31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 14406 |
| 3 | 20250428 | 190700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20250428 | 190600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20250428 | 190500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20250428 | 190400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20250428 | 190300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20250428 | 190200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20250428 | 190100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20250428 | 190000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20250428 | 185900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20250428 | 185800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20250428 | 185700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20250428 | 185600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20250428 | 185500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20250428 | 185400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20250428 | 185300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20250428 | 185200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20250428 | 185100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20250428 | 185000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20250428 | 184900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20250428 | 184800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20250428 | 184700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20250428 | 184600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20250428 | 184500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20250428 | 184400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20250428 | 184300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20250428 | 184200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20250428 | 184100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20250428 | 184000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20250428 | 183900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20250428 | 183800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 14406 |
| 33 | 20250428 | 183700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20250428 | 183600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20250428 | 183500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20250428 | 183400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20250428 | 183300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20250428 | 183200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20250428 | 183100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20250428 | 183000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20250428 | 182900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20250428 | 182800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20250428 | 182700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20250428 | 182600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20250428 | 182500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20250428 | 182400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20250428 | 182300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20250428 | 182200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20250428 | 182100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20250428 | 182000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20250428 | 181900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20250428 | 181800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20250428 | 181700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20250428 | 181600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20250428 | 181500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20250428 | 181400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20250428 | 181300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20250428 | 181200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20250428 | 181100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20250428 | 181000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20250428 | 180900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20250428 | 180800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 14406 |
| 63 | 20250428 | 180700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20250428 | 180600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20250428 | 180500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20250428 | 180400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20250428 | 180300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20250428 | 180200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20250428 | 180100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20250428 | 180000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20250428 | 175900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20250428 | 175800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20250428 | 175700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20250428 | 175600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20250428 | 175500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20250428 | 175400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20250428 | 175300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20250428 | 175200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20250428 | 175100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20250428 | 175000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20250428 | 174900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20250428 | 174800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20250428 | 174700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20250428 | 174600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20250428 | 174500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20250428 | 174400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20250428 | 174300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20250428 | 174200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20250428 | 174100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20250428 | 174000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20250428 | 173900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20250428 | 173800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 14406 |
