 | 4400 | 4400 | 4400 | 50 |
| 245 | 20250428 | 145800 | 1522314921 | 4400 | 4400 | 4400 | 4400 | 501 |
| 246 | 20250428 | 145700 | 1520110521 | 4390 | 4400 | 4400 | 4390 | 4703 |
| 247 | 20250428 | 145600 | 1499434601 | 4390 | 4395 | 4395 | 4390 | 500 |
| 248 | 20250428 | 145500 | 1497239491 | 4395 | 4395 | 4395 | 4395 | 250 |
| 249 | 20250428 | 145400 | 1496140741 | 4425 | 4400 | 4430 | 4390 | 1944 |
| 250 | 20250428 | 145300 | 1487586371 | 4420 | 4430 | 4430 | 4400 | 5083 |
| 251 | 20250428 | 145200 | 1465205796 | 4410 | 4415 | 4415 | 4410 | 60 |
| 252 | 20250428 | 145100 | 1464941086 | 4430 | 4430 | 4430 | 4430 | 2 |
| 253 | 20250428 | 145000 | 1464932226 | 4430 | 4430 | 4430 | 4430 | 0 |
| 254 | 20250428 | 144900 | 1464932226 | 4430 | 4430 | 4430 | 4430 | 10 |
| 255 | 20250428 | 144800 | 1464887926 | 4430 | 4415 | 4430 | 4410 | 817 |
| 256 | 20250428 | 144700 | 1461281976 | 4410 | 4410 | 4410 | 4410 | 173 |
| 257 | 20250428 | 144600 | 1460519046 | 4405 | 4425 | 4425 | 4405 | 2583 |
| 258 | 20250428 | 144500 | 1449125776 | 4425 | 4425 | 4425 | 4425 | 512 |
| 259 | 20250428 | 144400 | 1446860176 | 4440 | 4425 | 4440 | 4425 | 409 |
| 260 | 20250428 | 144300 | 1445050281 | 4420 | 4425 | 4425 | 4420 | 107 |
| 261 | 20250428 | 144200 | 1444577306 | 4430 | 4425 | 4430 | 4425 | 206 |
| 262 | 20250428 | 144100 | 1443665751 | 4425 | 4420 | 4430 | 4420 | 276 |
| 263 | 20250428 | 144000 | 1442443506 | 4420 | 4410 | 4430 | 4410 | 1008 |
| 264 | 20250428 | 143900 | 1437986871 | 4410 | 4420 | 4420 | 4410 | 16 |
| 265 | 20250428 | 143800 | 1437916291 | 4420 | 4405 | 4420 | 4400 | 2361 |
| 266 | 20250428 | 143700 | 1427518406 | 4405 | 4410 | 4410 | 4405 | 347 |
| 267 | 20250428 | 143600 | 1425988811 | 4410 | 4410 | 4420 | 4410 | 1405 |
| 268 | 20250428 | 143500 | 1419792661 | 4410 | 4415 | 4415 | 4405 | 2744 |
| 269 | 20250428 | 143400 | 1407691666 | 4430 | 4415 | 4435 | 4410 | 1293 |
| 270 | 20250428 | 143300 | 1401982996 | 4420 | 4420 | 4420 | 4420 | 1 |
| 271 | 20250428 | 143200 | 1401978576 | 4422 | 4415 | 4422 | 4415 | 517 |
| 272 | 20250428 | 143100 | 1399696014 | 4415 | 4420 | 4422 | 4415 | 572 |
| 273 | 20250428 | 143000 | 1397169942 | 4430 | 4435 | 4435 | 4420 | 724 |
| 274 | 20250428 | 142900 | 1393969787 | 4425 | 4435 | 4435 | 4425 | 2481 |
| 275 | 20250428 | 142800 | 1382983017 | 4435 | 4440 | 4450 | 4435 | 736 |
| 276 | 20250428 | 142700 | 1379716152 | 4440 | 4440 | 4440 | 4440 | 2 |
| 277 | 20250428 | 142600 | 1379707272 | 4450 | 4450 | 4450 | 4435 | 312 |
| 278 | 20250428 | 142500 | 1378322312 | 4450 | 4450 | 4450 | 4450 | 0 |
| 279 | 20250428 | 142400 | 1378322312 | 4450 | 4450 | 4450 | 4450 | 0 |
| 280 | 20250428 | 142300 | 1378322312 | 4450 | 4440 | 4450 | 4430 | 1040 |
| 281 | 20250428 | 142200 | 1373711937 | 4435 | 4450 | 4450 | 4435 | 1022 |
| 282 | 20250428 | 142100 | 1369178062 | 4450 | 4450 | 4460 | 4450 | 565 |
| 283 | 20250428 | 142000 | 1366663672 | 4440 | 4445 | 4450 | 4440 | 577 |
| 284 | 20250428 | 141900 | 1364101067 | 4445 | 4450 | 4450 | 4445 | 847 |
| 285 | 20250428 | 141800 | 1360335847 | 4450 | 4440 | 4460 | 4440 | 368 |
| 286 | 20250428 | 141700 | 1358700137 | 4450 | 4450 | 4450 | 4440 | 155 |
| 287 | 20250428 | 141600 | 1358011377 | 4440 | 4450 | 4450 | 4440 | 43 |
| 288 | 20250428 | 141500 | 1357820227 | 4450 | 4440 | 4450 | 4440 | 202 |
