31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 192700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 4621 |
| 3 | 20250428 | 192600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 4 | 20250428 | 192500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 5 | 20250428 | 192400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 6 | 20250428 | 192300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 7 | 20250428 | 192200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 8 | 20250428 | 192100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 9 | 20250428 | 192000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 10 | 20250428 | 191900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 11 | 20250428 | 191800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 12 | 20250428 | 191700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 13 | 20250428 | 191600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 14 | 20250428 | 191500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 15 | 20250428 | 191400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 16 | 20250428 | 191300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 17 | 20250428 | 191200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 18 | 20250428 | 191100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 19 | 20250428 | 191000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 20 | 20250428 | 190900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 21 | 20250428 | 190800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 22 | 20250428 | 190700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 23 | 20250428 | 190600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 24 | 20250428 | 190500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 25 | 20250428 | 190400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 26 | 20250428 | 190300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 27 | 20250428 | 190200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 28 | 20250428 | 190100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 29 | 20250428 | 190000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 30 | 20250428 | 185900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 31 | 20250428 | 185800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 32 | 20250428 | 185700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 4621 |
| 33 | 20250428 | 185600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 34 | 20250428 | 185500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 35 | 20250428 | 185400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 36 | 20250428 | 185300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 37 | 20250428 | 185200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 38 | 20250428 | 185100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 39 | 20250428 | 185000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 40 | 20250428 | 184900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 41 | 20250428 | 184800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 42 | 20250428 | 184700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 43 | 20250428 | 184600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 44 | 20250428 | 184500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 45 | 20250428 | 184400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 46 | 20250428 | 184300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 47 | 20250428 | 184200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 48 | 20250428 | 184100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 49 | 20250428 | 184000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 50 | 20250428 | 183900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 51 | 20250428 | 183800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 52 | 20250428 | 183700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 53 | 20250428 | 183600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 54 | 20250428 | 183500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 55 | 20250428 | 183400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 56 | 20250428 | 183300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 57 | 20250428 | 183200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 58 | 20250428 | 183100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 59 | 20250428 | 183000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 60 | 20250428 | 182900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 61 | 20250428 | 182800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 62 | 20250428 | 182700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 4621 |
| 63 | 20250428 | 182600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 64 | 20250428 | 182500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 65 | 20250428 | 182400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 66 | 20250428 | 182300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 67 | 20250428 | 182200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 68 | 20250428 | 182100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 69 | 20250428 | 182000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 70 | 20250428 | 181900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 71 | 20250428 | 181800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 72 | 20250428 | 181700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 73 | 20250428 | 181600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 74 | 20250428 | 181500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 75 | 20250428 | 181400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 76 | 20250428 | 181300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 77 | 20250428 | 181200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 78 | 20250428 | 181100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 79 | 20250428 | 181000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 80 | 20250428 | 180900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 81 | 20250428 | 180800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 82 | 20250428 | 180700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 83 | 20250428 | 180600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 84 | 20250428 | 180500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 85 | 20250428 | 180400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 86 | 20250428 | 180300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 87 | 20250428 | 180200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 88 | 20250428 | 180100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 89 | 20250428 | 180000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 90 | 20250428 | 175900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 91 | 20250428 | 175800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 92 | 20250428 | 175700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 4621 |
| 93 | 20250428 | 175600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 94 | 20250428 | 175500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 95 | 20250428 | 175400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 96 | 20250428 | 175300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 97 | 20250428 | 175200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 98 | 20250428 | 175100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 99 | 20250428 | 175000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 100 | 20250428 | 174900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 101 | 20250428 | 174800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 102 | 20250428 | 174700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 103 | 20250428 | 174600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 104 | 20250428 | 174500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 105 | 20250428 | 174400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 106 | 20250428 | 174300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 107 | 20250428 | 174200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 108 | 20250428 | 174100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 109 | 20250428 | 174000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 110 | 20250428 | 173900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 111 | 20250428 | 173800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 112 | 20250428 | 173700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 113 | 20250428 | 173600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 114 | 20250428 | 173500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 115 | 20250428 | 173400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 116 | 20250428 | 173300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 117 | 20250428 | 173200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 118 | 20250428 | 173100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 119 | 20250428 | 173000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 120 | 20250428 | 172900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 121 | 20250428 | 172800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 122 | 20250428 | 172700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 4621 |
| 123 | 20250428 | 172600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 124 | 20250428 | 172500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 125 | 20250428 | 172400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 126 | 20250428 | 172300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 127 | 20250428 | 172200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 128 | 20250428 | 172100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 129 | 20250428 | 172000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 130 | 20250428 | 171900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 131 | 20250428 | 171800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 132 | 20250428 | 171700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 133 | 20250428 | 171600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 134 | 20250428 | 171500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 135 | 20250428 | 171400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 136 | 20250428 | 171300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 137 | 20250428 | 171200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 138 | 20250428 | 171100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 139 | 20250428 | 171000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 140 | 20250428 | 170900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 141 | 20250428 | 170800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 142 | 20250428 | 170700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 143 | 20250428 | 170600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 144 | 20250428 | 170500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 145 | 20250428 | 170400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 146 | 20250428 | 170300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 147 | 20250428 | 170200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 148 | 20250428 | 170100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 149 | 20250428 | 170000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 150 | 20250428 | 165900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 151 | 20250428 | 165800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 152 | 20250428 | 165700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 4621 |
