30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 191400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 6912 |
| 3 | 20250428 | 191300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20250428 | 191200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20250428 | 191100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20250428 | 191000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20250428 | 190900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20250428 | 190800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20250428 | 190700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20250428 | 190600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20250428 | 190500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20250428 | 190400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20250428 | 190300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20250428 | 190200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20250428 | 190100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20250428 | 190000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20250428 | 185900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20250428 | 185800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20250428 | 185700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20250428 | 185600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20250428 | 185500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20250428 | 185400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20250428 | 185300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20250428 | 185200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20250428 | 185100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20250428 | 185000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20250428 | 184900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20250428 | 184800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20250428 | 184700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20250428 | 184600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20250428 | 184500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20250428 | 184400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 6912 |
| 33 | 20250428 | 184300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20250428 | 184200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20250428 | 184100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20250428 | 184000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20250428 | 183900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20250428 | 183800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20250428 | 183700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20250428 | 183600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20250428 | 183500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20250428 | 183400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20250428 | 183300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20250428 | 183200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20250428 | 183100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20250428 | 183000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20250428 | 182900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20250428 | 182800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20250428 | 182700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20250428 | 182600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20250428 | 182500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20250428 | 182400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20250428 | 182300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20250428 | 182200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20250428 | 182100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20250428 | 182000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20250428 | 181900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20250428 | 181800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20250428 | 181700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20250428 | 181600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20250428 | 181500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20250428 | 181400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 6912 |
| 63 | 20250428 | 181300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20250428 | 181200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20250428 | 181100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20250428 | 181000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20250428 | 180900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20250428 | 180800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20250428 | 180700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20250428 | 180600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20250428 | 180500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20250428 | 180400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20250428 | 180300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20250428 | 180200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20250428 | 180100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20250428 | 180000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20250428 | 175900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20250428 | 175800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20250428 | 175700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20250428 | 