| 289 | 20250428 | 141400 | 1356923177 | 4450 | 4440 | 4450 | 4440 | 80 |
| 290 | 20250428 | 141300 | 1356567967 | 4445 | 4450 | 4450 | 4440 | 465 |
| 291 | 20250428 | 141200 | 1354502217 | 4460 | 4450 | 4460 | 4445 | 224 |
| 292 | 20250428 | 141100 | 1353506297 | 4450 | 4450 | 4450 | 4450 | 2 |
| 293 | 20250428 | 141000 | 1353497397 | 4450 | 4445 | 4450 | 4445 | 2832 |
| 294 | 20250428 | 140900 | 1340908747 | 4445 | 4430 | 4445 | 4430 | 2206 |
| 295 | 20250428 | 140800 | 1331116282 | 4440 | 4445 | 4445 | 4420 | 147 |
| 296 | 20250428 | 140700 | 1330466332 | 4445 | 4460 | 4460 | 4410 | 5427 |
| 297 | 20250428 | 140600 | 1306431302 | 4450 | 4440 | 4460 | 4440 | 511 |
| 298 | 20250428 | 140500 | 1304157442 | 4460 | 4460 | 4460 | 4445 | 1003 |
| 299 | 20250428 | 140400 | 1299699062 | 4450 | 4445 | 4465 | 4445 | 588 |
| 300 | 20250428 | 140300 | 1297083582 | 4470 | 4470 | 4470 | 4440 | 3641 |
| 301 | 20250428 | 140200 | 1280872152 | 4470 | 4470 | 4470 | 4470 | 5 |
| 302 | 20250428 | 140100 | 1280849802 | 4470 | 4465 | 4470 | 4445 | 4504 |
| 303 | 20250428 | 140000 | 1260769402 | 4470 | 4465 | 4470 | 4465 | 320 |
| 304 | 20250428 | 135900 | 1259339502 | 4465 | 4450 | 4465 | 4450 | 161 |
| 305 | 20250428 | 135800 | 1258621552 | 4470 | 4470 | 4470 | 4455 | 1855 |
| 306 | 20250428 | 135700 | 1250350667 | 4470 | 4470 | 4470 | 4455 | 689 |
| 307 | 20250428 | 135600 | 1247278432 | 4470 | 4470 | 4470 | 4470 | 1729 |
| 308 | 20250428 | 135500 | 1239549802 | 4445 | 4470 | 4470 | 4445 | 492 |
| 309 | 20250428 | 135400 | 1237360397 | 4470 | 4470 | 4470 | 4445 | 393 |
| 310 | 20250428 | 135300 | 1235613462 | 4450 | 4465 | 4470 | 4445 | 1757 |
| 311 | 20250428 | 135200 | 1227791497 | 4445 | 4455 | 4470 | 4445 | 2909 |
| 312 | 20250428 | 135100 | 1214848357 | 4470 | 4470 | 4470 | 4470 | 1 |
| 313 | 20250428 | 135000 | 1214843887 | 4445 | 4455 | 4470 | 4445 | 2399 |
| 314 | 20250428 | 134900 | 1204164172 | 4450 | 4480 | 4480 | 4450 | 1592 |
| 315 | 20250428 | 134800 | 1197043097 | 4450 | 4465 | 4465 | 4450 | 2 |
| 316 | 20250428 | 134700 | 1197034182 | 4480 | 4455 | 4480 | 4455 | 835 |
| 317 | 20250428 | 134600 | 1193301732 | 4485 | 4485 | 4485 | 4485 | 1 |
| 318 | 20250428 | 134500 | 1193297247 | 4455 | 4480 | 4480 | 4450 | 6930 |
| 319 | 20250428 | 134400 | 1162389887 | 4485 | 4495 | 4495 | 4485 | 507 |
| 320 | 20250428 | 134300 | 1160115982 | 4485 | 4485 | 4485 | 4485 | 45 |
| 321 | 20250428 | 134200 | 1159914157 | 4495 | 4500 | 4500 | 4490 | 6 |
| 322 | 20250428 | 134100 | 1159887192 | 4480 | 4480 | 4480 | 4480 | 4463 |
| 323 | 20250428 | 134000 | 1139892952 | 4480 | 4485 | 4485 | 4480 | 8 |
| 324 | 20250428 | 133900 | 1139857077 | 4485 | 4495 | 4495 | 4485 | 1059 |
| 325 | 20250428 | 133800 | 1135106752 | 4500 | 4500 | 4500 | 4500 | 30 |
| 326 | 20250428 | 133700 | 1134971752 | 4500 | 4510 | 4510 | 4500 | 137 |
| 327 | 20250428 | 133600 | 1134354952 | 4510 | 4510 | 4510 | 4505 | 57 |
| 328 | 20250428 | 133500 | 1134097907 | 4510 | 4490 | 4510 | 4490 | 52 |
| 329 | 20250428 | 133400 | 1133864387 | 4490 | 4500 | 4500 | 4490 | 1397 |
| 330 | 20250428 | 133300 | 1127590252 | 4500 | 4510 | 4510 | 4500 | 4 |
| 331 | 20250428 | 133200 | 1127572237 | 4510 | 4510 | 4510 | 4510 | 0 |
| 332 | 20250428 | 133100 | 1127572237 | 4510 | 4510 | 4510 | 4510 | 101 |