| 93 | 20250428 | 173700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20250428 | 173600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20250428 | 173500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20250428 | 173400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20250428 | 173300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20250428 | 173200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20250428 | 173100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20250428 | 173000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20250428 | 172900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20250428 | 172800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20250428 | 172700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20250428 | 172600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20250428 | 172500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20250428 | 172400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20250428 | 172300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20250428 | 172200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20250428 | 172100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20250428 | 172000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20250428 | 171900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20250428 | 171800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20250428 | 171700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20250428 | 171600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20250428 | 171500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20250428 | 171400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20250428 | 171300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20250428 | 171200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20250428 | 171100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20250428 | 171000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20250428 | 170900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20250428 | 170800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 14406 |
| 123 | 20250428 | 170700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20250428 | 170600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20250428 | 170500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20250428 | 170400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20250428 | 170300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20250428 | 170200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20250428 | 170100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20250428 | 170000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20250428 | 165900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20250428 | 165800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20250428 | 165700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20250428 | 165600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20250428 | 165500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20250428 | 165400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20250428 | 165300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20250428 | 165200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20250428 | 165100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20250428 | 165000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20250428 | 164900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20250428 | 164800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20250428 | 164700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20250428 | 164600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20250428 | 164500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20250428 | 164400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20250428 | 164300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20250428 | 164200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20250428 | 164100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20250428 | 164000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20250428 | 163900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20250428 | 163800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 14406 |