175600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20250428 | 175500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20250428 | 175400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20250428 | 175300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20250428 | 175200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20250428 | 175100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20250428 | 175000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20250428 | 174900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20250428 | 174800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20250428 | 174700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20250428 | 174600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20250428 | 174500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20250428 | 174400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 6912 |
| 93 | 20250428 | 174300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20250428 | 174200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20250428 | 174100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20250428 | 174000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20250428 | 173900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20250428 | 173800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20250428 | 173700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20250428 | 173600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20250428 | 173500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20250428 | 173400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20250428 | 173300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20250428 | 173200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20250428 | 173100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20250428 | 173000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20250428 | 172900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20250428 | 172800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20250428 | 172700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20250428 | 172600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20250428 | 172500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20250428 | 172400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20250428 | 172300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20250428 | 172200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20250428 | 172100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20250428 | 172000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20250428 | 171900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20250428 | 171800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20250428 | 171700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20250428 | 171600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20250428 | 171500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20250428 | 171400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 6912 |
| 123 | 20250428 | 171300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20250428 | 171200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20250428 | 171100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20250428 | 171000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20250428 | 170900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20250428 | 170800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20250428 | 170700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20250428 | 170600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20250428 | 170500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20250428 | 170400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20250428 | 170300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20250428 | 170200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20250428 | 170100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20250428 | 170000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20250428 | 165900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20250428 | 165800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20250428 | 165700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20250428 | 165600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20250428 | 165500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20250428 | 165400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20250428 | 165300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20250428 | 165200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20250428 | 165100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20250428 | 165000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20250428 | 164900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20250428 | 164800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20250428 | 164700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20250428 | 164600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20250428 | 164500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20250428 | 164400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 6912 |