| 333 | 20250428 | 133000 | 1127116727 | 4515 | 4510 | 4515 | 4510 | 270 |
| 334 | 20250428 | 132900 | 1125898782 | 4515 | 4505 | 4515 | 4505 | 1330 |
| 335 | 20250428 | 132800 | 1119897762 | 4505 | 4505 | 4505 | 4505 | 700 |
| 336 | 20250428 | 132700 | 1116744262 | 4500 | 4500 | 4500 | 4500 | 1 |
| 337 | 20250428 | 132600 | 1116739762 | 4505 | 4505 | 4505 | 4505 | 75 |
| 338 | 20250428 | 132500 | 1116401887 | 4510 | 4510 | 4510 | 4510 | 83 |
| 339 | 20250428 | 132400 | 1116027557 | 4510 | 4495 | 4540 | 4495 | 5265 |
| 340 | 20250428 | 132300 | 1092290867 | 4495 | 4495 | 4495 | 4495 | 69 |
| 341 | 20250428 | 132200 | 1091980712 | 4500 | 4500 | 4500 | 4500 | 4 |
| 342 | 20250428 | 132100 | 1091962712 | 4500 | 4500 | 4500 | 4500 | 0 |
| 343 | 20250428 | 132000 | 1091962712 | 4500 | 4500 | 4500 | 4500 | 1 |
| 344 | 20250428 | 131900 | 1091958212 | 4495 | 4495 | 4495 | 4495 | 612 |
| 345 | 20250428 | 131800 | 1089207272 | 4470 | 4475 | 4510 | 4470 | 450 |
| 346 | 20250428 | 131700 | 1087193747 | 4510 | 4510 | 4510 | 4475 | 2234 |
| 347 | 20250428 | 131600 | 1077154172 | 4510 | 4510 | 4510 | 4510 | 1 |
| 348 | 20250428 | 131500 | 1077149662 | 4500 | 4500 | 4510 | 4500 | 6 |
| 349 | 20250428 | 131400 | 1077122622 | 4510 | 4505 | 4510 | 4505 | 741 |
| 350 | 20250428 | 131300 | 1073781212 | 4510 | 4510 | 4510 | 4510 | 550 |
| 351 | 20250428 | 131200 | 1071300712 | 4510 | 4510 | 4510 | 4500 | 3907 |
| 352 | 20250428 | 131100 | 1053709192 | 4505 | 4490 | 4505 | 4480 | 2050 |
| 353 | 20250428 | 131000 | 1044493272 | 4490 | 4490 | 4490 | 4490 | 20 |
| 354 | 20250428 | 130900 | 1044403472 | 4510 | 4490 | 4510 | 4490 | 73 |
| 355 | 20250428 | 130800 | 1044075342 | 4490 | 4495 | 4510 | 4490 | 1031 |
| 356 | 20250428 | 130700 | 1039445827 | 4510 | 4510 | 4512 | 4472 | 7135 |
| 357 | 20250428 | 130600 | 1007434699 | 4520 | 4520 | 4520 | 4510 | 103 |
| 358 | 20250428 | 130500 | 1006970139 | 4510 | 4505 | 4510 | 4505 | 51 |
| 359 | 20250428 | 130400 | 1006740134 | 4520 | 4520 | 4520 | 4520 | 0 |
| 360 | 20250428 | 130300 | 1006740134 | 4520 | 4505 | 4520 | 4495 | 2669 |
| 361 | 20250428 | 130200 | 994722489 | 4525 | 4515 | 4525 | 4505 | 304 |
| 362 | 20250428 | 130100 | 993351384 | 4520 | 4520 | 4520 | 4520 | 10 |
| 363 | 20250428 | 130000 | 993306184 | 4520 | 4525 | 4525 | 4520 | 239 |
| 364 | 20250428 | 125900 | 992225849 | 4500 | 4545 | 4545 | 4500 | 19001 |
| 365 | 20250428 | 125800 | 906497479 | 4545 | 4545 | 4545 | 4535 | 721 |
| 366 | 20250428 | 125700 | 903221394 | 4540 | 4540 | 4540 | 4540 | 0 |
| 367 | 20250428 | 125600 | 903221394 | 4540 | 4540 | 4540 | 4540 | 0 |
| 368 | 20250428 | 125500 | 903221394 | 4540 | 4550 | 4550 | 4540 | 252 |
| 369 | 20250428 | 125400 | 902076059 | 4555 | 4545 | 4555 | 4545 | 14 |
| 370 | 20250428 | 125300 | 902012329 | 4565 | 4560 | 4565 | 4560 | 200 |
| 371 | 20250428 | 125200 | 901099364 | 4560 | 4550 | 4565 | 4550 | 82 |
| 372 | 20250428 | 125100 | 900725624 | 4545 | 4535 | 4545 | 4535 | 111 |
| 373 | 20250428 | 125000 | 900222059 | 4540 | 4540 | 4540 | 4540 | 36 |
| 374 | 20250428 | 124900 | 900058619 | 4565 | 4565 | 4565 | 4565 | 1 |
| 375 | 20250428 | 124800 | 900054054 | 4540 | 4540 | 4540 | 4540 | 40 |
| 376 | 20250428 | 124700 | 899872454 | 4540 | 4540 | 4540 | 4540 | 50 |
| 377 | 20250428 | 124600 | 899645454 | 4535 | 4525 | 4575 | 4525 | 700 |