| 153 | 20250428 | 163700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20250428 | 163600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20250428 | 163500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20250428 | 163400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20250428 | 163300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20250428 | 163200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20250428 | 163100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20250428 | 163000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20250428 | 162900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20250428 | 162800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20250428 | 162700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20250428 | 162600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20250428 | 162500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20250428 | 162400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20250428 | 162300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20250428 | 162200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20250428 | 162100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20250428 | 162000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20250428 | 161900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20250428 | 161800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20250428 | 161700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20250428 | 161600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20250428 | 161500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20250428 | 161400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20250428 | 161300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20250428 | 161200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20250428 | 161100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20250428 | 161000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20250428 | 160900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20250428 | 160800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 14406 |
| 183 | 20250428 | 160700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20250428 | 160600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20250428 | 160500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20250428 | 160400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20250428 | 160300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20250428 | 160200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20250428 | 160100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20250428 | 160000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20250428 | 155900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20250428 | 155800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20250428 | 155700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20250428 | 155600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20250428 | 155500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20250428 | 155400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20250428 | 155300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20250428 | 155200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20250428 | 155100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20250428 | 155000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20250428 | 154900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20250428 | 154800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20250428 | 154700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20250428 | 154600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20250428 | 154500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20250428 | 154400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20250428 | 154300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20250428 | 154200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20250428 | 154100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20250428 | 154000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20250428 | 153900 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20250428 | 153800 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 14406 |
| 213 | 20250428 | 153700 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20250428 | 153600 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20250428 | 153500 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20250428 | 153400 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20250428 | 153300 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20250428 | 153200 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20250428 | 153100 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20250428 | 153000 | 18439628287 | 3675 | 3675 | 3675 | 3675 | 14406 |
| 221 | 20250428 | 152900 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 222 | 20250428 | 152800 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 223 | 20250428 | 152700 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 224 | 20250428 | 152600 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 225 | 20250428 | 152500 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 226 | 20250428 | 152400 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 227 | 20250428 | 152300 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 228 | 20250428 | 152200 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 229 | 20250428 | 152100 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 230 | 20250428 | 152000 | 18386686237 | 3680 | 3680 | 3680 | 3680 | 0 |
| 231 | 20250428 | 151900 | 18386686237 | 3680 | 3695 | 3695 | 3680 | 3448 |
| 232 | 20250428 | 151800 | 18373960812 | 3690 | 3685 | 3695 | 3680 | 3802 |
| 233 | 20250428 | 151700 | 18359929677 | 3680 | 3670 | 3680 | 3670 | 1340 |
| 234 | 20250428 | 151600 | 18355009887 | 3685 | 3680 | 3685 | 3665 | 2874 |
| 235 | 20250428 | 151500 | 18344457972 | 3670 | 3680 | 3685 | 3670 | 10677 |
| 236 | 20250428 | 151400 | 18305252102 | 3680 | 3680 | 3680 | 3680 | 1049 |
| 237 | 20250428 | 151300 | 18301391782 | 3680 | 3680 | 3690 | 3680 | 6812 |
| 238 | 20250428 | 151200 | 18276298142 | 3680 | 3675 | 3690 | 3675 | 3799 |
| 239 | 20250428 | 151100 | 18262317872 | 3675 | 3685 | 3685 | 3675 | 7023 |