| 153 | 20250428 | 164300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20250428 | 164200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20250428 | 164100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20250428 | 164000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20250428 | 163900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20250428 | 163800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20250428 | 163700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20250428 | 163600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20250428 | 163500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20250428 | 163400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20250428 | 163300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20250428 | 163200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20250428 | 163100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20250428 | 163000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20250428 | 162900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20250428 | 162800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20250428 | 162700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20250428 | 162600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20250428 | 162500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20250428 | 162400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20250428 | 162300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20250428 | 162200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20250428 | 162100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20250428 | 162000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20250428 | 161900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20250428 | 161800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20250428 | 161700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20250428 | 161600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20250428 | 161500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20250428 | 161400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 6912 |
| 183 | 20250428 | 161300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20250428 | 161200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20250428 | 161100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20250428 | 161000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20250428 | 160900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20250428 | 160800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20250428 | 160700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20250428 | 160600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20250428 | 160500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20250428 | 160400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20250428 | 160300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20250428 | 160200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20250428 | 160100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20250428 | 160000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20250428 | 155900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20250428 | 155800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20250428 | 155700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20250428 | 155600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20250428 | 155500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20250428 | 155400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20250428 | 155300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20250428 | 155200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20250428 | 155100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20250428 | 155000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20250428 | 154900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20250428 | 154800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20250428 | 154700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20250428 | 154600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20250428 | 154500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20250428 | 154400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 6912 |
| 213 | 20250428 | 154300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20250428 | 154200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20250428 | 154100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20250428 | 154000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20250428 | 153900 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20250428 | 153800 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20250428 | 153700 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20250428 | 153600 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20250428 | 153500 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20250428 | 153400 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20250428 | 153300 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20250428 | 153200 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20250428 | 153100 | 864457784 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20250428 | 153000 | 864457784 | 4600 | 4600 | 4600 | 4600 | 6912 |
| 227 | 20250428 | 152900 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 228 | 20250428 | 152800 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 229 | 20250428 | 152700 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 230 | 20250428 | 152600 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 231 | 20250428 | 152500 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 232 | 20250428 | 152400 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 233 | 20250428 | 152300 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 234 | 20250428 | 152200 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 235 | 20250428 | 152100 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 236 | 20250428 | 152000 | 832662584 | 4625 | 4625 | 4625 | 4625 | 0 |
| 237 | 20250428 | 151900 | 832662584 | 4625 | 4625 | 4630 | 4610 | 1947 |