| 378 | 20250428 | 124500 | 896463559 | 4525 | 4525 | 4525 | 4525 | 0 |
| 379 | 20250428 | 124400 | 896463559 | 4525 | 4530 | 4530 | 4525 | 100 |
| 380 | 20250428 | 124300 | 896010714 | 4530 | 4530 | 4530 | 4530 | 150 |
| 381 | 20250428 | 124200 | 895331214 | 4530 | 4530 | 4530 | 4530 | 50 |
| 382 | 20250428 | 124100 | 895104714 | 4530 | 4535 | 4535 | 4530 | 780 |
| 383 | 20250428 | 124000 | 891571254 | 4530 | 4530 | 4530 | 4530 | 0 |
| 384 | 20250428 | 123900 | 891571254 | 4530 | 4530 | 4530 | 4530 | 0 |
| 385 | 20250428 | 123800 | 891571254 | 4530 | 4530 | 4530 | 4530 | 1 |
| 386 | 20250428 | 123700 | 891566724 | 4545 | 4535 | 4545 | 4535 | 1171 |
| 387 | 20250428 | 123600 | 886250549 | 4525 | 4525 | 4525 | 4525 | 0 |
| 388 | 20250428 | 123500 | 886250549 | 4525 | 4525 | 4525 | 4525 | 0 |
| 389 | 20250428 | 123400 | 886250549 | 4525 | 4525 | 4525 | 4525 | 3 |
| 390 | 20250428 | 123300 | 886236974 | 4525 | 4525 | 4525 | 4525 | 1 |
| 391 | 20250428 | 123200 | 886232449 | 4540 | 4540 | 4540 | 4540 | 1341 |
| 392 | 20250428 | 123100 | 880144309 | 4540 | 4540 | 4540 | 4540 | 203 |
| 393 | 20250428 | 123000 | 879222689 | 4530 | 4540 | 4540 | 4530 | 1501 |
| 394 | 20250428 | 122900 | 872423149 | 4540 | 4525 | 4540 | 4520 | 1501 |
| 395 | 20250428 | 122800 | 865636944 | 4525 | 4530 | 4530 | 4525 | 533 |
| 396 | 20250428 | 122700 | 863224789 | 4525 | 4525 | 4525 | 4525 | 0 |
| 397 | 20250428 | 122600 | 863224789 | 4525 | 4530 | 4530 | 4525 | 200 |
| 398 | 20250428 | 122500 | 862319689 | 4525 | 4525 | 4525 | 4525 | 0 |
| 399 | 20250428 | 122400 | 862319689 | 4525 | 4535 | 4535 | 4525 | 502 |
| 400 | 20250428 | 122300 | 860047209 | 4530 | 4530 | 4530 | 4530 | 204 |
| 401 | 20250428 | 122200 | 859123089 | 4530 | 4530 | 4530 | 4530 | 1 |
| 402 | 20250428 | 122100 | 859118559 | 4550 | 4530 | 4550 | 4525 | 790 |
| 403 | 20250428 | 122000 | 855532704 | 4550 | 4550 | 4550 | 4550 | 0 |
| 404 | 20250428 | 121900 | 855532704 | 4550 | 4550 | 4550 | 4550 | 0 |
| 405 | 20250428 | 121800 | 855532704 | 4550 | 4550 | 4550 | 4550 | 0 |
| 406 | 20250428 | 121700 | 855532704 | 4550 | 4525 | 4550 | 4525 | 251 |
| 407 | 20250428 | 121600 | 854396904 | 4550 | 4550 | 4550 | 4550 | 0 |
| 408 | 20250428 | 121500 | 854396904 | 4550 | 4550 | 4550 | 4550 | 1 |
| 409 | 20250428 | 121400 | 854392354 | 4520 | 4530 | 4550 | 4520 | 3251 |
| 410 | 20250428 | 121300 | 839692389 | 4550 | 4550 | 4550 | 4550 | 105 |
| 411 | 20250428 | 121200 | 839214639 | 4550 | 4550 | 4550 | 4550 | 1 |
| 412 | 20250428 | 121100 | 839210089 | 4550 | 4535 | 4550 | 4535 | 3 |
| 413 | 20250428 | 121000 | 839196459 | 4525 | 4525 | 4525 | 4525 | 44 |
| 414 | 20250428 | 120900 | 838997359 | 4520 | 4540 | 4540 | 4520 | 500 |
| 415 | 20250428 | 120800 | 836733944 | 4545 | 4545 | 4545 | 4545 | 7 |
| 416 | 20250428 | 120700 | 836702129 | 4545 | 4545 | 4545 | 4545 | 1 |
| 417 | 20250428 | 120600 | 836697584 | 4555 | 4540 | 4555 | 4525 | 5001 |
| 418 | 20250428 | 120500 | 814043144 | 4540 | 4555 | 4555 | 4540 | 1401 |
| 419 | 20250428 | 120400 | 807664589 | 4555 | 4555 | 4555 | 4555 | 1 |
| 420 | 20250428 | 120300 | 807660034 | 4535 | 4535 | 4535 | 4535 | 0 |
| 421 | 20250428 | 120200 | 807660034 | 4535 | 4535 | 4535 | 4535 | 0 |
| 422 | 20250428 | 120100 | 807660034 | 4535 | 4535 | 4535 | 4535 | 0 |
| 423 | 20250428 | 120000 | 807660034 | 4535 | 4535 | 4535 | 4535 | 1 |