| 153 | 20250428 | 165600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 154 | 20250428 | 165500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 155 | 20250428 | 165400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 156 | 20250428 | 165300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 157 | 20250428 | 165200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 158 | 20250428 | 165100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 159 | 20250428 | 165000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 160 | 20250428 | 164900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 161 | 20250428 | 164800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 162 | 20250428 | 164700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 163 | 20250428 | 164600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 164 | 20250428 | 164500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 165 | 20250428 | 164400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 166 | 20250428 | 164300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 167 | 20250428 | 164200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 168 | 20250428 | 164100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 169 | 20250428 | 164000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 170 | 20250428 | 163900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 171 | 20250428 | 163800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 172 | 20250428 | 163700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 173 | 20250428 | 163600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 174 | 20250428 | 163500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 175 | 20250428 | 163400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 176 | 20250428 | 163300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 177 | 20250428 | 163200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 178 | 20250428 | 163100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 179 | 20250428 | 163000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 180 | 20250428 | 162900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 181 | 20250428 | 162800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 182 | 20250428 | 162700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 4621 |
| 183 | 20250428 | 162600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 184 | 20250428 | 162500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 185 | 20250428 | 162400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 186 | 20250428 | 162300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 187 | 20250428 | 162200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 188 | 20250428 | 162100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 189 | 20250428 | 162000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 190 | 20250428 | 161900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 191 | 20250428 | 161800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 192 | 20250428 | 161700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 193 | 20250428 | 161600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 194 | 20250428 | 161500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 195 | 20250428 | 161400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 196 | 20250428 | 161300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 197 | 20250428 | 161200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 198 | 20250428 | 161100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 199 | 20250428 | 161000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 200 | 20250428 | 160900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 201 | 20250428 | 160800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 202 | 20250428 | 160700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 203 | 20250428 | 160600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 204 | 20250428 | 160500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 205 | 20250428 | 160400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 206 | 20250428 | 160300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 207 | 20250428 | 160200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 208 | 20250428 | 160100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 209 | 20250428 | 160000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 210 | 20250428 | 155900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 211 | 20250428 | 155800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 212 | 20250428 | 155700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 4621 |
| 213 | 20250428 | 155600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 214 | 20250428 | 155500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 215 | 20250428 | 155400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 216 | 20250428 | 155300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 217 | 20250428 | 155200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 218 | 20250428 | 155100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 219 | 20250428 | 155000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 220 | 20250428 | 154900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 221 | 20250428 | 154800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 222 | 20250428 | 154700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 223 | 20250428 | 154600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 224 | 20250428 | 154500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 225 | 20250428 | 154400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 226 | 20250428 | 154300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 227 | 20250428 | 154200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 228 | 20250428 | 154100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 229 | 20250428 | 154000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 230 | 20250428 | 153900 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 231 | 20250428 | 153800 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 232 | 20250428 | 153700 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 233 | 20250428 | 153600 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 234 | 20250428 | 153500 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 235 | 20250428 | 153400 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 236 | 20250428 | 153300 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 237 | 20250428 | 153200 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 238 | 20250428 | 153100 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 0 |