| 238 | 20250428 | 151800 | 823671064 | 4625 | 4615 | 4625 | 4615 | 418 |
| 239 | 20250428 | 151700 | 821741324 | 4625 | 4615 | 4625 | 4615 | 323 |
| 240 | 20250428 | 151600 | 820250089 | 4630 | 4630 | 4630 | 4630 | 0 |
| 241 | 20250428 | 151500 | 820250089 | 4630 | 4630 | 4630 | 4615 | 707 |
| 242 | 20250428 | 151400 | 816979944 | 4630 | 4615 | 4630 | 4615 | 1547 |
| 243 | 20250428 | 151300 | 809833209 | 4620 | 4620 | 4630 | 4615 | 1601 |
| 244 | 20250428 | 151200 | 802435299 | 4625 | 4630 | 4630 | 4620 | 256 |
| 245 | 20250428 | 151100 | 801252269 | 4630 | 4630 | 4630 | 4630 | 20 |
| 246 | 20250428 | 151000 | 801159669 | 4630 | 4630 | 4630 | 4630 | 15 |
| 247 | 20250428 | 150900 | 801090219 | 4630 | 4630 | 4630 | 4630 | 2 |
| 248 | 20250428 | 150800 | 801080959 | 4630 | 4630 | 4630 | 4630 | 0 |
| 249 | 20250428 | 150700 | 801080959 | 4630 | 4625 | 4630 | 4620 | 202 |
| 250 | 20250428 | 150600 | 800146709 | 4625 | 4620 | 4625 | 4620 | 121 |
| 251 | 20250428 | 150500 | 799587664 | 4620 | 4620 | 4620 | 4620 | 26 |
| 252 | 20250428 | 150400 | 799467544 | 4620 | 4617 | 4630 | 4617 | 1238 |
| 253 | 20250428 | 150300 | 793741722 | 4615 | 4620 | 4620 | 4615 | 542 |
| 254 | 20250428 | 150200 | 791237932 | 4620 | 4620 | 4625 | 4620 | 100 |
| 255 | 20250428 | 150100 | 790775652 | 4625 | 4625 | 4625 | 4625 | 0 |
| 256 | 20250428 | 150000 | 790775652 | 4625 | 4625 | 4625 | 4625 | 0 |
| 257 | 20250428 | 145900 | 790775652 | 4625 | 4625 | 4625 | 4620 | 84 |
| 258 | 20250428 | 145800 | 790387202 | 4620 | 4625 | 4625 | 4620 | 668 |
| 259 | 20250428 | 145700 | 787298362 | 4630 | 4630 | 4630 | 4630 | 0 |
| 260 | 20250428 | 145600 | 787298362 | 4630 | 4630 | 4630 | 4630 | 0 |
| 261 | 20250428 | 145500 | 787298362 | 4630 | 4620 | 4630 | 4620 | 473 |
| 262 | 20250428 | 145400 | 785112447 | 4620 | 4625 | 4630 | 4620 | 463 |
| 263 | 20250428 | 145300 | 782970927 | 4620 | 4625 | 4625 | 4620 | 52 |
| 264 | 20250428 | 145200 | 782730675 | 4630 | 4620 | 4635 | 4620 | 525 |
| 265 | 20250428 | 145100 | 780305150 | 4620 | 4620 | 4620 | 4620 | 53 |
| 266 | 20250428 | 145000 | 780060290 | 4635 | 4635 | 4635 | 4635 | 0 |
| 267 | 20250428 | 144900 | 780060290 | 4635 | 4630 | 4635 | 4625 | 679 |
| 268 | 20250428 | 144800 | 776918515 | 4630 | 4630 | 4630 | 4630 | 0 |
| 269 | 20250428 | 144700 | 776918515 | 4630 | 4625 | 4630 | 4620 | 673 |
| 270 | 20250428 | 144600 | 773806435 | 4630 | 4630 | 4630 | 4630 | 10 |
| 271 | 20250428 | 144500 | 773760135 | 4640 | 4640 | 4640 | 4640 | 50 |
| 272 | 20250428 | 144400 | 773528135 | 4640 | 4635 | 4640 | 4625 | 3632 |
| 273 | 20250428 | 144300 | 756717890 | 4640 | 4640 | 4640 | 4640 | 515 |
| 274 | 20250428 | 144200 | 754328290 | 4645 | 4645 | 4645 | 4645 | 0 |
| 275 | 20250428 | 144100 | 754328290 | 4645 | 4645 | 4645 | 4645 | 22 |
| 276 | 20250428 | 144000 | 754226100 | 4650 | 4650 | 4650 | 4650 | 2 |
| 277 | 20250428 | 143900 | 754216800 | 4650 | 4650 | 4650 | 4650 | 20 |
| 278 | 20250428 | 143800 | 754123800 | 4645 | 4645 | 4645 | 4645 | 0 |
| 279 | 20250428 | 143700 | 754123800 | 4645 | 4645 | 4645 | 4645 | 0 |
| 280 | 20250428 | 143600 | 754123800 | 4645 | 4645 | 4645 | 4645 | 0 |
| 281 | 20250428 | 143500 | 754123800 | 4645 | 4645 | 4655 | 4645 | 1436 |
| 282 | 20250428 | 143400 | 747447455 | 4645 | 4645 | 4650 | 4645 | 664 |
| 283 | 20250428 | 143300 | 744362445 | 4645 | 4645 | 4645 | 4645 | 0 |
| 284 | 20250428 | 143200 | 744362445 | 4645 | 4645 | 4645 | 4645 | 68 |
| 285 | 20250428 | 143100 | 744046585 | 4645 | 4645 | 4645 | 4645 | 6 |
| 286 | 20250428 | 143000 | 744018715 | 4640 | 4640 | 4640 | 4640 | 0 |
| 287 | 20250428 | 142900 | 744018715 | 4640 | 4640 | 4640 | 4640 | 545 |
| 288 | 20250428 | 142800 | 741489915 | 4640 | 4640 | 4640 | 4640 | 5 |
| 289 | 20250428 | 142700 | 741466715 | 4640 | 4640 | 4640 | 4640 | 22 |
| 290 | 20250428 | 142600 | 741364635 | 4630 | 4630 | 4630 | 4630 | 300 |
| 291 | 20250428 | 142500 | 739975635 | 4630 | 4630 | 4630 | 4630 | 205 |
| 292 | 20250428 | 142400 | 739026485 | 4640 | 4640 | 4640 | 4640 | 100 |
| 293 | 20250428 | 142300 | 738562485 | 4640 | 4640 | 4640 | 4640 | 100 |
| 294 | 20250428 | 142200 | 738098485 | 4650 | 4650 | 4650 | 4650 | 1 |
| 295 | 20250428 | 142100 | 738093835 | 4650 | 4650 | 4650 | 4650 | 1204 |
| 296 | 20250428 | 142000 | 732495235 | 4650 | 4630 | 4650 | 4630 | 2735 |
| 297 | 20250428 | 141900 | 719814600 | 4640 | 4640 | 4640 | 4640 | 0 |
| 298 | 20250428 | 141800 | 719814600 | 4640 | 4640 | 4640 | 4640 | 0 |
| 299 | 20250428 | 141700 | 719814600 | 4640 | 4640 | 4640 | 4640 | 129 |
| 300 | 20250428 | 141600 | 719216040 | 4640 | 4640 | 4640 | 4640 | 20 |
| 301 | 20250428 | 141500 | 719123240 | 4650 | 4650 | 4650 | 4650 | 632 |
| 302 | 20250428 | 141400 | 716184440 | 4650 | 4640 | 4650 | 4630 | 2149 |
| 303 | 20250428 | 141300 | 706229910 | 4630 | 4635 | 4640 | 4630 | 10 |
| 304 | 20250428 | 141200 | 706183540 | 4640 | 4640 | 4640 | 4640 | 32 |
| 305 | 20250428 | 141100 | 706035060 | 4640 | 4640 | 4640 | 4640 | 0 |
| 306 | 20250428 | 141000 | 706035060 | 4640 | 4640 | 4640 | 4640 | 0 |
| 307 | 20250428 | 140900 | 706035060 | 4640 | 4635 | 4640 | 4635 | 231 |
| 308 | 20250428 | 140800 | 704964320 | 4645 | 4645 | 4645 | 4640 | 107 |
| 309 | 20250428 | 140700 | 704467750 | 4645 | 4645 | 4645 | 4645 | 0 |
| 310 | 20250428 | 140600 | 704467750 | 4645 | 4645 | 4645 | 4645 | 5 |
| 311 | 20250428 | 140500 | 704444525 | 4645 | 4645 | 4645 | 4645 | 0 |
| 312 | 20250428 | 140400 | 704444525 | 4645 | 4645 | 4645 | 4645 | 0 |
| 313 | 20250428 | 140300 | 704444525 | 4645 | 4645 | 4645 | 4645 | 0 |