| 424 | 20250428 | 115900 | 807655499 | 4535 | 4535 | 4535 | 4535 | 0 |
| 425 | 20250428 | 115800 | 807655499 | 4535 | 4565 | 4565 | 4535 | 2324 |
| 426 | 20250428 | 115700 | 797108529 | 4550 | 4550 | 4550 | 4550 | 4 |
| 427 | 20250428 | 115600 | 797090329 | 4545 | 4545 | 4545 | 4545 | 0 |
| 428 | 20250428 | 115500 | 797090329 | 4545 | 4545 | 4545 | 4545 | 129 |
| 429 | 20250428 | 115400 | 796504024 | 4545 | 4570 | 4570 | 4545 | 948 |
| 430 | 20250428 | 115300 | 792187613 | 4570 | 4570 | 4570 | 4570 | 2 |
| 431 | 20250428 | 115200 | 792178473 | 4570 | 4570 | 4570 | 4565 | 34 |
| 432 | 20250428 | 115100 | 792023098 | 4570 | 4575 | 4575 | 4570 | 76 |
| 433 | 20250428 | 115000 | 791675648 | 4575 | 4575 | 4575 | 4575 | 0 |
| 434 | 20250428 | 114900 | 791675648 | 4575 | 4575 | 4575 | 4575 | 42 |
| 435 | 20250428 | 114800 | 791483498 | 4575 | 4575 | 4575 | 4575 | 60 |
| 436 | 20250428 | 114700 | 791208998 | 4575 | 4575 | 4575 | 4575 | 139 |
| 437 | 20250428 | 114600 | 790573073 | 4580 | 4585 | 4585 | 4580 | 168 |
| 438 | 20250428 | 114500 | 789803593 | 4585 | 4585 | 4585 | 4585 | 30 |
| 439 | 20250428 | 114400 | 789666043 | 4590 | 4590 | 4590 | 4590 | 69 |
| 440 | 20250428 | 114300 | 789349333 | 4590 | 4590 | 4590 | 4590 | 100 |
| 441 | 20250428 | 114200 | 788890333 | 4590 | 4590 | 4590 | 4590 | 329 |
| 442 | 20250428 | 114100 | 787380223 | 4590 | 4590 | 4590 | 4590 | 1094 |
| 443 | 20250428 | 114000 | 782358763 | 4570 | 4570 | 4570 | 4570 | 500 |
| 444 | 20250428 | 113900 | 780073763 | 4590 | 4590 | 4590 | 4590 | 0 |
| 445 | 20250428 | 113800 | 780073763 | 4590 | 4590 | 4590 | 4590 | 22 |
| 446 | 20250428 | 113700 | 779972783 | 4590 | 4580 | 4590 | 4580 | 1000 |
| 447 | 20250428 | 113600 | 775384168 | 4565 | 4565 | 4565 | 4565 | 0 |
| 448 | 20250428 | 113500 | 775384168 | 4565 | 4565 | 4565 | 4565 | 3 |
| 449 | 20250428 | 113400 | 775370473 | 4560 | 4560 | 4560 | 4560 | 19 |
| 450 | 20250428 | 113300 | 775283833 | 4560 | 4560 | 4560 | 4560 | 325 |
| 451 | 20250428 | 113200 | 773801833 | 4560 | 4555 | 4560 | 4555 | 359 |
| 452 | 20250428 | 113100 | 772166408 | 4555 | 4555 | 4555 | 4550 | 3 |
| 453 | 20250428 | 113000 | 772152748 | 4535 | 4540 | 4540 | 4535 | 481 |
| 454 | 20250428 | 112900 | 769970778 | 4540 | 4555 | 4555 | 4540 | 186 |
| 455 | 20250428 | 112800 | 769126323 | 4550 | 4550 | 4550 | 4550 | 46 |
| 456 | 20250428 | 112700 | 768917023 | 4550 | 4550 | 4550 | 4550 | 0 |
| 457 | 20250428 | 112600 | 768917023 | 4550 | 4550 | 4550 | 4550 | 1 |
| 458 | 20250428 | 112500 | 768912473 | 4550 | 4550 | 4550 | 4550 | 1 |
| 459 | 20250428 | 112400 | 768907923 | 4550 | 4555 | 4555 | 4550 | 7 |
| 460 | 20250428 | 112300 | 768876058 | 4535 | 4565 | 4565 | 4535 | 1401 |
| 461 | 20250428 | 112200 | 762522148 | 4565 | 4550 | 4565 | 4540 | 993 |
| 462 | 20250428 | 112100 | 758013803 | 4550 | 4550 | 4550 | 4545 | 1266 |
| 463 | 20250428 | 112000 | 752254693 | 4550 | 4550 | 4550 | 4550 | 2 |
| 464 | 20250428 | 111900 | 752245593 | 4550 | 4550 | 4550 | 4550 | 0 |
| 465 | 20250428 | 111800 | 752245593 | 4550 | 4555 | 4555 | 4550 | 48 |
| 466 | 20250428 | 111700 | 752027178 | 4565 | 4570 | 4570 | 4560 | 173 |
| 467 | 20250428 | 111600 | 751238008 | 4570 | 4560 | 4570 | 4560 | 128 |
| 468 | 20250428 | 111500 | 750654298 | 4570 | 4570 | 4570 | 4570 | 12 |