| 239 | 20250428 | 153000 | 1535727083 | 1633 | 1633 | 1633 | 1633 | 4621 |
| 240 | 20250428 | 152900 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 241 | 20250428 | 152800 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 242 | 20250428 | 152700 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 243 | 20250428 | 152600 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 244 | 20250428 | 152500 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 245 | 20250428 | 152400 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 246 | 20250428 | 152300 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 247 | 20250428 | 152200 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 248 | 20250428 | 152100 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 249 | 20250428 | 152000 | 1528180990 | 1633 | 1633 | 1633 | 1633 | 0 |
| 250 | 20250428 | 151900 | 1528180990 | 1633 | 1634 | 1634 | 1633 | 1733 |
| 251 | 20250428 | 151800 | 1525350640 | 1633 | 1633 | 1637 | 1633 | 2921 |
| 252 | 20250428 | 151700 | 1520572650 | 1633 | 1633 | 1633 | 1633 | 559 |
| 253 | 20250428 | 151600 | 1519659803 | 1633 | 1630 | 1636 | 1629 | 4872 |
| 254 | 20250428 | 151500 | 1511695878 | 1630 | 1637 | 1637 | 1630 | 11588 |
| 255 | 20250428 | 151400 | 1492750259 | 1637 | 1635 | 1637 | 1635 | 62 |
| 256 | 20250428 | 151300 | 1492648801 | 1634 | 1637 | 1637 | 1634 | 363 |
| 257 | 20250428 | 151200 | 1492054990 | 1637 | 1632 | 1638 | 1632 | 1191 |
| 258 | 20250428 | 151100 | 1490109687 | 1638 | 1638 | 1638 | 1638 | 0 |
| 259 | 20250428 | 151000 | 1490109687 | 1638 | 1638 | 1638 | 1630 | 909 |
| 260 | 20250428 | 150900 | 1488620761 | 1636 | 1633 | 1636 | 1633 | 6729 |
| 261 | 20250428 | 150800 | 1477620474 | 1630 | 1630 | 1634 | 1630 | 7358 |
| 262 | 20250428 | 150700 | 1465625674 | 1630 | 1630 | 1630 | 1630 | 1000 |
| 263 | 20250428 | 150600 | 1463995674 | 1636 | 1635 | 1636 | 1630 | 1983 |
| 264 | 20250428 | 150500 | 1460753467 | 1630 | 1630 | 1630 | 1629 | 2868 |
| 265 | 20250428 | 150400 | 1456079827 | 1628 | 1629 | 1631 | 1626 | 13987 |
| 266 | 20250428 | 150300 | 1433287712 | 1624 | 1624 | 1624 | 1624 | 90 |
| 267 | 20250428 | 150200 | 1433141552 | 1621 | 1621 | 1621 | 1621 | 0 |
| 268 | 20250428 | 150100 | 1433141552 | 1621 | 1627 | 1630 | 1619 | 4743 |
| 269 | 20250428 | 150000 | 1425416869 | 1627 | 1627 | 1630 | 1627 | 10804 |
| 270 | 20250428 | 145900 | 1407826990 | 1627 | 1628 | 1628 | 1627 | 2581 |
| 271 | 20250428 | 145800 | 1403625172 | 1628 | 1620 | 1628 | 1620 | 2756 |
| 272 | 20250428 | 145700 | 1399151422 | 1620 | 1622 | 1624 | 1620 | 696 |
| 273 | 20250428 | 145600 | 1398022014 | 1619 | 1622 | 1622 | 1619 | 106 |
| 274 | 20250428 | 145500 | 1397850388 | 1622 | 1620 | 1622 | 1619 | 1698 |
| 275 | 20250428 | 145400 | 1395099625 | 1620 | 1620 | 1620 | 1620 | 500 |
| 276 | 20250428 | 145300 | 1394289625 | 1620 | 1615 | 1620 | 1615 | 349 |
| 277 | 20250428 | 145200 | 1393724307 | 1619 | 1620 | 1620 | 1614 | 1390 |
| 278 | 20250428 | 145100 | 1391474376 | 1625 | 1611 | 1625 | 1611 | 9656 |
| 279 | 20250428 | 145000 | 1375820698 | 1605 | 1618 | 1620 | 1605 | 5153 |
| 280 | 20250428 | 144900 | 1367493082 | 1619 | 1605 | 1619 | 1605 | 661 |
| 281 | 20250428 | 144800 | 1366432163 | 1619 | 1613 | 1622 | 1613 | 2366 |
| 282 | 20250428 | 144700 | 1362597640 | 1605 | 1605 | 1605 | 1605 | 4 |
| 283 | 20250428 | 144600 | 1362591220 | 1605 | 1605 | 1610 | 1605 | 5218 |
| 284 | 20250428 | 144500 | 1354215570 | 1605 | 1605 | 1605 | 1605 | 0 |
| 285 | 20250428 | 144400 | 1354215570 | 1605 | 1605 | 1605 | 1605 | 1 |
| 286 | 20250428 | 144300 | 1354213965 | 1610 | 1595 | 1610 | 1595 | 4020 |
| 287 | 20250428 | 144200 | 1347766855 | 1588 | 1588 | 1588 | 1588 | 505 |
| 288 | 20250428 | 144100 | 1346964915 | 1588 | 1599 | 1599 | 1588 | 2276 |
| 289 | 20250428 | 144000 | 1343344940 | 1600 | 1602 | 1602 | 1600 | 1056 |
| 290 | 20250428 | 143900 | 1341655258 | 1601 | 1610 | 1610 | 1601 | 734 |
| 291 | 20250428 | 143800 | 1340480077 | 1600 | 1603 | 1603 | 1600 | 1665 |
| 292 | 20250428 | 143700 | 1337815200 | 1601 | 1610 | 1610 | 1601 | 1927 |
| 293 | 20250428 | 143600 | 1334726113 | 1610 | 1613 | 1613 | 1610 | 2459 |
| 294 | 20250428 | 143500 | 1330765160 | 1613 | 1622 | 1622 | 1613 | 9920 |
| 295 | 20250428 | 143400 | 1314720436 | 1622 | 1623 | 1623 | 1622 | 8 |
| 296 | 20250428 | 143300 | 1314707455 | 1628 | 1628 | 1628 | 1628 | 647 |
| 297 | 20250428 | 143200 | 1313654139 | 1622 | 1628 | 1629 | 1622 | 4001 |
| 298 | 20250428 | 143100 | 1307139517 | 1629 | 1625 | 1629 | 1621 | 3207 |
| 299 | 20250428 | 143000 | 1301927370 | 1620 | 1620 | 1620 | 1620 | 106 |
| 300 | 20250428 | 142900 | 1301755650 | 1620 | 1620 | 1620 | 1620 | 306 |
| 301 | 20250428 | 142800 | 1301259930 | 1620 | 1630 | 1630 | 1620 | 4988 |
| 302 | 20250428 | 142700 | 1293132364 | 1630 | 1629 | 1630 | 1617 | 904 |
| 303 | 20250428 | 142600 | 1291660335 | 1617 | 1629 | 1629 | 1616 | 847 |
| 304 | 20250428 | 142500 | 1290287823 | 1629 | 1640 | 1640 | 1629 | 8108 |
| 305 | 20250428 | 142400 | 1277076529 | 1640 | 1639 | 1641 | 1633 | 3325 |
| 306 | 20250428 | 142300 | 1271631772 | 1639 | 1641 | 1641 | 1615 | 10381 |
| 307 | 20250428 | 142200 | 1254704477 | 1642 | 1640 | 1642 | 1633 | 6957 |
| 308 | 20250428 | 142100 | 1243296262 | 1633 | 1640 | 1641 | 1633 | 666 |
| 309 | 20250428 | 142000 | 1242207731 | 1640 | 1645 | 1645 | 1640 | 1508 |