| 314 | 20250428 | 140200 | 704444525 | 4645 | 4645 | 4645 | 4645 | 1 |
| 315 | 20250428 | 140100 | 704439880 | 4645 | 4645 | 4645 | 4640 | 942 |
| 316 | 20250428 | 140000 | 700068710 | 4650 | 4650 | 4650 | 4650 | 0 |
| 317 | 20250428 | 135900 | 700068710 | 4650 | 4650 | 4650 | 4650 | 0 |
| 318 | 20250428 | 135800 | 700068710 | 4650 | 4650 | 4650 | 4650 | 0 |
| 319 | 20250428 | 135700 | 700068710 | 4650 | 4650 | 4650 | 4650 | 30 |
| 320 | 20250428 | 135600 | 699929210 | 4655 | 4640 | 4655 | 4635 | 620 |
| 321 | 20250428 | 135500 | 697052475 | 4640 | 4640 | 4640 | 4640 | 22 |
| 322 | 20250428 | 135400 | 696950395 | 4660 | 4660 | 4660 | 4660 | 44 |
| 323 | 20250428 | 135300 | 696745355 | 4655 | 4655 | 4655 | 4655 | 149 |
| 324 | 20250428 | 135200 | 696051760 | 4655 | 4645 | 4655 | 4645 | 81 |
| 325 | 20250428 | 135100 | 695674865 | 4640 | 4640 | 4640 | 4640 | 0 |
| 326 | 20250428 | 135000 | 695674865 | 4640 | 4640 | 4640 | 4640 | 163 |
| 327 | 20250428 | 134900 | 694918545 | 4645 | 4645 | 4645 | 4645 | 0 |
| 328 | 20250428 | 134800 | 694918545 | 4645 | 4645 | 4645 | 4645 | 108 |
| 329 | 20250428 | 134700 | 694416885 | 4640 | 4640 | 4640 | 4640 | 600 |
| 330 | 20250428 | 134600 | 691632885 | 4640 | 4650 | 4650 | 4640 | 2400 |
| 331 | 20250428 | 134500 | 680489030 | 4650 | 4650 | 4650 | 4650 | 300 |
| 332 | 20250428 | 134400 | 679094030 | 4650 | 4655 | 4655 | 4650 | 200 |
| 333 | 20250428 | 134300 | 678164005 | 4660 | 4660 | 4660 | 4660 | 0 |
| 334 | 20250428 | 134200 | 678164005 | 4660 | 4660 | 4660 | 4660 | 0 |
| 335 | 20250428 | 134100 | 678164005 | 4660 | 4660 | 4660 | 4660 | 0 |
| 336 | 20250428 | 134000 | 678164005 | 4660 | 4660 | 4660 | 4660 | 10 |
| 337 | 20250428 | 133900 | 678117405 | 4660 | 4660 | 4660 | 4660 | 0 |
| 338 | 20250428 | 133800 | 678117405 | 4660 | 4645 | 4660 | 4645 | 602 |
| 339 | 20250428 | 133700 | 675319215 | 4645 | 4650 | 4650 | 4645 | 208 |
| 340 | 20250428 | 133600 | 674352020 | 4655 | 4655 | 4655 | 4655 | 0 |
| 341 | 20250428 | 133500 | 674352020 | 4655 | 4655 | 4655 | 4655 | 10 |
| 342 | 20250428 | 133400 | 674305470 | 4655 | 4655 | 4655 | 4655 | 150 |
| 343 | 20250428 | 133300 | 673607220 | 4665 | 4665 | 4665 | 4665 | 7 |
| 344 | 20250428 | 133200 | 673574565 | 4665 | 4665 | 4665 | 4665 | 150 |
| 345 | 20250428 | 133100 | 672874815 | 4665 | 4665 | 4665 | 4665 | 0 |
| 346 | 20250428 | 133000 | 672874815 | 4665 | 4660 | 4665 | 4660 | 219 |
| 347 | 20250428 | 132900 | 671854110 | 4655 | 4655 | 4655 | 4655 | 21 |
| 348 | 20250428 | 132800 | 671756355 | 4650 | 4650 | 4650 | 4650 | 302 |
| 349 | 20250428 | 132700 | 670352055 | 4645 | 4645 | 4645 | 4645 | 0 |
| 350 | 20250428 | 132600 | 670352055 | 4645 | 4645 | 4645 | 4645 | 440 |
| 351 | 20250428 | 132500 | 668308255 | 4645 | 4650 | 4650 | 4645 | 531 |
| 352 | 20250428 | 132400 | 665839260 | 4650 | 4650 | 4650 | 4650 | 1 |
| 353 | 20250428 | 132300 | 665834610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 354 | 20250428 | 132200 | 665834610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 355 | 20250428 | 132100 | 665834610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 356 | 20250428 | 132000 | 665834610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 357 | 20250428 | 131900 | 665834610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 358 | 20250428 | 131800 | 665834610 | 4655 | 4655 | 4655 | 4655 | 0 |
| 359 | 20250428 | 131700 | 665834610 | 4655 | 4640 | 4655 | 4640 | 213 |
| 360 | 20250428 | 131600 | 664846275 | 4635 | 4640 | 4640 | 4635 | 321 |
| 361 | 20250428 | 131500 | 663357455 | 4640 | 4645 | 4645 | 4640 | 580 |
| 362 | 20250428 | 131400 | 660665670 | 4670 | 4670 | 4670 | 4670 | 10 |
| 363 | 20250428 | 131300 | 660618970 | 4670 | 4670 | 4670 | 4670 | 10 |
| 364 | 20250428 | 131200 | 660572270 | 4670 | 4645 | 4670 | 4645 | 971 |
| 365 | 20250428 | 131100 | 656061350 | 4645 | 4670 | 4670 | 4645 | 761 |
| 366 | 20250428 | 131000 | 652518575 | 4670 | 4670 | 4670 | 4670 | 67 |
| 367 | 20250428 | 130900 | 652205685 | 4670 | 4670 | 4670 | 4670 | 580 |
| 368 | 20250428 | 130800 | 649497085 | 4670 | 4670 | 4670 | 4670 | 123 |
| 369 | 20250428 | 130700 | 648922675 | 4665 | 4665 | 4665 | 4665 | 864 |
| 370 | 20250428 | 130600 | 644892115 | 4655 | 4655 | 4655 | 4655 | 300 |
| 371 | 20250428 | 130500 | 643495615 | 4665 | 4665 | 4665 | 4665 | 0 |
| 372 | 20250428 | 130400 | 643495615 | 4665 | 4665 | 4665 | 4665 | 1 |
| 373 | 20250428 | 130300 | 643490950 | 4665 | 4665 | 4665 | 4665 | 1071 |
| 374 | 20250428 | 130200 | 638494735 | 4665 | 4665 | 4665 | 4665 | 0 |
| 375 | 20250428 | 130100 | 638494735 | 4665 | 4665 | 4665 | 4665 | 0 |
| 376 | 20250428 | 130000 | 638494735 | 4665 | 4665 | 4665 | 4665 | 2 |
| 377 | 20250428 | 125900 | 638485405 | 4635 | 4650 | 4670 | 4635 | 649 |
| 378 | 20250428 | 125800 | 635459680 | 4645 | 4635 | 4645 | 4635 | 625 |
| 379 | 20250428 | 125700 | 632556605 | 4630 | 4630 | 4630 | 4630 | 12 |
| 380 | 20250428 | 125600 | 632501045 | 4630 | 4630 | 4630 | 4630 | 0 |
| 381 | 20250428 | 125500 | 632501045 | 4630 | 4630 | 4630 | 4630 | 0 |
| 382 | 20250428 | 125400 | 632501045 | 4630 | 4630 | 4630 | 4630 | 125 |
| 383 | 20250428 | 125300 | 631922295 | 4630 | 4630 | 4630 | 4630 | 2 |
| 384 | 20250428 | 125200 | 631913035 | 4630 | 4630 | 4630 | 4630 | 223 |
| 385 | 20250428 | 125100 | 630880545 | 4630 | 4630 | 4630 | 4630 | 100 |
| 386 | 20250428 | 125000 | 630417545 | 4625 | 4625 | 4625 | 4625 | 0 |
| 387 | 20250428 | 124900 | 630417545 | 4625 | 4625 | 4625 | 4625 | 0 |
| 388 | 20250428 | 124800 | 630417545 | 4625 | 4625 | 4625 | 4625 | 2 |