| 469 | 20250428 | 111400 | 750599458 | 4570 | 4570 | 4570 | 4570 | 3 |
| 470 | 20250428 | 111300 | 750585748 | 4570 | 4540 | 4570 | 4535 | 804 |
| 471 | 20250428 | 111200 | 746924898 | 4535 | 4575 | 4575 | 4535 | 2224 |
| 472 | 20250428 | 111100 | 736815288 | 4575 | 4560 | 4575 | 4560 | 4004 |
| 473 | 20250428 | 111000 | 718529333 | 4535 | 4535 | 4535 | 4535 | 10 |
| 474 | 20250428 | 110900 | 718483983 | 4535 | 4535 | 4535 | 4530 | 1135 |
| 475 | 20250428 | 110800 | 713337678 | 4535 | 4545 | 4545 | 4535 | 976 |
| 476 | 20250428 | 110700 | 708909238 | 4545 | 4560 | 4560 | 4545 | 34 |
| 477 | 20250428 | 110600 | 708754213 | 4560 | 4555 | 4560 | 4555 | 7424 |
| 478 | 20250428 | 110500 | 674935513 | 4545 | 4545 | 4545 | 4545 | 27 |
| 479 | 20250428 | 110400 | 674812798 | 4545 | 4560 | 4560 | 4545 | 428 |
| 480 | 20250428 | 110300 | 672867513 | 4555 | 4555 | 4555 | 4555 | 0 |
| 481 | 20250428 | 110200 | 672867513 | 4555 | 4555 | 4555 | 4555 | 20 |
| 482 | 20250428 | 110100 | 672776413 | 4555 | 4555 | 4555 | 4555 | 440 |
| 483 | 20250428 | 110000 | 670772213 | 4540 | 4540 | 4540 | 4540 | 0 |
| 484 | 20250428 | 105900 | 670772213 | 4540 | 4540 | 4540 | 4540 | 0 |
| 485 | 20250428 | 105800 | 670772213 | 4540 | 4550 | 4550 | 4540 | 40 |
| 486 | 20250428 | 105700 | 670590598 | 4555 | 4555 | 4555 | 4555 | 3 |
| 487 | 20250428 | 105600 | 670576933 | 4540 | 4540 | 4540 | 4540 | 4 |
| 488 | 20250428 | 105500 | 670558773 | 4550 | 4550 | 4550 | 4550 | 376 |
| 489 | 20250428 | 105400 | 668847973 | 4540 | 4540 | 4540 | 4540 | 272 |
| 490 | 20250428 | 105300 | 667613093 | 4540 | 4540 | 4540 | 4540 | 0 |
| 491 | 20250428 | 105200 | 667613093 | 4540 | 4545 | 4550 | 4540 | 1221 |
| 492 | 20250428 | 105100 | 662069113 | 4545 | 4545 | 4545 | 4545 | 200 |
| 493 | 20250428 | 105000 | 661160113 | 4550 | 4535 | 4550 | 4530 | 826 |
| 494 | 20250428 | 104900 | 657406978 | 4530 | 4530 | 4530 | 4530 | 0 |
| 495 | 20250428 | 104800 | 657406978 | 4530 | 4540 | 4540 | 4530 | 1453 |
| 496 | 20250428 | 104700 | 650820383 | 4550 | 4550 | 4550 | 4550 | 90 |
| 497 | 20250428 | 104600 | 650410883 | 4550 | 4550 | 4550 | 4545 | 1342 |
| 498 | 20250428 | 104500 | 644308553 | 4550 | 4555 | 4555 | 4550 | 304 |
| 499 | 20250428 | 104400 | 642924838 | 4555 | 4555 | 4555 | 4550 | 1218 |
| 500 | 20250428 | 104300 | 637377878 | 4555 | 4555 | 4555 | 4555 | 776 |
| 501 | 20250428 | 104200 | 633843198 | 4565 | 4565 | 4565 | 4565 | 1 |
| 502 | 20250428 | 104100 | 633838633 | 4555 | 4560 | 4560 | 4555 | 330 |
| 503 | 20250428 | 104000 | 632335343 | 4565 | 4570 | 4570 | 4565 | 1002 |
| 504 | 20250428 | 103900 | 627761208 | 4570 | 4570 | 4570 | 4570 | 0 |
| 505 | 20250428 | 103800 | 627761208 | 4570 | 4570 | 4570 | 4570 | 2 |
| 506 | 20250428 | 103700 | 627752068 | 4565 | 4565 | 4565 | 4565 | 0 |
| 507 | 20250428 | 103600 | 627752068 | 4565 | 4555 | 4565 | 4555 | 150 |
| 508 | 20250428 | 103500 | 627067568 | 4550 | 4575 | 4575 | 4550 | 302 |
| 509 | 20250428 | 103400 | 625687793 | 4580 | 4580 | 4580 | 4580 | 200 |
| 510 | 20250428 | 103300 | 624771793 | 4580 | 4580 | 4580 | 4580 | 1 |
| 511 | 20250428 | 103200 | 624767213 | 4580 | 4580 | 4580 | 4580 | 0 |
| 512 | 20250428 | 103100 | 624767213 | 4580 | 4595 | 4600 | 4580 | 380 |
| 513 | 20250428 | 103000 | 623025343 | 4600 | 4600 | 4600 | 4600 | 430 |