| 310 | 20250428 | 141900 | 1239728801 | 1645 | 1643 | 1645 | 1643 | 1365 |
| 311 | 20250428 | 141800 | 1237484666 | 1642 | 1639 | 1642 | 1639 | 3831 |
| 312 | 20250428 | 141700 | 1231202833 | 1636 | 1633 | 1636 | 1633 | 2369 |
| 313 | 20250428 | 141600 | 1227330826 | 1632 | 1633 | 1633 | 1632 | 7262 |
| 314 | 20250428 | 141500 | 1215479231 | 1632 | 1639 | 1639 | 1632 | 5759 |
| 315 | 20250428 | 141400 | 1206079127 | 1635 | 1640 | 1640 | 1635 | 2527 |
| 316 | 20250428 | 141300 | 1201937374 | 1640 | 1635 | 1640 | 1633 | 4301 |
| 317 | 20250428 | 141200 | 1194908024 | 1633 | 1634 | 1640 | 1633 | 3363 |
| 318 | 20250428 | 141100 | 1189398931 | 1634 | 1640 | 1640 | 1632 | 10877 |
| 319 | 20250428 | 141000 | 1171567683 | 1640 | 1637 | 1640 | 1637 | 3392 |
| 320 | 20250428 | 140900 | 1166007353 | 1632 | 1632 | 1638 | 1632 | 4145 |
| 321 | 20250428 | 140800 | 1159226867 | 1632 | 1639 | 1639 | 1632 | 3335 |
| 322 | 20250428 | 140700 | 1153783982 | 1640 | 1639 | 1640 | 1638 | 2243 |
| 323 | 20250428 | 140600 | 1150107745 | 1634 | 1636 | 1638 | 1634 | 1748 |
| 324 | 20250428 | 140500 | 1147246601 | 1632 | 1638 | 1638 | 1632 | 5112 |
| 325 | 20250428 | 140400 | 1138885593 | 1638 | 1639 | 1639 | 1630 | 13232 |
| 326 | 20250428 | 140300 | 1117303418 | 1639 | 1632 | 1640 | 1632 | 4935 |
| 327 | 20250428 | 140200 | 1109214399 | 1632 | 1637 | 1640 | 1627 | 7460 |
| 328 | 20250428 | 140100 | 1097000830 | 1637 | 1623 | 1637 | 1623 | 12458 |
| 329 | 20250428 | 140000 | 1076643582 | 1623 | 1639 | 1639 | 1623 | 11823 |
| 330 | 20250428 | 135900 | 1057370433 | 1639 | 1629 | 1639 | 1629 | 5697 |
| 331 | 20250428 | 135800 | 1048066161 | 1629 | 1622 | 1629 | 1622 | 14640 |
| 332 | 20250428 | 135700 | 1024309191 | 1620 | 1609 | 1622 | 1609 | 5077 |
| 333 | 20250428 | 135600 | 1016086631 | 1618 | 1618 | 1618 | 1617 | 1470 |
| 334 | 20250428 | 135500 | 1013708329 | 1617 | 1616 | 1618 | 1607 | 1517 |
| 335 | 20250428 | 135400 | 1011256026 | 1614 | 1604 | 1616 | 1604 | 5508 |
| 336 | 20250428 | 135300 | 1002365338 | 1604 | 1614 | 1619 | 1602 | 6989 |
| 337 | 20250428 | 135200 | 991070811 | 1601 | 1615 | 1615 | 1601 | 2705 |
| 338 | 20250428 | 135100 | 986714775 | 1615 | 1617 | 1617 | 1615 | 3 |
| 339 | 20250428 | 135000 | 986709926 | 1617 | 1617 | 1617 | 1608 | 1360 |
| 340 | 20250428 | 134900 | 984520913 | 1617 | 1611 | 1618 | 1608 | 789 |
| 341 | 20250428 | 134800 | 983246932 | 1618 | 1618 | 1618 | 1618 | 313 |
| 342 | 20250428 | 134700 | 982740498 | 1619 | 1619 | 1619 | 1619 | 0 |
| 343 | 20250428 | 134600 | 982740498 | 1619 | 1620 | 1620 | 1609 | 1931 |
| 344 | 20250428 | 134500 | 979623657 | 1615 | 1620 | 1620 | 1614 | 884 |
| 345 | 20250428 | 134400 | 978192610 | 1621 | 1616 | 1621 | 1610 | 2285 |
| 346 | 20250428 | 134300 | 974495952 | 1616 | 1619 | 1621 | 1607 | 4912 |
| 347 | 20250428 | 134200 | 966536698 | 1619 | 1618 | 1619 | 1606 | 2580 |
| 348 | 20250428 | 134100 | 962365148 | 1610 | 1594 | 1619 | 1594 | 48320 |
| 349 | 20250428 | 134000 | 885059847 | 1595 | 1595 | 1595 | 1594 | 139 |
| 350 | 20250428 | 133900 | 884838157 | 1585 | 1585 | 1590 | 1585 | 4466 |
| 351 | 20250428 | 133800 | 877741792 | 1585 | 1580 | 1585 | 1580 | 8545 |
| 352 | 20250428 | 133700 | 864205217 | 1580 | 1577 | 1580 | 1577 | 22138 |
| 353 | 20250428 | 133600 | 829242362 | 1578 | 1578 | 1578 | 1578 | 0 |
| 354 | 20250428 | 133500 | 829242362 | 1578 | 1578 | 1578 | 1578 | 10000 |
| 355 | 20250428 | 133400 | 813462362 | 1578 | 1578 | 1578 | 1578 | 0 |
| 356 | 20250428 | 133300 | 813462362 | 1578 | 1577 | 1578 | 1577 | 11371 |
| 357 | 20250428 | 133200 | 795518989 | 1578 | 1578 | 1578 | 1578 | 63 |
| 358 | 20250428 | 133100 | 795419575 | 1565 | 1569 | 1570 | 1564 | 1100 |
| 359 | 20250428 | 133000 | 793694781 | 1579 | 1581 | 1584 | 1569 | 1730 |
| 360 | 20250428 | 132900 | 790969543 | 1580 | 1577 | 1580 | 1577 | 918 |
| 361 | 20250428 | 132800 | 789521265 | 1577 | 1580 | 1580 | 1570 | 1078 |
| 362 | 20250428 | 132700 | 787821714 | 1580 | 1567 | 1597 | 1567 | 8953 |
| 363 | 20250428 | 132600 | 773636349 | 1568 | 1567 | 1568 | 1567 | 684 |
| 364 | 20250428 | 132500 | 772564520 | 1567 | 1567 | 1567 | 1567 | 1 |
| 365 | 20250428 | 132400 | 772562953 | 1561 | 1557 | 1561 | 1557 | 40 |
| 366 | 20250428 | 132300 | 772500653 | 1567 | 1568 | 1568 | 1557 | 601 |
| 367 | 20250428 | 132200 | 771562511 | 1569 | 1569 | 1569 | 1569 | 0 |
| 368 | 20250428 | 132100 | 771562511 | 1569 | 1565 | 1569 | 1565 | 784 |
| 369 | 20250428 | 132000 | 770333803 | 1565 | 1564 | 1565 | 1564 | 484 |
| 370 | 20250428 | 131900 | 769576826 | 1564 | 1555 | 1564 | 1555 | 3002 |
| 371 | 20250428 | 131800 | 764908699 | 1555 | 1568 | 1568 | 1555 | 70 |
| 372 | 20250428 | 131700 | 764799823 | 1568 | 1560 | 1568 | 1560 | 5439 |
| 373 | 20250428 | 131600 | 756314396 | 1560 | 1561 | 1561 | 1560 | 7176 |
| 374 | 20250428 | 131500 | 745119776 | 1560 | 1579 | 1579 | 1560 | 4939 |
| 375 | 20250428 | 131400 | 737394859 | 1580 | 1568 | 1580 | 1566 | 14465 |
| 376 | 20250428 | 131300 | 714689812 | 1566 | 1562 | 1566 | 1560 | 7326 |
| 377 | 20250428 | 131200 | 703221569 | 1561 | 1550 | 1566 | 1548 | 9196 |
| 378 | 20250428 | 131100 | 688907208 | 1557 | 1554 | 1558 | 1554 | 4934 |
| 379 | 20250428 | 131000 | 681233761 | 1554 | 1550 | 1554 | 1550 | 2392 |
| 380 | 20250428 | 130900 | 677523509 | 1550 | 1548 | 1550 | 1547 | 5594 |
| 381 | 20250428 | 130800 | 668855128 | 1547 | 1545 | 1547 | 1545 | 5030 |
| 382 | 20250428 | 130700 | 661078980 | 1545 | 1544 | 1545 | 1542 | 1683 |
| 383 | 20250428 | 130600 | 658481733 | 1544 | 1541 | 1544 | 1541 | 2218 |
| 384 | 20250428 | 130500 | 655059808 | 1542 | 1541 | 1542 | 1541 | 260 |
| 385 | 20250428 | 130400 | 654658947 | 1541 | 1541 | 1541 | 1541 | 0 |
| 386 | 20250428 | 130300 | 654658947 | 1541 | 1542 | 1542 | 1541 | 57 |
| 387 | 20250428 | 130200 | 654571109 | 1542 | 1537 | 1542 | 1537 | 6 |
| 388 | 20250428 | 130100 | 654561872 | 1542 | 1542 | 1542 | 1542 | 1001 |