| 389 | 20250428 | 124700 | 630408295 | 4625 | 4625 | 4625 | 4625 | 59 |
| 390 | 20250428 | 124600 | 630135420 | 4630 | 4630 | 4630 | 4630 | 449 |
| 391 | 20250428 | 124500 | 628056550 | 4630 | 4630 | 4630 | 4630 | 0 |
| 392 | 20250428 | 124400 | 628056550 | 4630 | 4640 | 4640 | 4630 | 2758 |
| 393 | 20250428 | 124300 | 615276745 | 4640 | 4640 | 4640 | 4640 | 0 |
| 394 | 20250428 | 124200 | 615276745 | 4640 | 4645 | 4645 | 4640 | 706 |
| 395 | 20250428 | 124100 | 612000735 | 4650 | 4650 | 4650 | 4650 | 1 |
| 396 | 20250428 | 124000 | 611996085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 397 | 20250428 | 123900 | 611996085 | 4650 | 4650 | 4650 | 4650 | 6 |
| 398 | 20250428 | 123800 | 611968185 | 4640 | 4640 | 4640 | 4640 | 722 |
| 399 | 20250428 | 123700 | 608618105 | 4640 | 4640 | 4640 | 4640 | 162 |
| 400 | 20250428 | 123600 | 607866425 | 4640 | 4640 | 4640 | 4640 | 500 |
| 401 | 20250428 | 123500 | 605546425 | 4640 | 4640 | 4640 | 4640 | 115 |
| 402 | 20250428 | 123400 | 605012825 | 4640 | 4640 | 4640 | 4640 | 74 |
| 403 | 20250428 | 123300 | 604669465 | 4640 | 4640 | 4640 | 4640 | 0 |
| 404 | 20250428 | 123200 | 604669465 | 4640 | 4640 | 4640 | 4640 | 91 |
| 405 | 20250428 | 123100 | 604247225 | 4645 | 4655 | 4655 | 4645 | 868 |
| 406 | 20250428 | 123000 | 600214275 | 4655 | 4650 | 4655 | 4650 | 3 |
| 407 | 20250428 | 122900 | 600200320 | 4650 | 4650 | 4650 | 4650 | 192 |
| 408 | 20250428 | 122800 | 599307520 | 4650 | 4650 | 4650 | 4650 | 6 |
| 409 | 20250428 | 122700 | 599279620 | 4655 | 4655 | 4655 | 4655 | 329 |
| 410 | 20250428 | 122600 | 597748125 | 4655 | 4660 | 4660 | 4655 | 493 |
| 411 | 20250428 | 122500 | 595451360 | 4655 | 4655 | 4655 | 4655 | 118 |
| 412 | 20250428 | 122400 | 594902070 | 4655 | 4655 | 4655 | 4655 | 0 |
| 413 | 20250428 | 122300 | 594902070 | 4655 | 4655 | 4655 | 4655 | 0 |
| 414 | 20250428 | 122200 | 594902070 | 4655 | 4655 | 4655 | 4655 | 483 |
| 415 | 20250428 | 122100 | 592653705 | 4660 | 4660 | 4660 | 4660 | 0 |
| 416 | 20250428 | 122000 | 592653705 | 4660 | 4660 | 4660 | 4660 | 0 |
| 417 | 20250428 | 121900 | 592653705 | 4660 | 4655 | 4660 | 4655 | 141 |
| 418 | 20250428 | 121800 | 591996650 | 4655 | 4655 | 4655 | 4655 | 16 |
| 419 | 20250428 | 121700 | 591922170 | 4655 | 4655 | 4655 | 4655 | 0 |
| 420 | 20250428 | 121600 | 591922170 | 4655 | 4655 | 4655 | 4655 | 10 |
| 421 | 20250428 | 121500 | 591875620 | 4640 | 4640 | 4640 | 4640 | 0 |
| 422 | 20250428 | 121400 | 591875620 | 4640 | 4655 | 4655 | 4640 | 1503 |
| 423 | 20250428 | 121300 | 584881765 | 4655 | 4655 | 4655 | 4655 | 222 |
| 424 | 20250428 | 121200 | 583848355 | 4655 | 4655 | 4655 | 4655 | 1 |
| 425 | 20250428 | 121100 | 583843700 | 4640 | 4640 | 4640 | 4640 | 162 |
| 426 | 20250428 | 121000 | 583092020 | 4640 | 4640 | 4640 | 4640 | 0 |
| 427 | 20250428 | 120900 | 583092020 | 4640 | 4640 | 4640 | 4640 | 1 |
| 428 | 20250428 | 120800 | 583087380 | 4645 | 4645 | 4645 | 4645 | 0 |
| 429 | 20250428 | 120700 | 583087380 | 4645 | 4650 | 4650 | 4645 | 962 |
| 430 | 20250428 | 120600 | 578617865 | 4655 | 4655 | 4655 | 4655 | 1 |
| 431 | 20250428 | 120500 | 578613210 | 4650 | 4650 | 4650 | 4650 | 100 |
| 432 | 20250428 | 120400 | 578148210 | 4650 | 4650 | 4650 | 4650 | 0 |
| 433 | 20250428 | 120300 | 578148210 | 4650 | 4650 | 4650 | 4650 | 0 |
| 434 | 20250428 | 120200 | 578148210 | 4650 | 4650 | 4650 | 4650 | 0 |
| 435 | 20250428 | 120100 | 578148210 | 4650 | 4650 | 4650 | 4650 | 1746 |
| 436 | 20250428 | 120000 | 570029310 | 4655 | 4655 | 4655 | 4655 | 300 |
| 437 | 20250428 | 115900 | 568632810 | 4655 | 4655 | 4655 | 4655 | 526 |
| 438 | 20250428 | 115800 | 566184280 | 4665 | 4665 | 4665 | 4665 | 98 |
| 439 | 20250428 | 115700 | 565727110 | 4665 | 4665 | 4665 | 4665 | 0 |
| 440 | 20250428 | 115600 | 565727110 | 4665 | 4665 | 4665 | 4665 | 100 |
| 441 | 20250428 | 115500 | 565260610 | 4665 | 4650 | 4665 | 4650 | 23 |
| 442 | 20250428 | 115400 | 565153330 | 4665 | 4660 | 4665 | 4655 | 823 |
| 443 | 20250428 | 115300 | 561321040 | 4660 | 4660 | 4660 | 4660 | 36 |
| 444 | 20250428 | 115200 | 561153280 | 4660 | 4660 | 4660 | 4660 | 0 |
| 445 | 20250428 | 115100 | 561153280 | 4660 | 4660 | 4660 | 4660 | 1 |
| 446 | 20250428 | 115000 | 561148620 | 4660 | 4660 | 4660 | 4660 | 15 |
| 447 | 20250428 | 114900 | 561078720 | 4655 | 4670 | 4670 | 4655 | 1204 |
| 448 | 20250428 | 114800 | 555467655 | 4675 | 4675 | 4675 | 4675 | 0 |
| 449 | 20250428 | 114700 | 555467655 | 4675 | 4670 | 4675 | 4670 | 68 |
| 450 | 20250428 | 114600 | 555149855 | 4675 | 4675 | 4675 | 4675 | 31 |
| 451 | 20250428 | 114500 | 555004930 | 4675 | 4675 | 4675 | 4675 | 21 |
| 452 | 20250428 | 114400 | 554906755 | 4675 | 4675 | 4675 | 4675 | 11 |
| 453 | 20250428 | 114300 | 554855330 | 4665 | 4665 | 4665 | 4665 | 0 |
| 454 | 20250428 | 114200 | 554855330 | 4665 | 4665 | 4665 | 4665 | 0 |
| 455 | 20250428 | 114100 | 554855330 | 4665 | 4665 | 4665 | 4665 | 0 |
| 456 | 20250428 | 114000 | 554855330 | 4665 | 4665 | 4665 | 4665 | 302 |
| 457 | 20250428 | 113900 | 553446500 | 4675 | 4675 | 4675 | 4675 | 20 |
| 458 | 20250428 | 113800 | 553353000 | 4670 | 4670 | 4670 | 4670 | 0 |
| 459 | 20250428 | 113700 | 553353000 | 4670 | 4670 | 4670 | 4670 | 0 |
| 460 | 20250428 | 113600 | 553353000 | 4670 | 4670 | 4670 | 4670 | 143 |
| 461 | 20250428 | 113500 | 552685190 | 4680 | 4670 | 4680 | 4670 | 3 |
| 462 | 20250428 | 113400 | 552671160 | 4665 | 4665 | 4665 | 4665 | 0 |
| 463 | 20250428 | 113300 | 552671160 | 4665 | 4665 | 4665 | 4665 | 0 |
| 464 | 20250428 | 113200 | 552671160 | 4665 | 4665 | 4665 | 4665 | 50 |
| 465 | 20250428 | 113100 | 552437910 | 4665 | 4665 | 4665 | 4665 | 1 |