| 514 | 20250428 | 102900 | 621047343 | 4600 | 4575 | 4600 | 4575 | 11980 |
| 515 | 20250428 | 102800 | 566025813 | 4550 | 4555 | 4555 | 4550 | 1000 |
| 516 | 20250428 | 102700 | 561474858 | 4550 | 4550 | 4550 | 4550 | 0 |
| 517 | 20250428 | 102600 | 561474858 | 4550 | 4550 | 4550 | 4550 | 0 |
| 518 | 20250428 | 102500 | 561474858 | 4550 | 4550 | 4550 | 4550 | 0 |
| 519 | 20250428 | 102400 | 561474858 | 4550 | 4590 | 4590 | 4550 | 608 |
| 520 | 20250428 | 102300 | 558690078 | 4555 | 4555 | 4555 | 4555 | 0 |
| 521 | 20250428 | 102200 | 558690078 | 4555 | 4600 | 4600 | 4555 | 665 |
| 522 | 20250428 | 102100 | 555656583 | 4570 | 4575 | 4575 | 4570 | 151 |
| 523 | 20250428 | 102000 | 554965963 | 4600 | 4600 | 4600 | 4600 | 21 |
| 524 | 20250428 | 101900 | 554869363 | 4600 | 4600 | 4600 | 4600 | 1 |
| 525 | 20250428 | 101800 | 554864763 | 4570 | 4590 | 4590 | 4565 | 190 |
| 526 | 20250428 | 101700 | 553993673 | 4600 | 4590 | 4600 | 4590 | 848 |
| 527 | 20250428 | 101600 | 550099293 | 4590 | 4590 | 4590 | 4590 | 0 |
| 528 | 20250428 | 101500 | 550099293 | 4590 | 4575 | 4590 | 4575 | 4 |
| 529 | 20250428 | 101400 | 550080978 | 4575 | 4570 | 4580 | 4570 | 165 |
| 530 | 20250428 | 101300 | 549326353 | 4555 | 4565 | 4565 | 4555 | 100 |
| 531 | 20250428 | 101200 | 548870593 | 4570 | 4575 | 4575 | 4570 | 128 |
| 532 | 20250428 | 101100 | 548285408 | 4575 | 4575 | 4575 | 4575 | 21 |
| 533 | 20250428 | 101000 | 548189333 | 4575 | 4575 | 4575 | 4575 | 22 |
| 534 | 20250428 | 100900 | 548088683 | 4575 | 4560 | 4575 | 4540 | 1283 |
| 535 | 20250428 | 100800 | 542232148 | 4560 | 4555 | 4585 | 4530 | 3155 |
| 536 | 20250428 | 100700 | 527901438 | 4550 | 4555 | 4555 | 4550 | 1189 |
| 537 | 20250428 | 100600 | 522488263 | 4560 | 4560 | 4560 | 4560 | 270 |
| 538 | 20250428 | 100500 | 521257063 | 4560 | 4565 | 4565 | 4560 | 495 |
| 539 | 20250428 | 100400 | 518997453 | 4560 | 4590 | 4590 | 4560 | 1665 |
| 540 | 20250428 | 100300 | 511370268 | 4590 | 4590 | 4590 | 4590 | 610 |
| 541 | 20250428 | 100200 | 508570368 | 4595 | 4615 | 4615 | 4595 | 9 |
| 542 | 20250428 | 100100 | 508528893 | 4590 | 4595 | 4595 | 4590 | 710 |
| 543 | 20250428 | 100000 | 505269933 | 4590 | 4590 | 4590 | 4590 | 374 |
| 544 | 20250428 | 095900 | 503553273 | 4590 | 4605 | 4605 | 4590 | 357 |
| 545 | 20250428 | 095800 | 501913038 | 4605 | 4605 | 4605 | 4605 | 1 |
| 546 | 20250428 | 095700 | 501908433 | 4600 | 4610 | 4620 | 4600 | 1828 |
| 547 | 20250428 | 095600 | 493486628 | 4620 | 4620 | 4620 | 4620 | 4 |
| 548 | 20250428 | 095500 | 493468148 | 4625 | 4610 | 4625 | 4610 | 211 |
| 549 | 20250428 | 095400 | 492495423 | 4615 | 4615 | 4615 | 4615 | 300 |
| 550 | 20250428 | 095300 | 491110923 | 4615 | 4625 | 4625 | 4615 | 1158 |
| 551 | 20250428 | 095200 | 485765718 | 4625 | 4625 | 4630 | 4625 | 33 |
| 552 | 20250428 | 095100 | 485613043 | 4620 | 4590 | 4620 | 4590 | 611 |
| 553 | 20250428 | 095000 | 482802488 | 4595 | 4595 | 4595 | 4595 | 2 |
| 554 | 20250428 | 094900 | 482793298 | 4590 | 4570 | 4590 | 4570 | 2149 |
| 555 | 20250428 | 094800 | 472937288 | 4570 | 4570 | 4570 | 4565 | 67 |
| 556 | 20250428 | 094700 | 472631348 | 4585 | 4585 | 4585 | 4585 | 60 |
| 557 | 20250428 | 094600 | 472356248 | 4565 | 4580 | 4580 | 4565 | 1071 |
| 558 | 20250428 | 094500 | 467459143 | 4560 | 4585 | 4585 | 4560 | 218 |