| 240 | 20250428 | 151000 | 18236499697 | 3685 | 3695 | 3695 | 3685 | 352 |
| 241 | 20250428 | 150900 | 18235200742 | 3695 | 3700 | 3700 | 3695 | 570 |
| 242 | 20250428 | 150800 | 18233094302 | 3695 | 3680 | 3695 | 3680 | 912 |
| 243 | 20250428 | 150700 | 18229737467 | 3680 | 3705 | 3705 | 3680 | 13582 |
| 244 | 20250428 | 150600 | 18179634662 | 3705 | 3695 | 3705 | 3695 | 976 |
| 245 | 20250428 | 150500 | 18176019417 | 3695 | 3695 | 3695 | 3695 | 636 |
| 246 | 20250428 | 150400 | 18173669397 | 3690 | 3690 | 3690 | 3690 | 200 |
| 247 | 20250428 | 150300 | 18172931397 | 3690 | 3695 | 3695 | 3690 | 2570 |
| 248 | 20250428 | 150200 | 18163448012 | 3695 | 3695 | 3705 | 3690 | 5380 |
| 249 | 20250428 | 150100 | 18143573197 | 3690 | 3695 | 3695 | 3690 | 5687 |
| 250 | 20250428 | 150000 | 18122588067 | 3695 | 3700 | 3700 | 3695 | 2160 |
| 251 | 20250428 | 145900 | 18114597557 | 3690 | 3695 | 3695 | 3690 | 3015 |
| 252 | 20250428 | 145800 | 18103464037 | 3695 | 3695 | 3700 | 3695 | 106 |
| 253 | 20250428 | 145700 | 18103072112 | 3695 | 3695 | 3695 | 3695 | 2083 |
| 254 | 20250428 | 145600 | 18095375427 | 3695 | 3695 | 3700 | 3690 | 1020 |
| 255 | 20250428 | 145500 | 18091608502 | 3695 | 3690 | 3695 | 3690 | 1101 |
| 256 | 20250428 | 145400 | 18087543742 | 3695 | 3690 | 3705 | 3690 | 4351 |
| 257 | 20250428 | 145300 | 18071452302 | 3695 | 3705 | 3705 | 3695 | 2629 |
| 258 | 20250428 | 145200 | 18061730687 | 3700 | 3705 | 3710 | 3700 | 4379 |
| 259 | 20250428 | 145100 | 18045521672 | 3705 | 3705 | 3710 | 3705 | 1390 |
| 260 | 20250428 | 145000 | 18040366737 | 3710 | 3705 | 3710 | 3705 | 1065 |
| 261 | 20250428 | 144900 | 18036420812 | 3710 | 3715 | 3715 | 3705 | 1780 |
| 262 | 20250428 | 144800 | 18029818442 | 3710 | 3720 | 3740 | 3705 | 4278 |
| 263 | 20250428 | 144700 | 18013895232 | 3715 | 3720 | 3720 | 3705 | 903 |
| 264 | 20250428 | 144600 | 18010543587 | 3710 | 3705 | 3710 | 3705 | 1102 |
| 265 | 20250428 | 144500 | 18006457232 | 3705 | 3705 | 3705 | 3700 | 1587 |
| 266 | 20250428 | 144400 | 18000577412 | 3705 | 3700 | 3705 | 3700 | 331 |
| 267 | 20250428 | 144300 | 17999351207 | 3700 | 3705 | 3705 | 3695 | 5094 |
| 268 | 20250428 | 144200 | 17980522976 | 3700 | 3700 | 3700 | 3700 | 250 |
| 269 | 20250428 | 144100 | 17979597976 | 3700 | 3705 | 3705 | 3700 | 3417 |
| 270 | 20250428 | 144000 | 17966954511 | 3705 | 3710 | 3710 | 3705 | 2922 |
| 271 | 20250428 | 143900 | 17956121001 | 3710 | 3705 | 3715 | 3705 | 894 |
| 272 | 20250428 | 143800 | 17952803996 | 3705 | 3710 | 3710 | 3705 | 385 |
| 273 | 20250428 | 143700 | 17951377546 | 3700 | 3715 | 3720 | 3690 | 6608 |
| 274 | 20250428 | 143600 | 17926915456 | 3715 | 3715 | 3715 | 3705 | 899 |
| 275 | 20250428 | 143500 | 17923576001 | 3720 | 3695 | 3720 | 3695 | 1583 |
| 276 | 20250428 | 143400 | 17917711051 | 3700 | 3700 | 3705 | 3700 | 2045 |
| 277 | 20250428 | 143300 | 17910144511 | 3705 | 3705 | 3705 | 3705 | 167 |
| 278 | 20250428 | 143200 | 17909525776 | 3705 | 3705 | 3710 | 3705 | 802 |
| 279 | 20250428 | 143100 | 17906554061 | 3710 | 3710 | 3710 | 3705 | 503 |
| 280 | 20250428 | 143000 | 17904687966 | 3710 | 3700 | 3715 | 3700 | 1321 |
| 281 | 20250428 | 142900 | 17899784781 | 3700 | 3690 | 3705 | 3690 | 4162 |
| 282 | 20250428 | 142800 | 17884387431 | 3690 | 3700 | 3700 | 3690 | 22 |
| 283 | 20250428 | 142700 | 17884306231 | 3700 | 3695 | 3700 | 3690 | 2579 |
| 284 | 20250428 | 142600 | 17874778376 | 3695 | 3685 | 3695 | 3680 | 2458 |
| 285 | 20250428 | 142500 | 17865718821 | 3685 | 3700 | 3700 | 3680 | 5397 |
| 286 | 20250428 | 142400 | 17845814421 | 3705 | 3700 | 3705 | 3695 | 443 |
| 287 | 20250428 | 142300 | 17844174326 | 3700 | 3705 | 3705 | 3700 | 5097 |
| 288 | 20250428 | 142200 | 17825314056 | 3700 | 3700 | 3710 | 3700 | 3581 |
| 289 | 20250428 | 142100 | 17812063756 | 3695 | 3685 | 3695 | 3680 | 7030 |
| 290 | 20250428 | 142000 | 17786166686 | 3685 | 3700 | 3700 | 3680 | 11481 |
| 291 | 20250428 | 141900 | 17743813016 | 3705 | 3705 | 3705 | 3700 | 1395 |
| 292 | 20250428 | 141800 | 17738650941 | 3705 | 3710 | 3710 | 3695 | 11009 |
| 293 | 20250428 | 141700 | 17697877516 | 3710 | 3705 | 3710 | 3705 | 7142 |
| 294 | 20250428 | 141600 | 17671384121 | 3705 | 3700 | 3705 | 3700 | 3473 |
| 295 | 20250428 | 141500 | 17658527856 | 3705 | 3715 | 3720 | 3705 | 16726 |
| 296 | 20250428 | 141400 | 17596446046 | 3715 | 3720 | 3720 | 3715 | 1305 |
| 297 | 20250428 | 141300 | 17591597616 | 3715 | 3725 | 3725 | 3715 | 10417 |
| 298 | 20250428 | 141200 | 17552824206 | 3725 | 3730 | 3740 | 3725 | 5539 |
| 299 | 20250428 | 141100 | 17532164011 | 3725 | 3740 | 3740 | 3725 | 7479 |
| 300 | 20250428 | 141000 | 17504242251 | 3740 | 3740 | 3750 | 3740 | 2616 |
| 301 | 20250428 | 140900 | 17494443886 | 3740 | 3750 | 3750 | 3740 | 1337 |
| 302 | 20250428 | 140800 | 17489438506 | 3740 | 3745 | 3745 | 3740 | 2243 |
| 303 | 20250428 | 140700 | 17481044406 | 3745 | 3740 | 3745 | 3740 | 376 |
| 304 | 20250428 | 140600 | 17479637616 | 3745 | 3745 | 3750 | 3740 | 1606 |
| 305 | 20250428 | 140500 | 17473624801 | 3750 | 3740 | 3750 | 3740 | 915 |
| 306 | 20250428 | 140400 | 17470194681 | 3745 | 3730 | 3745 | 3725 | 1744 |
| 307 | 20250428 | 140300 | 17463692796 | 3730 | 3740 | 3745 | 3730 | 3857 |
| 308 | 20250428 | 140200 | 17449270681 | 3740 | 3740 | 3740 | 3735 | 1271 |
| 309 | 20250428 | 140100 | 17444522896 | 3735 | 3725 | 3740 | 3725 | 1614 |
| 310 | 20250428 | 140000 | 17438496641 | 3745 | 3730 | 3745 | 3720 | 3688 |
| 311 | 20250428 | 135900 | 17424750956 | 3730 | 3720 | 3730 | 3720 | 3244 |
| 312 | 20250428 | 135800 | 17412675086 | 3720 | 3735 | 3750 | 3720 | 3124 |
| 313 | 20250428 | 135700 | 17401019746 | 3755 | 3725 | 3755 | 3710 | 16740 |