| 466 | 20250428 | 113000 | 552433245 | 4680 | 4680 | 4680 | 4680 | 0 |
| 467 | 20250428 | 112900 | 552433245 | 4680 | 4680 | 4680 | 4680 | 0 |
| 468 | 20250428 | 112800 | 552433245 | 4680 | 4680 | 4680 | 4680 | 30 |
| 469 | 20250428 | 112700 | 552292845 | 4680 | 4680 | 4680 | 4680 | 2 |
| 470 | 20250428 | 112600 | 552283485 | 4660 | 4665 | 4665 | 4660 | 267 |
| 471 | 20250428 | 112500 | 551038430 | 4670 | 4670 | 4670 | 4670 | 284 |
| 472 | 20250428 | 112400 | 549712150 | 4675 | 4675 | 4675 | 4675 | 0 |
| 473 | 20250428 | 112300 | 549712150 | 4675 | 4675 | 4675 | 4675 | 370 |
| 474 | 20250428 | 112200 | 547982400 | 4685 | 4685 | 4685 | 4685 | 0 |
| 475 | 20250428 | 112100 | 547982400 | 4685 | 4685 | 4685 | 4685 | 17 |
| 476 | 20250428 | 112000 | 547902755 | 4675 | 4675 | 4675 | 4675 | 0 |
| 477 | 20250428 | 111900 | 547902755 | 4675 | 4685 | 4685 | 4675 | 2 |
| 478 | 20250428 | 111800 | 547893395 | 4680 | 4680 | 4680 | 4680 | 360 |
| 479 | 20250428 | 111700 | 546208595 | 4680 | 4685 | 4685 | 4680 | 332 |
| 480 | 20250428 | 111600 | 544654330 | 4685 | 4685 | 4685 | 4685 | 0 |
| 481 | 20250428 | 111500 | 544654330 | 4685 | 4685 | 4685 | 4685 | 100 |
| 482 | 20250428 | 111400 | 544185830 | 4685 | 4690 | 4690 | 4685 | 1186 |
| 483 | 20250428 | 111300 | 538624560 | 4695 | 4695 | 4695 | 4695 | 111 |
| 484 | 20250428 | 111200 | 538103415 | 4695 | 4705 | 4705 | 4690 | 1500 |
| 485 | 20250428 | 111100 | 531059630 | 4710 | 4710 | 4710 | 4710 | 76 |
| 486 | 20250428 | 111000 | 530701670 | 4710 | 4700 | 4710 | 4700 | 1239 |
| 487 | 20250428 | 110900 | 524872300 | 4700 | 4700 | 4700 | 4700 | 100 |
| 488 | 20250428 | 110800 | 524402300 | 4700 | 4690 | 4700 | 4690 | 744 |
| 489 | 20250428 | 110700 | 520909225 | 4680 | 4680 | 4680 | 4680 | 37 |
| 490 | 20250428 | 110600 | 520736065 | 4675 | 4675 | 4675 | 4675 | 115 |
| 491 | 20250428 | 110500 | 520198440 | 4685 | 4685 | 4685 | 4685 | 1 |
| 492 | 20250428 | 110400 | 520193755 | 4685 | 4685 | 4685 | 4685 | 7 |
| 493 | 20250428 | 110300 | 520160960 | 4690 | 4690 | 4690 | 4690 | 0 |
| 494 | 20250428 | 110200 | 520160960 | 4690 | 4690 | 4690 | 4690 | 15 |
| 495 | 20250428 | 110100 | 520090610 | 4690 | 4690 | 4690 | 4690 | 200 |
| 496 | 20250428 | 110000 | 519152610 | 4690 | 4690 | 4690 | 4690 | 20 |
| 497 | 20250428 | 105900 | 519058810 | 4665 | 4665 | 4665 | 4665 | 130 |
| 498 | 20250428 | 105800 | 518452360 | 4660 | 4660 | 4660 | 4660 | 0 |
| 499 | 20250428 | 105700 | 518452360 | 4660 | 4680 | 4680 | 4660 | 579 |
| 500 | 20250428 | 105600 | 515749775 | 4680 | 4680 | 4680 | 4680 | 0 |
| 501 | 20250428 | 105500 | 515749775 | 4680 | 4680 | 4680 | 4680 | 20 |
| 502 | 20250428 | 105400 | 515656175 | 4680 | 4680 | 4680 | 4675 | 581 |
| 503 | 20250428 | 105300 | 512938070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 504 | 20250428 | 105200 | 512938070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 505 | 20250428 | 105100 | 512938070 | 4685 | 4690 | 4690 | 4685 | 358 |
| 506 | 20250428 | 105000 | 511260770 | 4690 | 4685 | 4690 | 4685 | 51 |
| 507 | 20250428 | 104900 | 511021675 | 4680 | 4690 | 4690 | 4680 | 259 |
| 508 | 20250428 | 104800 | 509808260 | 4685 | 4680 | 4685 | 4680 | 33 |
| 509 | 20250428 | 104700 | 509653690 | 4680 | 4680 | 4680 | 4680 | 1 |
| 510 | 20250428 | 104600 | 509649010 | 4670 | 4675 | 4680 | 4670 | 753 |
| 511 | 20250428 | 104500 | 506131045 | 4685 | 4685 | 4685 | 4685 | 0 |
| 512 | 20250428 | 104400 | 506131045 | 4685 | 4675 | 4685 | 4675 | 5 |
| 513 | 20250428 | 104300 | 506107630 | 4675 | 4675 | 4675 | 4675 | 56 |
| 514 | 20250428 | 104200 | 505845830 | 4675 | 4685 | 4685 | 4675 | 42 |
| 515 | 20250428 | 104100 | 505649235 | 4685 | 4665 | 4685 | 4665 | 138 |
| 516 | 20250428 | 104000 | 505004710 | 4660 | 4660 | 4660 | 4660 | 0 |
| 517 | 20250428 | 103900 | 505004710 | 4660 | 4660 | 4660 | 4660 | 190 |
| 518 | 20250428 | 103800 | 504119310 | 4685 | 4680 | 4685 | 4650 | 1072 |
| 519 | 20250428 | 103700 | 499126785 | 4685 | 4695 | 4695 | 4685 | 777 |
| 520 | 20250428 | 103600 | 495486400 | 4700 | 4700 | 4700 | 4700 | 625 |
| 521 | 20250428 | 103500 | 492548900 | 4700 | 4705 | 4705 | 4690 | 706 |
| 522 | 20250428 | 103400 | 489230790 | 4700 | 4710 | 4715 | 4700 | 2405 |
| 523 | 20250428 | 103300 | 477899975 | 4710 | 4700 | 4710 | 4700 | 3210 |
| 524 | 20250428 | 103200 | 462785315 | 4695 | 4685 | 4700 | 4685 | 2278 |
| 525 | 20250428 | 103100 | 452085675 | 4685 | 4670 | 4685 | 4670 | 3458 |
| 526 | 20250428 | 103000 | 435905260 | 4665 | 4665 | 4665 | 4665 | 34 |
| 527 | 20250428 | 102900 | 435746650 | 4650 | 4650 | 4650 | 4650 | 1 |
| 528 | 20250428 | 102800 | 435742000 | 4650 | 4650 | 4650 | 4650 | 500 |
| 529 | 20250428 | 102700 | 433417000 | 4650 | 4650 | 4650 | 4650 | 260 |
| 530 | 20250428 | 102600 | 432208000 | 4665 | 4665 | 4665 | 4665 | 1 |
| 531 | 20250428 | 102500 | 432203335 | 4660 | 4645 | 4660 | 4645 | 86 |
| 532 | 20250428 | 102400 | 431803565 | 4655 | 4665 | 4665 | 4655 | 470 |
| 533 | 20250428 | 102300 | 429614970 | 4660 | 4665 | 4665 | 4660 | 498 |
| 534 | 20250428 | 102200 | 427293360 | 4660 | 4655 | 4660 | 4655 | 303 |
| 535 | 20250428 | 102100 | 425882685 | 4660 | 4660 | 4660 | 4660 | 12 |
| 536 | 20250428 | 102000 | 425826765 | 4660 | 4660 | 4660 | 4645 | 1673 |
| 537 | 20250428 | 101900 | 418043220 | 4655 | 4660 | 4660 | 4655 | 500 |
| 538 | 20250428 | 101800 | 415715645 | 4655 | 4655 | 4655 | 4655 | 0 |
| 539 | 20250428 | 101700 | 415715645 | 4655 | 4655 | 4655 | 4655 | 30 |
| 540 | 20250428 | 101600 | 415575995 | 4655 | 4655 | 4655 | 4655 | 151 |