| 389 | 20250428 | 130000 | 653018330 | 1542 | 1538 | 1542 | 1538 | 19983 |
| 390 | 20250428 | 125900 | 622266183 | 1538 | 1537 | 1538 | 1537 | 6520 |
| 391 | 20250428 | 125800 | 612243924 | 1535 | 1535 | 1537 | 1535 | 3455 |
| 392 | 20250428 | 125700 | 606937672 | 1535 | 1532 | 1535 | 1532 | 2565 |
| 393 | 20250428 | 125600 | 603005627 | 1531 | 1530 | 1531 | 1530 | 1671 |
| 394 | 20250428 | 125500 | 600448247 | 1530 | 1529 | 1530 | 1528 | 1145 |
| 395 | 20250428 | 125400 | 598697740 | 1528 | 1528 | 1528 | 1528 | 6292 |
| 396 | 20250428 | 125300 | 589083564 | 1528 | 1530 | 1530 | 1528 | 1427 |
| 397 | 20250428 | 125200 | 586900256 | 1531 | 1531 | 1531 | 1531 | 59 |
| 398 | 20250428 | 125100 | 586809927 | 1531 | 1531 | 1531 | 1531 | 0 |
| 399 | 20250428 | 125000 | 586809927 | 1531 | 1531 | 1531 | 1531 | 66 |
| 400 | 20250428 | 124900 | 586708881 | 1531 | 1535 | 1535 | 1531 | 388 |
| 401 | 20250428 | 124800 | 586113321 | 1535 | 1535 | 1535 | 1535 | 50 |
| 402 | 20250428 | 124700 | 586036571 | 1537 | 1537 | 1537 | 1537 | 0 |
| 403 | 20250428 | 124600 | 586036571 | 1537 | 1537 | 1537 | 1537 | 1525 |
| 404 | 20250428 | 124500 | 583692646 | 1537 | 1527 | 1537 | 1527 | 5100 |
| 405 | 20250428 | 124400 | 575865428 | 1526 | 1526 | 1526 | 1526 | 500 |
| 406 | 20250428 | 124300 | 575102428 | 1526 | 1531 | 1531 | 1526 | 5622 |
| 407 | 20250428 | 124200 | 566515276 | 1535 | 1535 | 1535 | 1535 | 1 |
| 408 | 20250428 | 124100 | 566513741 | 1532 | 1532 | 1532 | 1532 | 50 |
| 409 | 20250428 | 124000 | 566437141 | 1537 | 1535 | 1537 | 1531 | 2297 |
| 410 | 20250428 | 123900 | 562909263 | 1536 | 1528 | 1536 | 1527 | 14924 |
| 411 | 20250428 | 123800 | 540062837 | 1528 | 1525 | 1528 | 1525 | 5732 |
| 412 | 20250428 | 123700 | 531313551 | 1521 | 1525 | 1525 | 1521 | 1458 |
| 413 | 20250428 | 123600 | 529090105 | 1525 | 1525 | 1525 | 1525 | 60 |
| 414 | 20250428 | 123500 | 528998605 | 1525 | 1521 | 1525 | 1521 | 232 |
| 415 | 20250428 | 123400 | 528645729 | 1528 | 1517 | 1528 | 1517 | 3979 |
| 416 | 20250428 | 123300 | 522574531 | 1526 | 1525 | 1527 | 1525 | 29 |
| 417 | 20250428 | 123200 | 522530280 | 1524 | 1517 | 1524 | 1517 | 7524 |
| 418 | 20250428 | 123100 | 511098095 | 1515 | 1513 | 1515 | 1513 | 20 |
| 419 | 20250428 | 123000 | 511067815 | 1513 | 1513 | 1513 | 1513 | 442 |
| 420 | 20250428 | 122900 | 510399069 | 1513 | 1515 | 1515 | 1513 | 4 |
| 421 | 20250428 | 122800 | 510393011 | 1516 | 1508 | 1516 | 1508 | 11276 |
| 422 | 20250428 | 122700 | 493341960 | 1507 | 1507 | 1507 | 1507 | 1038 |
| 423 | 20250428 | 122600 | 491777694 | 1507 | 1506 | 1507 | 1506 | 1101 |
| 424 | 20250428 | 122500 | 490119487 | 1506 | 1506 | 1506 | 1506 | 0 |
| 425 | 20250428 | 122400 | 490119487 | 1506 | 1506 | 1506 | 1506 | 0 |
| 426 | 20250428 | 122300 | 490119487 | 1506 | 1506 | 1506 | 1506 | 0 |
| 427 | 20250428 | 122200 | 490119487 | 1506 | 1506 | 1506 | 1506 | 1083 |
| 428 | 20250428 | 122100 | 488488489 | 1506 | 1506 | 1506 | 1506 | 0 |
| 429 | 20250428 | 122000 | 488488489 | 1506 | 1507 | 1507 | 1506 | 530 |
| 430 | 20250428 | 121900 | 487690279 | 1507 | 1507 | 1507 | 1507 | 0 |
| 431 | 20250428 | 121800 | 487690279 | 1507 | 1507 | 1507 | 1507 | 905 |
| 432 | 20250428 | 121700 | 486326444 | 1510 | 1510 | 1510 | 1510 | 0 |
| 433 | 20250428 | 121600 | 486326444 | 1510 | 1510 | 1510 | 1510 | 0 |
| 434 | 20250428 | 121500 | 486326444 | 1510 | 1510 | 1510 | 1510 | 116 |
| 435 | 20250428 | 121400 | 486151284 | 1510 | 1510 | 1510 | 1510 | 1 |
| 436 | 20250428 | 121300 | 486149774 | 1510 | 1510 | 1510 | 1510 | 4 |
| 437 | 20250428 | 121200 | 486143734 | 1510 | 1510 | 1510 | 1510 | 0 |
| 438 | 20250428 | 121100 | 486143734 | 1510 | 1510 | 1510 | 1510 | 1100 |
| 439 | 20250428 | 121000 | 484482734 | 1511 | 1508 | 1511 | 1508 | 113 |
| 440 | 20250428 | 120900 | 484312267 | 1507 | 1507 | 1507 | 1506 | 248 |
| 441 | 20250428 | 120800 | 483938532 | 1507 | 1506 | 1507 | 1506 | 1022 |
| 442 | 20250428 | 120700 | 482399378 | 1507 | 1507 | 1507 | 1507 | 1000 |
| 443 | 20250428 | 120600 | 480892378 | 1506 | 1507 | 1507 | 1506 | 4022 |
| 444 | 20250428 | 120500 | 474832024 | 1507 | 1507 | 1507 | 1507 | 200 |
| 445 | 20250428 | 120400 | 474530624 | 1508 | 1508 | 1508 | 1508 | 0 |
| 446 | 20250428 | 120300 | 474530624 | 1508 | 1508 | 1508 | 1508 | 1197 |
| 447 | 20250428 | 120200 | 472725548 | 1511 | 1511 | 1511 | 1511 | 0 |
| 448 | 20250428 | 120100 | 472725548 | 1511 | 1511 | 1511 | 1511 | 0 |
| 449 | 20250428 | 120000 | 472725548 | 1511 | 1511 | 1511 | 1511 | 535 |
| 450 | 20250428 | 115900 | 471917163 | 1510 | 1510 | 1510 | 1510 | 1181 |
| 451 | 20250428 | 115800 | 470133853 | 1510 | 1510 | 1510 | 1510 | 0 |
| 452 | 20250428 | 115700 | 470133853 | 1510 | 1510 | 1510 | 1510 | 100 |
| 453 | 20250428 | 115600 | 469982853 | 1510 | 1508 | 1510 | 1508 | 2012 |
| 454 | 20250428 | 115500 | 466948733 | 1508 | 1508 | 1508 | 1508 | 34 |
| 455 | 20250428 | 115400 | 466897461 | 1508 | 1508 | 1508 | 1508 | 0 |
| 456 | 20250428 | 115300 | 466897461 | 1508 | 1508 | 1508 | 1508 | 0 |
| 457 | 20250428 | 115200 | 466897461 | 1508 | 1508 | 1508 | 1508 | 0 |
| 458 | 20250428 | 115100 | 466897461 | 1508 | 1508 | 1508 | 1508 | 0 |
| 459 | 20250428 | 115000 | 466897461 | 1508 | 1508 | 1508 | 1508 | 0 |
| 460 | 20250428 | 114900 | 466897461 | 1508 | 1508 | 1508 | 1508 | 0 |
| 461 | 20250428 | 114800 | 466897461 | 1508 | 1510 | 1510 | 1508 | 329 |
| 462 | 20250428 | 114700 | 466400774 | 1510 | 1510 | 1510 | 1510 | 100 |
| 463 | 20250428 | 114600 | 466249774 | 1513 | 1513 | 1513 | 1513 | 73 |
| 464 | 20250428 | 114500 | 466139325 | 1513 | 1513 | 1513 | 1513 | 3 |
| 465 | 20250428 | 114400 | 466134786 | 1513 | 1513 | 1513 | 1513 | 0 |
| 466 | 20250428 | 114300 | 466134786 | 1513 | 1513 | 1513 | 1513 | 0 |
| 467 | 20250428 | 114200 | 466134786 | 1513 | 1513 | 1513 | 1513 | 0 |
| 468 | 20250428 | 114100 | 466134786 | 1513 | 1513 | 1513 | 1513 | 794 |
| 469 | 20250428 | 114000 | 464933464 | 1519 | 1519 | 1519 | 1519 | 0 |