| 314 | 20250428 | 135600 | 17338748931 | 3730 | 3745 | 3745 | 3725 | 8111 |
| 315 | 20250428 | 135500 | 17308485516 | 3745 | 3740 | 3750 | 3730 | 14491 |
| 316 | 20250428 | 135400 | 17254358271 | 3740 | 3760 | 3765 | 3735 | 30831 |
| 317 | 20250428 | 135300 | 17138761236 | 3760 | 3775 | 3775 | 3760 | 10416 |
| 318 | 20250428 | 135200 | 17099532401 | 3770 | 3790 | 3790 | 3770 | 3593 |
| 319 | 20250428 | 135100 | 17085967036 | 3790 | 3795 | 3800 | 3780 | 1455 |
| 320 | 20250428 | 135000 | 17080451131 | 3795 | 3765 | 3795 | 3765 | 4968 |
| 321 | 20250428 | 134900 | 17061695306 | 3765 | 3775 | 3775 | 3765 | 6490 |
| 322 | 20250428 | 134800 | 17037230031 | 3775 | 3780 | 3780 | 3775 | 2602 |
| 323 | 20250428 | 134700 | 17027404166 | 3780 | 3785 | 3790 | 3775 | 7727 |
| 324 | 20250428 | 134600 | 16998179961 | 3785 | 3775 | 3790 | 3775 | 1136 |
| 325 | 20250428 | 134500 | 16993884011 | 3775 | 3775 | 3780 | 3775 | 1286 |
| 326 | 20250428 | 134400 | 16989028781 | 3770 | 3770 | 3775 | 3770 | 583 |
| 327 | 20250428 | 134300 | 16986830251 | 3760 | 3770 | 3770 | 3760 | 7465 |
| 328 | 20250428 | 134200 | 16958751406 | 3770 | 3780 | 3790 | 3770 | 6020 |
| 329 | 20250428 | 134100 | 16936018881 | 3780 | 3785 | 3790 | 3780 | 3461 |
| 330 | 20250428 | 134000 | 16922910421 | 3785 | 3785 | 3790 | 3780 | 3959 |
| 331 | 20250428 | 133900 | 16907935791 | 3780 | 3765 | 3790 | 3765 | 7641 |
| 332 | 20250428 | 133800 | 16879059941 | 3765 | 3780 | 3785 | 3765 | 15662 |
| 333 | 20250428 | 133700 | 16819948396 | 3785 | 3800 | 3800 | 3780 | 4958 |
| 334 | 20250428 | 133600 | 16801152396 | 3802 | 3790 | 3805 | 3790 | 5029 |
| 335 | 20250428 | 133500 | 16782076839 | 3790 | 3810 | 3810 | 3790 | 7685 |
| 336 | 20250428 | 133400 | 16752851059 | 3810 | 3790 | 3810 | 3775 | 15875 |
| 337 | 20250428 | 133300 | 16692642639 | 3790 | 3800 | 3805 | 3790 | 10947 |
| 338 | 20250428 | 133200 | 16651113859 | 3800 | 3790 | 3805 | 3790 | 4606 |
| 339 | 20250428 | 133100 | 16633600884 | 3790 | 3795 | 3810 | 3785 | 11178 |
| 340 | 20250428 | 133000 | 16591207969 | 3790 | 3800 | 3810 | 3790 | 11175 |
| 341 | 20250428 | 132900 | 16548794184 | 3805 | 3815 | 3830 | 3800 | 14204 |
| 342 | 20250428 | 132800 | 16494661289 | 3815 | 3855 | 3855 | 3805 | 16090 |
| 343 | 20250428 | 132700 | 16433176989 | 3860 | 3860 | 3865 | 3825 | 17531 |
| 344 | 20250428 | 132600 | 16365679164 | 3865 | 3875 | 3880 | 3845 | 42167 |
| 345 | 20250428 | 132500 | 16202764179 | 3875 | 3855 | 3880 | 3825 | 48345 |
| 346 | 20250428 | 132400 | 16016125799 | 3855 | 3800 | 3860 | 3800 | 23359 |
| 347 | 20250428 | 132300 | 15926450284 | 3800 | 3795 | 3800 | 3795 | 3279 |
| 348 | 20250428 | 132200 | 15914003629 | 3795 | 3810 | 3820 | 3795 | 15502 |
| 349 | 20250428 | 132100 | 15854961519 | 3815 | 3775 | 3830 | 3775 | 13763 |
| 350 | 20250428 | 132000 | 15802618869 | 3790 | 3800 | 3800 | 3775 | 12436 |
| 351 | 20250428 | 131900 | 15755524281 | 3795 | 3770 | 3795 | 3770 | 7055 |
| 352 | 20250428 | 131800 | 15728817486 | 3770 | 3760 | 3770 | 3760 | 7542 |
| 353 | 20250428 | 131700 | 15700413731 | 3760 | 3775 | 3780 | 3755 | 24598 |
| 354 | 20250428 | 131600 | 15607841631 | 3770 | 3785 | 3785 | 3765 | 15703 |
| 355 | 20250428 | 131500 | 15548616636 | 3775 | 3795 | 3800 | 3775 | 23967 |
| 356 | 20250428 | 131400 | 15457943236 | 3795 | 3810 | 3820 | 3780 | 38015 |
| 357 | 20250428 | 131300 | 15313635132 | 3810 | 3830 | 3835 | 3810 | 5131 |
| 358 | 20250428 | 131200 | 15294039434 | 3835 | 3810 | 3840 | 3810 | 13545 |
| 359 | 20250428 | 131100 | 15242360059 | 3815 | 3815 | 3820 | 3805 | 11679 |
| 360 | 20250428 | 131000 | 15197836214 | 3820 | 3830 | 3855 | 3815 | 17462 |
| 361 | 20250428 | 130900 | 15130830844 | 3835 | 3830 | 3850 | 3815 | 17570 |
| 362 | 20250428 | 130800 | 15063459159 | 3830 | 3825 | 3830 | 3810 | 13864 |
| 363 | 20250428 | 130700 | 15010478109 | 3830 | 3850 | 3860 | 3825 | 18718 |
| 364 | 20250428 | 130600 | 14938574769 | 3860 | 3845 | 3865 | 3840 | 8517 |
| 365 | 20250428 | 130500 | 14905801238 | 3840 | 3855 | 3880 | 3815 | 31653 |
| 366 | 20250428 | 130400 | 14783785143 | 3860 | 3877 | 3880 | 3840 | 30554 |
| 367 | 20250428 | 130300 | 14665831747 | 3880 | 3795 | 3885 | 3790 | 48516 |
| 368 | 20250428 | 130200 | 14478892797 | 3795 | 3825 | 3835 | 3795 | 17051 |
| 369 | 20250428 | 130100 | 14413853792 | 3830 | 3820 | 3845 | 3820 | 14041 |
| 370 | 20250428 | 130000 | 14360110962 | 3825 | 3830 | 3840 | 3785 | 39457 |
| 371 | 20250428 | 125900 | 14209706772 | 3835 | 3850 | 3900 | 3810 | 78455 |
| 372 | 20250428 | 125800 | 13906867142 | 3850 | 3820 | 3850 | 3800 | 28757 |
| 373 | 20250428 | 125700 | 13797073552 | 3820 | 3865 | 3890 | 3820 | 61682 |
| 374 | 20250428 | 125600 | 13559083297 | 3875 | 3890 | 3915 | 3865 | 92960 |
| 375 | 20250428 | 125500 | 13197569057 | 3880 | 3860 | 3900 | 3850 | 113267 |
| 376 | 20250428 | 125400 | 12757515735 | 3855 | 3875 | 3880 | 3830 | 76787 |
| 377 | 20250428 | 125300 | 12461830936 | 3875 | 3770 | 3875 | 3760 | 79450 |
| 378 | 20250428 | 125200 | 12157842051 | 3770 | 3750 | 3775 | 3745 | 8514 |
| 379 | 20250428 | 125100 | 12125903271 | 3760 | 3775 | 3775 | 3750 | 5560 |
| 380 | 20250428 | 125000 | 12104967736 | 3780 | 3755 | 3780 | 3745 | 17493 |
| 381 | 20250428 | 124900 | 12039059641 | 3750 | 3740 | 3760 | 3740 | 15707 |
| 382 | 20250428 | 124800 | 11980198037 | 3742 | 3765 | 3775 | 3735 | 26766 |
| 383 | 20250428 | 124700 | 11879843866 | 3765 | 3760 | 3770 | 3740 | 24525 |
| 384 | 20250428 | 124600 | 11787854981 | 3770 | 3770 | 3805 | 3750 | 45498 |
| 385 | 20250428 | 124500 | 11616603379 | 3780 | 3800 | 3820 | 3765 | 37154 |