| 541 | 20250428 | 101500 | 414873090 | 4655 | 4655 | 4655 | 4655 | 571 |
| 542 | 20250428 | 101400 | 412215085 | 4665 | 4665 | 4665 | 4665 | 0 |
| 543 | 20250428 | 101300 | 412215085 | 4665 | 4670 | 4675 | 4660 | 1562 |
| 544 | 20250428 | 101200 | 404933525 | 4675 | 4675 | 4675 | 4675 | 6 |
| 545 | 20250428 | 101100 | 404905475 | 4675 | 4680 | 4680 | 4665 | 2482 |
| 546 | 20250428 | 101000 | 393314695 | 4675 | 4675 | 4675 | 4675 | 508 |
| 547 | 20250428 | 100900 | 390939795 | 4675 | 4685 | 4685 | 4675 | 753 |
| 548 | 20250428 | 100800 | 387413360 | 4685 | 4690 | 4695 | 4685 | 5300 |
| 549 | 20250428 | 100700 | 362576840 | 4690 | 4690 | 4690 | 4690 | 11 |
| 550 | 20250428 | 100600 | 362525250 | 4690 | 4695 | 4695 | 4685 | 1082 |
| 551 | 20250428 | 100500 | 357446830 | 4695 | 4695 | 4695 | 4695 | 396 |
| 552 | 20250428 | 100400 | 355587610 | 4695 | 4660 | 4695 | 4660 | 1646 |
| 553 | 20250428 | 100300 | 347885160 | 4670 | 4675 | 4675 | 4660 | 1449 |
| 554 | 20250428 | 100200 | 341128060 | 4675 | 4670 | 4675 | 4665 | 725 |
| 555 | 20250428 | 100100 | 337740175 | 4670 | 4675 | 4675 | 4670 | 1183 |
| 556 | 20250428 | 100000 | 332214565 | 4675 | 4670 | 4675 | 4670 | 765 |
| 557 | 20250428 | 095900 | 328639460 | 4670 | 4685 | 4685 | 4670 | 698 |
| 558 | 20250428 | 095800 | 325374420 | 4685 | 4700 | 4700 | 4680 | 1918 |
| 559 | 20250428 | 095700 | 316390935 | 4685 | 4690 | 4710 | 4685 | 2085 |
| 560 | 20250428 | 095600 | 306599485 | 4685 | 4665 | 4685 | 4640 | 5076 |
| 561 | 20250428 | 095500 | 282884130 | 4665 | 4655 | 4665 | 4655 | 745 |
| 562 | 20250428 | 095400 | 279411065 | 4625 | 4625 | 4625 | 4625 | 76 |
| 563 | 20250428 | 095300 | 279059565 | 4620 | 4625 | 4625 | 4620 | 1000 |
| 564 | 20250428 | 095200 | 274439455 | 4620 | 4620 | 4625 | 4620 | 1270 |
| 565 | 20250428 | 095100 | 268570805 | 4620 | 4630 | 4660 | 4620 | 580 |
| 566 | 20250428 | 095000 | 265888400 | 4660 | 4660 | 4660 | 4660 | 2 |
| 567 | 20250428 | 094900 | 265879080 | 4660 | 4660 | 4660 | 4660 | 6 |
| 568 | 20250428 | 094800 | 265851120 | 4650 | 4650 | 4650 | 4650 | 320 |
| 569 | 20250428 | 094700 | 264363120 | 4670 | 4645 | 4670 | 4645 | 500 |
| 570 | 20250428 | 094600 | 262038225 | 4645 | 4625 | 4645 | 4625 | 485 |
| 571 | 20250428 | 094500 | 259794980 | 4630 | 4630 | 4630 | 4630 | 1049 |
| 572 | 20250428 | 094400 | 254938110 | 4640 | 4640 | 4645 | 4640 | 179 |
| 573 | 20250428 | 094300 | 254107225 | 4630 | 4630 | 4630 | 4630 | 1000 |
| 574 | 20250428 | 094200 | 249477225 | 4640 | 4640 | 4640 | 4640 | 0 |
| 575 | 20250428 | 094100 | 249477225 | 4640 | 4640 | 4640 | 4640 | 2000 |
| 576 | 20250428 | 094000 | 240197225 | 4640 | 4630 | 4640 | 4630 | 5 |
| 577 | 20250428 | 093900 | 240174050 | 4640 | 4635 | 4640 | 4635 | 390 |
| 578 | 20250428 | 093800 | 238364900 | 4635 | 4635 | 4635 | 4635 | 215 |
| 579 | 20250428 | 093700 | 237368375 | 4635 | 4635 | 4635 | 4635 | 0 |
| 580 | 20250428 | 093600 | 237368375 | 4635 | 4635 | 4635 | 4635 | 5 |
| 581 | 20250428 | 093500 | 237345200 | 4630 | 4630 | 4630 | 4630 | 504 |
| 582 | 20250428 | 093400 | 235011680 | 4630 | 4625 | 4630 | 4625 | 536 |
| 583 | 20250428 | 093300 | 232532675 | 4625 | 4625 | 4625 | 4625 | 30 |
| 584 | 20250428 | 093200 | 232393925 | 4625 | 4625 | 4625 | 4625 | 2010 |
| 585 | 20250428 | 093100 | 223097675 | 4625 | 4625 | 4625 | 4625 | 686 |
| 586 | 20250428 | 093000 | 219924925 | 4625 | 4620 | 4625 | 4620 | 2271 |
| 587 | 20250428 | 092900 | 209431540 | 4620 | 4620 | 4620 | 4620 | 114 |
| 588 | 20250428 | 092800 | 208904860 | 4620 | 4620 | 4635 | 4620 | 1032 |
| 589 | 20250428 | 092700 | 204136990 | 4620 | 4630 | 4630 | 4620 | 449 |
| 590 | 20250428 | 092600 | 202061360 | 4635 | 4615 | 4650 | 4615 | 1236 |
| 591 | 20250428 | 092500 | 196349810 | 4645 | 4620 | 4645 | 4615 | 113 |
| 592 | 20250428 | 092400 | 195827925 | 4620 | 4630 | 4630 | 4620 | 711 |
| 593 | 20250428 | 092300 | 192540925 | 4630 | 4630 | 4630 | 4625 | 713 |
| 594 | 20250428 | 092200 | 189239740 | 4630 | 4635 | 4660 | 4630 | 481 |
| 595 | 20250428 | 092100 | 187009165 | 4635 | 4645 | 4645 | 4635 | 1407 |
| 596 | 20250428 | 092000 | 180480625 | 4675 | 4655 | 4675 | 4650 | 1383 |
| 597 | 20250428 | 091900 | 174044565 | 4675 | 4670 | 4675 | 4670 | 2 |
| 598 | 20250428 | 091800 | 174035220 | 4650 | 4670 | 4670 | 4650 | 1240 |
| 599 | 20250428 | 091700 | 168244600 | 4655 | 4670 | 4670 | 4655 | 454 |
| 600 | 20250428 | 091600 | 166126520 | 4670 | 4630 | 4670 | 4630 | 9288 |
| 601 | 20250428 | 091500 | 123045535 | 4630 | 4630 | 4630 | 4610 | 3377 |
| 602 | 20250428 | 091400 | 107456145 | 4635 | 4640 | 4640 | 4635 | 595 |
| 603 | 20250428 | 091300 | 104697595 | 4640 | 4640 | 4640 | 4635 | 1256 |
| 604 | 20250428 | 091200 | 98869760 | 4645 | 4675 | 4675 | 4645 | 959 |
| 605 | 20250428 | 091100 | 94411910 | 4675 | 4655 | 4675 | 4655 | 143 |
| 606 | 20250428 | 091000 | 93745875 | 4655 | 4660 | 4675 | 4655 | 860 |
| 607 | 20250428 | 090900 | 89738065 | 4650 | 4670 | 4670 | 4650 | 558 |
| 608 | 20250428 | 090800 | 87137125 | 4655 | 4655 | 4655 | 4655 | 500 |
| 609 | 20250428 | 090700 | 84809625 | 4655 | 4690 | 4690 | 4655 | 1066 |
| 610 | 20250428 | 090600 | 79835545 | 4690 | 4650 | 4695 | 4650 | 1223 |
| 611 | 20250428 | 090500 | 74141770 | 4650 | 4660 | 4670 | 4650 | 548 |
| 612 | 20250428 | 090400 | 71591450 | 4660 | 4675 | 4690 | 4645 | 2303 |
| 613 | 20250428 | 090300 | 60845605 | 4700 | 4650 | 4700 | 4650 | 2222 |
| 614 | 20250428 | 090200 | 50501720 | 4645 | 4615 | 4645 | 4615 | 2259 |
| 615 | 20250428 | 090100 | 40030690 | 4615 | 4615 | 4635 | 4605 | 1973 |
| 616 | 20250428 | 090000 | 30925115 | 4645 | 4600 | 4675 | 4600 | 6706 |