| 470 | 20250428 | 113900 | 464933464 | 1519 | 1519 | 1519 | 1519 | 0 |
| 471 | 20250428 | 113800 | 464933464 | 1519 | 1519 | 1519 | 1519 | 0 |
| 472 | 20250428 | 113700 | 464933464 | 1519 | 1519 | 1519 | 1519 | 0 |
| 473 | 20250428 | 113600 | 464933464 | 1519 | 1519 | 1519 | 1519 | 0 |
| 474 | 20250428 | 113500 | 464933464 | 1519 | 1519 | 1519 | 1519 | 11 |
| 475 | 20250428 | 113400 | 464916755 | 1518 | 1513 | 1518 | 1513 | 6329 |
| 476 | 20250428 | 113300 | 455324462 | 1510 | 1510 | 1510 | 1510 | 0 |
| 477 | 20250428 | 113200 | 455324462 | 1510 | 1510 | 1510 | 1510 | 0 |
| 478 | 20250428 | 113100 | 455324462 | 1510 | 1510 | 1510 | 1510 | 0 |
| 479 | 20250428 | 113000 | 455324462 | 1510 | 1510 | 1510 | 1510 | 3 |
| 480 | 20250428 | 112900 | 455319932 | 1509 | 1512 | 1513 | 1509 | 3980 |
| 481 | 20250428 | 112800 | 449303825 | 1511 | 1511 | 1511 | 1511 | 3 |
| 482 | 20250428 | 112700 | 449299292 | 1511 | 1511 | 1511 | 1511 | 0 |
| 483 | 20250428 | 112600 | 449299292 | 1511 | 1509 | 1511 | 1509 | 3193 |
| 484 | 20250428 | 112500 | 444477394 | 1509 | 1509 | 1509 | 1509 | 0 |
| 485 | 20250428 | 112400 | 444477394 | 1509 | 1509 | 1509 | 1509 | 0 |
| 486 | 20250428 | 112300 | 444477394 | 1509 | 1509 | 1509 | 1509 | 0 |
| 487 | 20250428 | 112200 | 444477394 | 1509 | 1509 | 1509 | 1509 | 0 |
| 488 | 20250428 | 112100 | 444477394 | 1509 | 1505 | 1509 | 1505 | 187 |
| 489 | 20250428 | 112000 | 444195479 | 1505 | 1505 | 1505 | 1505 | 55 |
| 490 | 20250428 | 111900 | 444112704 | 1505 | 1505 | 1505 | 1505 | 0 |
| 491 | 20250428 | 111800 | 444112704 | 1505 | 1505 | 1505 | 1505 | 27 |
| 492 | 20250428 | 111700 | 444072069 | 1505 | 1505 | 1505 | 1505 | 0 |
| 493 | 20250428 | 111600 | 444072069 | 1505 | 1509 | 1509 | 1505 | 11 |
| 494 | 20250428 | 111500 | 444055474 | 1509 | 1509 | 1509 | 1509 | 0 |
| 495 | 20250428 | 111400 | 444055474 | 1509 | 1509 | 1509 | 1509 | 0 |
| 496 | 20250428 | 111300 | 444055474 | 1509 | 1508 | 1509 | 1508 | 2103 |
| 497 | 20250428 | 111200 | 440882848 | 1507 | 1503 | 1507 | 1503 | 1669 |
| 498 | 20250428 | 111100 | 438368533 | 1502 | 1502 | 1502 | 1502 | 92 |
| 499 | 20250428 | 111000 | 438230349 | 1505 | 1505 | 1505 | 1505 | 500 |
| 500 | 20250428 | 110900 | 437477849 | 1508 | 1505 | 1508 | 1505 | 3777 |
| 501 | 20250428 | 110800 | 431787650 | 1499 | 1499 | 1499 | 1499 | 0 |
| 502 | 20250428 | 110700 | 431787650 | 1499 | 1499 | 1499 | 1499 | 99 |
| 503 | 20250428 | 110600 | 431639249 | 1502 | 1502 | 1502 | 1502 | 297 |
| 504 | 20250428 | 110500 | 431193155 | 1499 | 1499 | 1499 | 1499 | 956 |
| 505 | 20250428 | 110400 | 429760111 | 1499 | 1500 | 1500 | 1499 | 500 |
| 506 | 20250428 | 110300 | 429010403 | 1500 | 1499 | 1502 | 1499 | 3540 |
| 507 | 20250428 | 110200 | 423703817 | 1499 | 1504 | 1510 | 1499 | 36737 |
| 508 | 20250428 | 110100 | 368499149 | 1504 | 1505 | 1505 | 1504 | 5362 |
| 509 | 20250428 | 110000 | 360431353 | 1505 | 1505 | 1505 | 1504 | 3198 |
| 510 | 20250428 | 105900 | 355618370 | 1506 | 1511 | 1511 | 1506 | 4754 |
| 511 | 20250428 | 105800 | 348448118 | 1510 | 1518 | 1518 | 1510 | 507 |
| 512 | 20250428 | 105700 | 347682372 | 1511 | 1511 | 1511 | 1511 | 0 |
| 513 | 20250428 | 105600 | 347682372 | 1511 | 1518 | 1518 | 1511 | 1492 |
| 514 | 20250428 | 105500 | 345425517 | 1518 | 1520 | 1520 | 1518 | 3144 |
| 515 | 20250428 | 105400 | 340647925 | 1521 | 1521 | 1521 | 1521 | 186 |
| 516 | 20250428 | 105300 | 340365019 | 1522 | 1522 | 1522 | 1522 | 0 |
| 517 | 20250428 | 105200 | 340365019 | 1522 | 1522 | 1522 | 1522 | 0 |
| 518 | 20250428 | 105100 | 340365019 | 1522 | 1525 | 1525 | 1522 | 520 |
| 519 | 20250428 | 105000 | 339573531 | 1528 | 1528 | 1528 | 1528 | 0 |
| 520 | 20250428 | 104900 | 339573531 | 1528 | 1528 | 1528 | 1528 | 0 |
| 521 | 20250428 | 104800 | 339573531 | 1528 | 1527 | 1528 | 1527 | 971 |
| 522 | 20250428 | 104700 | 338089926 | 1528 | 1526 | 1528 | 1520 | 1372 |
| 523 | 20250428 | 104600 | 336000681 | 1529 | 1529 | 1529 | 1529 | 0 |
| 524 | 20250428 | 104500 | 336000681 | 1529 | 1529 | 1529 | 1529 | 1 |
| 525 | 20250428 | 104400 | 335999152 | 1529 | 1529 | 1529 | 1529 | 70 |
| 526 | 20250428 | 104300 | 335892122 | 1528 | 1528 | 1528 | 1528 | 1495 |
| 527 | 20250428 | 104200 | 333607762 | 1528 | 1527 | 1528 | 1523 | 53 |
| 528 | 20250428 | 104100 | 333526819 | 1523 | 1526 | 1526 | 1523 | 189 |
| 529 | 20250428 | 104000 | 333238951 | 1529 | 1528 | 1529 | 1526 | 967 |
| 530 | 20250428 | 103900 | 331761892 | 1528 | 1526 | 1528 | 1526 | 2272 |
| 531 | 20250428 | 103800 | 328293306 | 1527 | 1526 | 1527 | 1522 | 935 |
| 532 | 20250428 | 103700 | 326866518 | 1525 | 1522 | 1525 | 1522 | 12965 |
| 533 | 20250428 | 103600 | 307112809 | 1523 | 1523 | 1523 | 1523 | 1 |
| 534 | 20250428 | 103500 | 307111286 | 1523 | 1523 | 1523 | 1523 | 0 |
| 535 | 20250428 | 103400 | 307111286 | 1523 | 1523 | 1523 | 1523 | 1 |
| 536 | 20250428 | 103300 | 307109763 | 1523 | 1523 | 1523 | 1523 | 0 |
| 537 | 20250428 | 103200 | 307109763 | 1523 | 1523 | 1523 | 1523 | 1 |
| 538 | 20250428 | 103100 | 307108240 | 1518 | 1518 | 1518 | 1518 | 0 |
| 539 | 20250428 | 103000 | 307108240 | 1518 | 1518 | 1518 | 1518 | 0 |
| 540 | 20250428 | 102900 | 307108240 | 1518 | 1518 | 1518 | 1518 | 0 |
| 541 | 20250428 | 102800 | 307108240 | 1518 | 1518 | 1518 | 1518 | 4 |
| 542 | 20250428 | 102700 | 307102168 | 1524 | 1524 | 1524 | 1524 | 0 |
| 543 | 20250428 | 102600 | 307102168 | 1524 | 1524 | 1524 | 1524 | 0 |
| 544 | 20250428 | 102500 | 307102168 | 1524 | 1524 | 1524 | 1524 | 0 |
| 545 | 20250428 | 102400 | 307102168 | 1524 | 1524 | 1524 | 1524 | 0 |
| 546 | 20250428 | 102300 | 307102168 | 1524 | 1524 | 1524 | 1524 | 0 |
| 547 | 20250428 | 102200 | 307102168 | 1524 | 1524 | 1524 | 1524 | 0 |
| 548 | 20250428 | 102100 | 307102168 | 1524 | 1524 | 1524 | 1524 | 0 |
| 549 | 20250428 | 102000 | 307102168 | 1524 | 1518 | 1524 | 1518 | 6 |
| 550 | 20250428 | 101900 | 307093030 | 1524 | 1524 | 1524 | 1524 | 0 |