| 386 | 20250428 | 124400 | 11476051869 | 3805 | 3860 | 3860 | 3800 | 29830 |
| 387 | 20250428 | 124300 | 11362111289 | 3860 | 3855 | 3875 | 3835 | 62610 |
| 388 | 20250428 | 124200 | 11120449724 | 3870 | 3800 | 3885 | 3785 | 55841 |
| 389 | 20250428 | 124100 | 10906733604 | 3785 | 3840 | 3845 | 3785 | 45690 |
| 390 | 20250428 | 124000 | 10732258384 | 3840 | 3780 | 3850 | 3780 | 70420 |
| 391 | 20250428 | 123900 | 10463737599 | 3780 | 3825 | 3825 | 3765 | 80710 |
| 392 | 20250428 | 123800 | 10157799726 | 3825 | 3855 | 3855 | 3805 | 45401 |
| 393 | 20250428 | 123700 | 9984260352 | 3850 | 3855 | 3875 | 3820 | 46447 |
| 394 | 20250428 | 123600 | 9805618312 | 3855 | 3885 | 3885 | 3825 | 91737 |
| 395 | 20250428 | 123500 | 9452020717 | 3880 | 3895 | 3925 | 3880 | 46220 |
| 396 | 20250428 | 123400 | 9271664747 | 3900 | 3965 | 3965 | 3880 | 67170 |
| 397 | 20250428 | 123300 | 9008574578 | 3965 | 3950 | 3985 | 3900 | 95310 |
| 398 | 20250428 | 123200 | 8632333038 | 3955 | 3960 | 3980 | 3925 | 74199 |
| 399 | 20250428 | 123100 | 8339669361 | 3955 | 3995 | 4000 | 3930 | 111975 |
| 400 | 20250428 | 123000 | 7895427100 | 3995 | 4020 | 4020 | 3980 | 139992 |
| 401 | 20250428 | 122900 | 7335638742 | 4020 | 3925 | 4030 | 3910 | 379934 |
| 402 | 20250428 | 122800 | 5822612976 | 3925 | 3885 | 3945 | 3885 | 100148 |
| 403 | 20250428 | 122700 | 5429680346 | 3885 | 3935 | 3970 | 3880 | 202104 |
| 404 | 20250428 | 122600 | 4635553143 | 3935 | 3905 | 3945 | 3890 | 161810 |
| 405 | 20250428 | 122500 | 4001430611 | 3905 | 3900 | 3960 | 3880 | 175115 |
| 406 | 20250428 | 122400 | 3314722445 | 3900 | 3715 | 3970 | 3715 | 238520 |
| 407 | 20250428 | 122300 | 2390055760 | 3720 | 3745 | 3750 | 3720 | 6459 |
| 408 | 20250428 | 122200 | 2365959130 | 3745 | 3740 | 3755 | 3740 | 10323 |
| 409 | 20250428 | 122100 | 2327242950 | 3730 | 3730 | 3755 | 3730 | 12475 |
| 410 | 20250428 | 122000 | 2280534290 | 3725 | 3720 | 3730 | 3720 | 2898 |
| 411 | 20250428 | 121900 | 2269732165 | 3730 | 3730 | 3740 | 3715 | 11383 |
| 412 | 20250428 | 121800 | 2227294955 | 3730 | 3700 | 3730 | 3695 | 15320 |
| 413 | 20250428 | 121700 | 2170450050 | 3700 | 3720 | 3720 | 3675 | 6458 |
| 414 | 20250428 | 121600 | 2146638455 | 3720 | 3715 | 3720 | 3700 | 1504 |
| 415 | 20250428 | 121500 | 2141057470 | 3690 | 3700 | 3700 | 3690 | 282 |
| 416 | 20250428 | 121400 | 2140014080 | 3710 | 3700 | 3710 | 3685 | 7025 |
| 417 | 20250428 | 121300 | 2114046400 | 3697 | 3700 | 3700 | 3695 | 1629 |
| 418 | 20250428 | 121200 | 2108021665 | 3700 | 3695 | 3705 | 3695 | 1846 |
| 419 | 20250428 | 121100 | 2101195825 | 3695 | 3710 | 3720 | 3695 | 1403 |
| 420 | 20250428 | 121000 | 2095985060 | 3680 | 3725 | 3725 | 3680 | 4004 |
| 421 | 20250428 | 120900 | 2081169335 | 3725 | 3735 | 3735 | 3715 | 3197 |
| 422 | 20250428 | 120800 | 2069252510 | 3725 | 3750 | 3755 | 3725 | 5081 |
| 423 | 20250428 | 120700 | 2050237175 | 3750 | 3730 | 3755 | 3720 | 7330 |
| 424 | 20250428 | 120600 | 2022847345 | 3730 | 3735 | 3755 | 3725 | 7002 |
| 425 | 20250428 | 120500 | 1996625400 | 3720 | 3700 | 3745 | 3695 | 19247 |
| 426 | 20250428 | 120400 | 1925309435 | 3700 | 3715 | 3715 | 3700 | 2925 |
| 427 | 20250428 | 120300 | 1914468710 | 3715 | 3700 | 3720 | 3700 | 4280 |
| 428 | 20250428 | 120200 | 1898596485 | 3695 | 3715 | 3750 | 3695 | 15842 |
| 429 | 20250428 | 120100 | 1839581280 | 3715 | 3730 | 3730 | 3665 | 24309 |
| 430 | 20250428 | 120000 | 1749704065 | 3735 | 3725 | 3785 | 3720 | 45439 |
| 431 | 20250428 | 115900 | 1578822735 | 3755 | 3675 | 3775 | 3675 | 51455 |
| 432 | 20250428 | 115800 | 1386685655 | 3670 | 3665 | 3670 | 3665 | 619 |
| 433 | 20250428 | 115700 | 1384415190 | 3665 | 3665 | 3665 | 3665 | 0 |
| 434 | 20250428 | 115600 | 1384415190 | 3665 | 3665 | 3665 | 3665 | 1 |
| 435 | 20250428 | 115500 | 1384411525 | 3660 | 3660 | 3665 | 3660 | 552 |
| 436 | 20250428 | 115400 | 1382390800 | 3665 | 3660 | 3665 | 3655 | 1462 |
| 437 | 20250428 | 115300 | 1377040280 | 3660 | 3660 | 3660 | 3660 | 1136 |
| 438 | 20250428 | 115200 | 1372882520 | 3660 | 3660 | 3660 | 3660 | 409 |
| 439 | 20250428 | 115100 | 1371385580 | 3660 | 3660 | 3660 | 3660 | 1 |
| 440 | 20250428 | 115000 | 1371381920 | 3650 | 3650 | 3650 | 3650 | 500 |
| 441 | 20250428 | 114900 | 1369556920 | 3660 | 3660 | 3660 | 3660 | 10 |
| 442 | 20250428 | 114800 | 1369520320 | 3660 | 3660 | 3660 | 3660 | 0 |
| 443 | 20250428 | 114700 | 1369520320 | 3660 | 3660 | 3660 | 3660 | 16 |
| 444 | 20250428 | 114600 | 1369461760 | 3660 | 3660 | 3660 | 3660 | 404 |
| 445 | 20250428 | 114500 | 1367983120 | 3660 | 3655 | 3660 | 3650 | 673 |
| 446 | 20250428 | 114400 | 1365520600 | 3650 | 3650 | 3650 | 3650 | 18 |
| 447 | 20250428 | 114300 | 1365454900 | 3640 | 3640 | 3640 | 3640 | 401 |
| 448 | 20250428 | 114200 | 1363995260 | 3640 | 3640 | 3640 | 3640 | 0 |
| 449 | 20250428 | 114100 | 1363995260 | 3640 | 3640 | 3640 | 3640 | 30 |
| 450 | 20250428 | 114000 | 1363886060 | 3640 | 3640 | 3640 | 3640 | 0 |
| 451 | 20250428 | 113900 | 1363886060 | 3640 | 3640 | 3640 | 3640 | 0 |
| 452 | 20250428 | 113800 | 1363886060 | 3640 | 3640 | 3640 | 3640 | 48 |
| 453 | 20250428 | 113700 | 1363711340 | 3635 | 3635 | 3635 | 3635 | 0 |
| 454 | 20250428 | 113600 | 1363711340 | 3635 | 3640 | 3640 | 3635 | 414 |
| 455 | 20250428 | 113500 | 1362205955 | 3645 | 3645 | 3645 | 3645 | 48 |
| 456 | 20250428 | 113400 | 1362030995 | 3655 | 3655 | 3655 | 3655 | 100 |
| 457 | 20250428 | 113300 | 1361665495 | 3655 | 3655 | 3655 | 3655 | 0 |
| 458 | 20250428 | 113200 | 1361665495 | 3655 | 3655 | 3655 | 3655 | 1 |
| 459 | 20250428 | 113100 | 1361661840 | 3640 | 3640 | 3640 | 3640 | 1 |