| 559 | 20250428 | 094400 | 466465038 | 4585 | 4560 | 4585 | 4560 | 41 |
| 560 | 20250428 | 094300 | 466277873 | 4565 | 4565 | 4565 | 4565 | 280 |
| 561 | 20250428 | 094200 | 464999673 | 4565 | 4565 | 4565 | 4565 | 152 |
| 562 | 20250428 | 094100 | 464305793 | 4570 | 4560 | 4570 | 4535 | 2948 |
| 563 | 20250428 | 094000 | 450864978 | 4535 | 4540 | 4540 | 4535 | 400 |
| 564 | 20250428 | 093900 | 449050973 | 4535 | 4570 | 4570 | 4535 | 2317 |
| 565 | 20250428 | 093800 | 438499828 | 4545 | 4545 | 4570 | 4540 | 1937 |
| 566 | 20250428 | 093700 | 429689743 | 4545 | 4545 | 4545 | 4545 | 145 |
| 567 | 20250428 | 093600 | 429030718 | 4540 | 4550 | 4585 | 4535 | 2181 |
| 568 | 20250428 | 093500 | 419127373 | 4550 | 4560 | 4560 | 4520 | 5077 |
| 569 | 20250428 | 093400 | 396023118 | 4560 | 4600 | 4600 | 4560 | 1184 |
| 570 | 20250428 | 093300 | 390595383 | 4600 | 4580 | 4600 | 4570 | 3235 |
| 571 | 20250428 | 093200 | 375803113 | 4575 | 4595 | 4595 | 4575 | 1446 |
| 572 | 20250428 | 093100 | 369177403 | 4595 | 4600 | 4600 | 4585 | 1647 |
| 573 | 20250428 | 093000 | 361610213 | 4600 | 4580 | 4600 | 4575 | 1142 |
| 574 | 20250428 | 092900 | 356382438 | 4580 | 4580 | 4580 | 4580 | 1031 |
| 575 | 20250428 | 092800 | 351660458 | 4595 | 4585 | 4595 | 4575 | 1936 |
| 576 | 20250428 | 092700 | 342781028 | 4580 | 4595 | 4610 | 4580 | 996 |
| 577 | 20250428 | 092600 | 338210918 | 4615 | 4615 | 4615 | 4600 | 2633 |
| 578 | 20250428 | 092500 | 326089938 | 4625 | 4650 | 4650 | 4620 | 639 |
| 579 | 20250428 | 092400 | 323133213 | 4650 | 4650 | 4650 | 4650 | 1 |
| 580 | 20250428 | 092300 | 323128563 | 4630 | 4675 | 4675 | 4630 | 1031 |
| 581 | 20250428 | 092200 | 318349198 | 4680 | 4680 | 4680 | 4680 | 1 |
| 582 | 20250428 | 092100 | 318344518 | 4640 | 4640 | 4640 | 4640 | 870 |
| 583 | 20250428 | 092000 | 314307718 | 4640 | 4640 | 4640 | 4640 | 231 |
| 584 | 20250428 | 091900 | 313235878 | 4640 | 4660 | 4660 | 4620 | 3386 |
| 585 | 20250428 | 091800 | 297497968 | 4655 | 4665 | 4665 | 4655 | 1571 |
| 586 | 20250428 | 091700 | 290182248 | 4690 | 4690 | 4690 | 4670 | 1782 |
| 587 | 20250428 | 091600 | 281831248 | 4665 | 4665 | 4665 | 4665 | 140 |
| 588 | 20250428 | 091500 | 281178148 | 4665 | 4690 | 4690 | 4665 | 5813 |
| 589 | 20250428 | 091400 | 253995273 | 4685 | 4715 | 4715 | 4685 | 1599 |
| 590 | 20250428 | 091300 | 246481278 | 4740 | 4700 | 4740 | 4700 | 5245 |
| 591 | 20250428 | 091200 | 221651818 | 4700 | 4690 | 4700 | 4690 | 317 |
| 592 | 20250428 | 091100 | 220163693 | 4715 | 4705 | 4715 | 4695 | 1616 |
| 593 | 20250428 | 091000 | 212551761 | 4720 | 4720 | 4735 | 4720 | 2248 |
| 594 | 20250428 | 090900 | 201931081 | 4725 | 4690 | 4725 | 4685 | 4747 |
| 595 | 20250428 | 090800 | 179623976 | 4690 | 4685 | 4690 | 4680 | 2462 |
| 596 | 20250428 | 090700 | 168084455 | 4685 | 4695 | 4695 | 4680 | 1367 |
| 597 | 20250428 | 090600 | 161675100 | 4690 | 4660 | 4690 | 4635 | 3304 |
| 598 | 20250428 | 090500 | 146253190 | 4660 | 4635 | 4665 | 4635 | 789 |
| 599 | 20250428 | 090400 | 142580995 | 4645 | 4585 | 4645 | 4575 | 7083 |
| 600 | 20250428 | 090300 | 109920155 | 4590 | 4590 | 4615 | 4585 | 894 |
| 601 | 20250428 | 090200 | 105815655 | 4585 | 4635 | 4640 | 4575 | 5198 |
| 602 | 20250428 | 090100 | 81802215 | 4635 | 4650 | 4680 | 4635 | 6890 |
| 603 | 20250428 | 090000 | 49713090 | 4665 | 4660 | 4695 | 4650 | 10667 |