| 551 | 20250428 | 101800 | 307093030 | 1524 | 1524 | 1524 | 1524 | 1200 |
| 552 | 20250428 | 101700 | 305264230 | 1524 | 1524 | 1524 | 1524 | 1754 |
| 553 | 20250428 | 101600 | 302591134 | 1524 | 1524 | 1524 | 1524 | 10 |
| 554 | 20250428 | 101500 | 302575894 | 1524 | 1524 | 1524 | 1524 | 0 |
| 555 | 20250428 | 101400 | 302575894 | 1524 | 1524 | 1524 | 1524 | 0 |
| 556 | 20250428 | 101300 | 302575894 | 1524 | 1524 | 1524 | 1524 | 0 |
| 557 | 20250428 | 101200 | 302575894 | 1524 | 1517 | 1524 | 1517 | 11571 |
| 558 | 20250428 | 101100 | 284967231 | 1510 | 1511 | 1511 | 1510 | 696 |
| 559 | 20250428 | 101000 | 283916147 | 1510 | 1511 | 1511 | 1510 | 329 |
| 560 | 20250428 | 100900 | 283419312 | 1515 | 1515 | 1515 | 1515 | 0 |
| 561 | 20250428 | 100800 | 283419312 | 1515 | 1511 | 1515 | 1510 | 1228 |
| 562 | 20250428 | 100700 | 281563317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 563 | 20250428 | 100600 | 281563317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 564 | 20250428 | 100500 | 281563317 | 1510 | 1511 | 1511 | 1510 | 1000 |
| 565 | 20250428 | 100400 | 280053267 | 1510 | 1510 | 1516 | 1510 | 1298 |
| 566 | 20250428 | 100300 | 278092190 | 1516 | 1516 | 1516 | 1516 | 127 |
| 567 | 20250428 | 100200 | 277899658 | 1510 | 1510 | 1510 | 1510 | 0 |
| 568 | 20250428 | 100100 | 277899658 | 1510 | 1510 | 1510 | 1510 | 1797 |
| 569 | 20250428 | 100000 | 275186188 | 1519 | 1512 | 1519 | 1510 | 1752 |
| 570 | 20250428 | 095900 | 272540655 | 1519 | 1514 | 1519 | 1513 | 2002 |
| 571 | 20250428 | 095800 | 269510623 | 1519 | 1519 | 1519 | 1519 | 1 |
| 572 | 20250428 | 095700 | 269509104 | 1514 | 1515 | 1519 | 1514 | 661 |
| 573 | 20250428 | 095600 | 268508334 | 1520 | 1514 | 1520 | 1514 | 131 |
| 574 | 20250428 | 095500 | 268309604 | 1520 | 1516 | 1520 | 1514 | 1960 |
| 575 | 20250428 | 095400 | 265336982 | 1516 | 1515 | 1516 | 1515 | 51 |
| 576 | 20250428 | 095300 | 265259716 | 1516 | 1513 | 1516 | 1513 | 1000 |
| 577 | 20250428 | 095200 | 263745080 | 1513 | 1513 | 1513 | 1513 | 0 |
| 578 | 20250428 | 095100 | 263745080 | 1513 | 1511 | 1515 | 1511 | 364 |
| 579 | 20250428 | 095000 | 263194791 | 1511 | 1510 | 1511 | 1510 | 177 |
| 580 | 20250428 | 094900 | 262927519 | 1510 | 1510 | 1510 | 1510 | 0 |
| 581 | 20250428 | 094800 | 262927519 | 1510 | 1510 | 1510 | 1510 | 0 |
| 582 | 20250428 | 094700 | 262927519 | 1510 | 1504 | 1510 | 1503 | 5680 |
| 583 | 20250428 | 094600 | 254380243 | 1504 | 1501 | 1505 | 1499 | 6753 |
| 584 | 20250428 | 094500 | 244250315 | 1501 | 1503 | 1511 | 1501 | 7045 |
| 585 | 20250428 | 094400 | 233649157 | 1510 | 1510 | 1510 | 1510 | 2 |
| 586 | 20250428 | 094300 | 233646137 | 1510 | 1510 | 1510 | 1510 | 330 |
| 587 | 20250428 | 094200 | 233147837 | 1510 | 1510 | 1510 | 1510 | 1 |
| 588 | 20250428 | 094100 | 233146327 | 1510 | 1506 | 1510 | 1502 | 1828 |
| 589 | 20250428 | 094000 | 230399003 | 1506 | 1506 | 1506 | 1506 | 923 |
| 590 | 20250428 | 093900 | 229008965 | 1517 | 1516 | 1517 | 1516 | 1632 |
| 591 | 20250428 | 093800 | 226534619 | 1519 | 1519 | 1519 | 1519 | 0 |
| 592 | 20250428 | 093700 | 226534619 | 1519 | 1510 | 1520 | 1505 | 4813 |
| 593 | 20250428 | 093600 | 219238149 | 1511 | 1501 | 1511 | 1501 | 12 |
| 594 | 20250428 | 093500 | 219220045 | 1510 | 1510 | 1510 | 1510 | 428 |
| 595 | 20250428 | 093400 | 218573765 | 1499 | 1516 | 1516 | 1499 | 5032 |
| 596 | 20250428 | 093300 | 211023518 | 1505 | 1506 | 1517 | 1505 | 1550 |
| 597 | 20250428 | 093200 | 208689707 | 1518 | 1510 | 1519 | 1510 | 960 |
| 598 | 20250428 | 093100 | 207240082 | 1519 | 1520 | 1520 | 1519 | 1360 |
| 599 | 20250428 | 093000 | 205173913 | 1520 | 1520 | 1520 | 1515 | 405 |
| 600 | 20250428 | 092900 | 204560318 | 1520 | 1517 | 1520 | 1510 | 3157 |
| 601 | 20250428 | 092800 | 199789231 | 1511 | 1523 | 1523 | 1511 | 3221 |
| 602 | 20250428 | 092700 | 194904204 | 1523 | 1513 | 1523 | 1512 | 7974 |
| 603 | 20250428 | 092600 | 182789042 | 1520 | 1520 | 1520 | 1520 | 572 |
| 604 | 20250428 | 092500 | 181919602 | 1520 | 1515 | 1520 | 1515 | 4829 |
| 605 | 20250428 | 092400 | 174590589 | 1519 | 1512 | 1519 | 1512 | 578 |
| 606 | 20250428 | 092300 | 173714416 | 1518 | 1510 | 1519 | 1510 | 7411 |
| 607 | 20250428 | 092200 | 162511725 | 1510 | 1502 | 1510 | 1502 | 5721 |
| 608 | 20250428 | 092100 | 153888477 | 1502 | 1497 | 1502 | 1497 | 3410 |
| 609 | 20250428 | 092000 | 148770284 | 1497 | 1491 | 1497 | 1491 | 434 |
| 610 | 20250428 | 091900 | 148123184 | 1491 | 1494 | 1494 | 1491 | 6573 |
| 611 | 20250428 | 091800 | 138310280 | 1494 | 1495 | 1495 | 1494 | 1659 |
| 612 | 20250428 | 091700 | 135831234 | 1495 | 1495 | 1495 | 1495 | 50 |
| 613 | 20250428 | 091600 | 135756484 | 1498 | 1497 | 1498 | 1497 | 228 |
| 614 | 20250428 | 091500 | 135415155 | 1493 | 1493 | 1493 | 1493 | 673 |
| 615 | 20250428 | 091400 | 134410366 | 1491 | 1491 | 1491 | 1491 | 0 |
| 616 | 20250428 | 091300 | 134410366 | 1491 | 1495 | 1496 | 1491 | 1853 |
| 617 | 20250428 | 091200 | 131640585 | 1491 | 1485 | 1491 | 1485 | 1306 |
| 618 | 20250428 | 091100 | 129697508 | 1477 | 1477 | 1477 | 1477 | 331 |
| 619 | 20250428 | 091000 | 129208621 | 1477 | 1487 | 1487 | 1475 | 17020 |
| 620 | 20250428 | 090900 | 103920240 | 1490 | 1487 | 1490 | 1486 | 2488 |
| 621 | 20250428 | 090800 | 100222760 | 1486 | 1497 | 1497 | 1486 | 4869 |
| 622 | 20250428 | 090700 | 92959038 | 1500 | 1501 | 1501 | 1500 | 2932 |
| 623 | 20250428 | 090600 | 88559616 | 1508 | 1507 | 1508 | 1507 | 115 |
| 624 | 20250428 | 090500 | 88386280 | 1510 | 1497 | 1522 | 1491 | 8622 |
| 625 | 20250428 | 090400 | 75479046 | 1490 | 1490 | 1490 | 1485 | 6768 |
| 626 | 20250428 | 090300 | 65409703 | 1493 | 1504 | 1526 | 1493 | 23440 |
| 627 | 20250428 | 090200 | 30145434 | 1497 | 1486 | 1497 | 1486 | 7989 |
| 628 | 20250428 | 090100 | 18260163 | 1458 | 1486 | 1488 | 1458 | 7509 |
| 629 | 20250428 | 090000 | 7135244 | 1486 | 1505 | 1505 | 1486 | 4763 |