| 460 | 20250428 | 113000 | 1361658200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 461 | 20250428 | 112900 | 1361658200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 462 | 20250428 | 112800 | 1361658200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 463 | 20250428 | 112700 | 1361658200 | 3655 | 3655 | 3655 | 3655 | 200 |
| 464 | 20250428 | 112600 | 1360927200 | 3655 | 3655 | 3655 | 3655 | 305 |
| 465 | 20250428 | 112500 | 1359812425 | 3655 | 3655 | 3655 | 3655 | 0 |
| 466 | 20250428 | 112400 | 1359812425 | 3655 | 3655 | 3655 | 3655 | 1 |
| 467 | 20250428 | 112300 | 1359808770 | 3650 | 3650 | 3650 | 3650 | 621 |
| 468 | 20250428 | 112200 | 1357542120 | 3655 | 3645 | 3655 | 3645 | 764 |
| 469 | 20250428 | 112100 | 1354753200 | 3645 | 3645 | 3645 | 3645 | 630 |
| 470 | 20250428 | 112000 | 1352456850 | 3640 | 3640 | 3640 | 3640 | 580 |
| 471 | 20250428 | 111900 | 1350345650 | 3640 | 3640 | 3640 | 3640 | 25 |
| 472 | 20250428 | 111800 | 1350254650 | 3640 | 3645 | 3645 | 3640 | 23 |
| 473 | 20250428 | 111700 | 1350170925 | 3645 | 3635 | 3645 | 3635 | 101 |
| 474 | 20250428 | 111600 | 1349803780 | 3645 | 3645 | 3645 | 3645 | 10 |
| 475 | 20250428 | 111500 | 1349767330 | 3635 | 3635 | 3635 | 3635 | 4 |
| 476 | 20250428 | 111400 | 1349752790 | 3640 | 3640 | 3640 | 3640 | 0 |
| 477 | 20250428 | 111300 | 1349752790 | 3640 | 3640 | 3640 | 3640 | 238 |
| 478 | 20250428 | 111200 | 1348886470 | 3640 | 3640 | 3640 | 3640 | 130 |
| 479 | 20250428 | 111100 | 1348413270 | 3640 | 3640 | 3640 | 3640 | 51 |
| 480 | 20250428 | 111000 | 1348227630 | 3645 | 3645 | 3645 | 3645 | 0 |
| 481 | 20250428 | 110900 | 1348227630 | 3645 | 3645 | 3645 | 3645 | 1 |
| 482 | 20250428 | 110800 | 1348223985 | 3640 | 3640 | 3640 | 3640 | 3 |
| 483 | 20250428 | 110700 | 1348213065 | 3640 | 3640 | 3640 | 3640 | 0 |
| 484 | 20250428 | 110600 | 1348213065 | 3640 | 3640 | 3640 | 3640 | 20 |
| 485 | 20250428 | 110500 | 1348140265 | 3645 | 3645 | 3645 | 3645 | 203 |
| 486 | 20250428 | 110400 | 1347400330 | 3640 | 3640 | 3640 | 3640 | 0 |
| 487 | 20250428 | 110300 | 1347400330 | 3640 | 3645 | 3645 | 3640 | 4 |
| 488 | 20250428 | 110200 | 1347385765 | 3640 | 3640 | 3640 | 3640 | 171 |
| 489 | 20250428 | 110100 | 1346763325 | 3645 | 3645 | 3645 | 3645 | 1 |
| 490 | 20250428 | 110000 | 1346759680 | 3640 | 3640 | 3640 | 3640 | 149 |
| 491 | 20250428 | 105900 | 1346217320 | 3645 | 3645 | 3645 | 3645 | 200 |
| 492 | 20250428 | 105800 | 1345488320 | 3645 | 3645 | 3645 | 3645 | 10 |
| 493 | 20250428 | 105700 | 1345451870 | 3635 | 3635 | 3635 | 3635 | 65 |
| 494 | 20250428 | 105600 | 1345215595 | 3640 | 3640 | 3640 | 3640 | 77 |
| 495 | 20250428 | 105500 | 1344935315 | 3635 | 3635 | 3635 | 3635 | 10 |
| 496 | 20250428 | 105400 | 1344898965 | 3640 | 3640 | 3640 | 3640 | 0 |
| 497 | 20250428 | 105300 | 1344898965 | 3640 | 3630 | 3640 | 3630 | 201 |
| 498 | 20250428 | 105200 | 1344167335 | 3640 | 3640 | 3640 | 3640 | 3 |
| 499 | 20250428 | 105100 | 1344156415 | 3640 | 3640 | 3640 | 3640 | 0 |
| 500 | 20250428 | 105000 | 1344156415 | 3640 | 3640 | 3640 | 3640 | 0 |
| 501 | 20250428 | 104900 | 1344156415 | 3640 | 3630 | 3640 | 3630 | 34 |
| 502 | 20250428 | 104800 | 1344032945 | 3620 | 3620 | 3620 | 3620 | 311 |
| 503 | 20250428 | 104700 | 1342907125 | 3615 | 3615 | 3615 | 3615 | 0 |
| 504 | 20250428 | 104600 | 1342907125 | 3615 | 3630 | 3630 | 3615 | 116 |
| 505 | 20250428 | 104500 | 1342486195 | 3630 | 3615 | 3630 | 3615 | 3 |
| 506 | 20250428 | 104400 | 1342475320 | 3615 | 3615 | 3620 | 3615 | 749 |
| 507 | 20250428 | 104300 | 1339767680 | 3630 | 3640 | 3640 | 3630 | 1170 |
| 508 | 20250428 | 104200 | 1335508890 | 3640 | 3635 | 3640 | 3635 | 831 |
| 509 | 20250428 | 104100 | 1332485285 | 3635 | 3630 | 3635 | 3630 | 13 |
| 510 | 20250428 | 104000 | 1332438070 | 3630 | 3630 | 3630 | 3630 | 0 |
| 511 | 20250428 | 103900 | 1332438070 | 3630 | 3635 | 3635 | 3630 | 4 |
| 512 | 20250428 | 103800 | 1332423535 | 3635 | 3615 | 3635 | 3615 | 77 |
| 513 | 20250428 | 103700 | 1332144760 | 3615 | 3645 | 3645 | 3615 | 2195 |
| 514 | 20250428 | 103600 | 1324197065 | 3645 | 3645 | 3645 | 3640 | 65 |
| 515 | 20250428 | 103500 | 1323960145 | 3645 | 3645 | 3645 | 3645 | 92 |
| 516 | 20250428 | 103400 | 1323624805 | 3640 | 3640 | 3640 | 3640 | 107 |
| 517 | 20250428 | 103300 | 1323235325 | 3640 | 3650 | 3650 | 3640 | 1051 |
| 518 | 20250428 | 103200 | 1319409585 | 3650 | 3655 | 3655 | 3650 | 44 |
| 519 | 20250428 | 103100 | 1319248880 | 3655 | 3645 | 3655 | 3645 | 805 |
| 520 | 20250428 | 103000 | 1316314605 | 3650 | 3655 | 3655 | 3650 | 529 |
| 521 | 20250428 | 102900 | 1314382755 | 3655 | 3655 | 3655 | 3655 | 100 |
| 522 | 20250428 | 102800 | 1314017255 | 3655 | 3655 | 3655 | 3655 | 322 |
| 523 | 20250428 | 102700 | 1312840345 | 3655 | 3655 | 3655 | 3655 | 141 |
| 524 | 20250428 | 102600 | 1312324990 | 3655 | 3645 | 3655 | 3645 | 2 |
| 525 | 20250428 | 102500 | 1312317690 | 3650 | 3650 | 3650 | 3650 | 20 |
| 526 | 20250428 | 102400 | 1312244690 | 3650 | 3650 | 3650 | 3650 | 500 |
| 527 | 20250428 | 102300 | 1310419690 | 3650 | 3650 | 3650 | 3650 | 112 |
| 528 | 20250428 | 102200 | 1310010890 | 3650 | 3655 | 3655 | 3640 | 1209 |
| 529 | 20250428 | 102100 | 1305608025 | 3660 | 3650 | 3660 | 3650 | 1894 |
| 530 | 20250428 | 102000 | 1298694895 | 3660 | 3660 | 3660 | 3660 | 30 |
| 531 | 20250428 | 101900 | 1298585095 | 3655 | 3655 | 3655 | 3655 | 234 |
| 532 | 20250428 | 101800 | 1297729825 | 3650 | 3645 | 3650 | 3645 | 3966 |
| 533 | 20250428 | 101700 | 1283262205 | 3645 | 3645 | 3645 | 3645 | 1094 |
| 534 | 20250428 | 101600 | 1279274575 | 3645 | 3645 | 3645 | 3645 | 0 |
| 535 | 20250428 | 101500 | 1279274575 | 3645 | 3645 | 3645 | 3645 | 2 |
| 536 | 20250428 | 101400 | 1279267285 | 3645 | 3640 | 3645 | 3640 | 3 |
| 537 | 20250428 | 101300 | 1279256355 | 3640 | 3640 | 3640 | 3640 | 0 |
| 538 | 20250428 | 101200 | 1279256355 | 3640 | 3640 | 3640 | 3640 | 183 |
| 539 | 20250428 | 101100 | 1278590235 | 3640 | 3640 | 3640 | 3620 | 1452 |
| 540 | 20250428 | 101000 | 1273326955 | 3620 | 3625 | 3637 | 3620 | 909 |
| 541 | 20250428 | 100900 | 1270032184 | 3620 | 3625 | 3625 | 3620 | 87 |
| 542 | 20250428 | 100800 | 1269716824 | 3610 | 3610 | 3610 | 3610 | 2520 |
| 543 | 20250428 | 100700 | 1260619624 | 3610 | 3625 | 3635 | 3605 | 9749 |
| 544 | 20250428 | 100600 | 1225400794 | 3640 | 3630 | 3640 | 3625 | 904 |
| 545 | 20250428 | 100500 | 1222123754 | 3625 | 3625 | 3625 | 3625 | 800 |
| 546 | 20250428 | 100400 | 1219223754 | 3640 | 3635 | 3640 | 3625 | 5559 |
| 547 | 20250428 | 100300 | 1199003094 | 3640 | 3650 | 3650 | 3640 | 2115 |
| 548 | 20250428 | 100200 | 1191299874 | 3655 | 3655 | 3655 | 3655 | 1 |
| 549 | 20250428 | 100100 | 1191296219 | 3645 | 3650 | 3660 | 3645 | 2717 |
| 550 | 20250428 | 100000 | 1181380979 | 3650 | 3655 | 3660 | 3650 | 910 |
| 551 | 20250428 | 095900 | 1178057210 | 3655 | 3655 | 3660 | 3652 | 1047 |
| 552 | 20250428 | 095800 | 1174230405 | 3660 | 3670 | 3670 | 3655 | 1701 |
| 553 | 20250428 | 095700 | 1168005080 | 3670 | 3675 | 3675 | 3660 | 336 |
| 554 | 20250428 | 095600 | 1166772245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 555 | 20250428 | 095500 | 1166772245 | 3675 | 3675 | 3675 | 3675 | 116 |
| 556 | 20250428 | 095400 | 1166345945 | 3675 | 3675 | 3675 | 3675 | 211 |
| 557 | 20250428 | 095300 | 1165570520 | 3665 | 3665 | 3665 | 3660 | 1760 |
| 558 | 20250428 | 095200 | 1159125490 | 3665 | 3665 | 3665 | 3665 | 124 |
| 559 | 20250428 | 095100 | 1158671030 | 3665 | 3665 | 3670 | 3650 | 1559 |
| 560 | 20250428 | 095000 | 1152964015 | 3665 | 3670 | 3670 | 3665 | 110 |
| 561 | 20250428 | 094900 | 1152560860 | 3670 | 3650 | 3670 | 3645 | 1184 |
| 562 | 20250428 | 094800 | 1148245050 | 3645 | 3655 | 3665 | 3645 | 1879 |
| 563 | 20250428 | 094700 | 1141385060 | 3660 | 3660 | 3665 | 3660 | 441 |
| 564 | 20250428 | 094600 | 1139770995 | 3660 | 3650 | 3660 | 3650 | 3402 |
| 565 | 20250428 | 094500 | 1127337175 | 3650 | 3675 | 3675 | 3650 | 3954 |
| 566 | 20250428 | 094400 | 1112886785 | 3685 | 3675 | 3685 | 3660 | 2103 |
| 567 | 20250428 | 094300 | 1105171120 | 3675 | 3680 | 3680 | 3670 | 279 |
| 568 | 20250428 | 094200 | 1104145805 | 3675 | 3690 | 3690 | 3675 | 412 |
| 569 | 20250428 | 094100 | 1102630160 | 3695 | 3695 | 3695 | 3670 | 89 |
| 570 | 20250428 | 094000 | 1102302065 | 3695 | 3700 | 3705 | 3660 | 7096 |
| 571 | 20250428 | 093900 | 1076184515 | 3700 | 3700 | 3700 | 3700 | 56 |
| 572 | 20250428 | 093800 | 1075977315 | 3695 | 3705 | 3705 | 3695 | 7539 |
| 573 | 20250428 | 093700 | 1048079720 | 3710 | 3715 | 3715 | 3710 | 359 |
| 574 | 20250428 | 093600 | 1046746885 | 3715 | 3710 | 3715 | 3705 | 183 |
| 575 | 20250428 | 093500 | 1046068340 | 3700 | 3715 | 3715 | 3700 | 131 |
| 576 | 20250428 | 093400 | 1045583625 | 3715 | 3715 | 3720 | 3700 | 3095 |
| 577 | 20250428 | 093300 | 1034071980 | 3715 | 3690 | 3715 | 3690 | 3970 |
| 578 | 20250428 | 093200 | 1019352220 | 3690 | 3695 | 3695 | 3690 | 1382 |
| 579 | 20250428 | 093100 | 1014249730 | 3685 | 3695 | 3695 | 3675 | 4091 |
| 580 | 20250428 | 093000 | 999184015 | 3685 | 3690 | 3690 | 3685 | 3925 |
| 581 | 20250428 | 092900 | 984720085 | 3690 | 3700 | 3700 | 3690 | 1555 |
| 582 | 20250428 | 092800 | 978972605 | 3705 | 3715 | 3720 | 3705 | 2900 |
| 583 | 20250428 | 092700 | 968210080 | 3720 | 3720 | 3720 | 3715 | 1263 |
| 584 | 20250428 | 092600 | 963517920 | 3715 | 3720 | 3720 | 3710 | 908 |
| 585 | 20250428 | 092500 | 960146720 | 3720 | 3715 | 3720 | 3705 | 5153 |
| 586 | 20250428 | 092400 | 941006910 | 3707 | 3695 | 3735 | 3695 | 7762 |
| 587 | 20250428 | 092300 | 912168815 | 3690 | 3695 | 3695 | 3690 | 2517 |
| 588 | 20250428 | 092200 | 902879585 | 3695 | 3705 | 3710 | 3695 | 4920 |
| 589 | 20250428 | 092100 | 884653895 | 3705 | 3705 | 3720 | 3705 | 2667 |
| 590 | 20250428 | 092000 | 874769145 | 3705 | 3730 | 3735 | 3705 | 6606 |
| 591 | 20250428 | 091900 | 850209745 | 3735 | 3725 | 3735 | 3720 | 4255 |
| 592 | 20250428 | 091800 | 834354660 | 3730 | 3710 | 3730 | 3710 | 2729 |
| 593 | 20250428 | 091700 | 824195305 | 3710 | 3700 | 3715 | 3700 | 2436 |
| 594 | 20250428 | 091600 | 815170835 | 3695 | 3740 | 3740 | 3680 | 10434 |
| 595 | 20250428 | 091500 | 776411847 | 3740 | 3785 | 3790 | 3740 | 16681 |
| 596 | 20250428 | 091400 | 713553677 | 3780 | 3725 | 3790 | 3725 | 41624 |
| 597 | 20250428 | 091300 | 557077652 | 3725 | 3700 | 3730 | 3695 | 3025 |
| 598 | 20250428 | 091200 | 545854037 | 3700 | 3695 | 3710 | 3695 | 2474 |
| 599 | 20250428 | 091100 | 536700772 | 3695 | 3695 | 3695 | 3690 | 1411 |
| 600 | 20250428 | 091000 | 531487132 | 3690 | 3680 | 3690 | 3680 | 2082 |
| 601 | 20250428 | 090900 | 523819467 | 3680 | 3700 | 3700 | 3680 | 3860 |
| 602 | 20250428 | 090800 | 509591602 | 3700 | 3690 | 3705 | 3690 | 2073 |
| 603 | 20250428 | 090700 | 501925752 | 3690 | 3700 | 3700 | 3655 | 8891 |
| 604 | 20250428 | 090600 | 469249127 | 3705 | 3690 | 3705 | 3690 | 873 |
| 605 | 20250428 | 090500 | 466023092 | 3690 | 3710 | 3715 | 3690 | 7771 |
| 606 | 20250428 | 090400 | 437234532 | 3710 | 3740 | 3740 | 3710 | 4928 |
| 607 | 20250428 | 090300 | 418908692 | 3725 | 3740 | 3750 | 3720 | 20685 |
| 608 | 20250428 | 090200 | 341562170 | 3740 | 3710 | 3750 | 3710 | 10755 |
| 609 | 20250428 | 090100 | 301498330 | 3715 | 3760 | 3800 | 3715 | 34083 |
| 610 | 20250428 | 090000 | 174069205 | 3780 | 3755 | 3800 | 3735 | 46240 |