30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250429 | 190300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 7336 |
| 3 | 20250429 | 190200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20250429 | 190100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20250429 | 190000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20250429 | 185900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20250429 | 185800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20250429 | 185700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20250429 | 185600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20250429 | 185500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20250429 | 185400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20250429 | 185300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20250429 | 185200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20250429 | 185100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20250429 | 185000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20250429 | 184900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20250429 | 184800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20250429 | 184700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20250429 | 184600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20250429 | 184500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20250429 | 184400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20250429 | 184300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20250429 | 184200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20250429 | 184100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20250429 | 184000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20250429 | 183900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20250429 | 183800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20250429 | 183700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20250429 | 183600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20250429 | 183500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20250429 | 183400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20250429 | 183300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 7336 |
| 33 | 20250429 | 183200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20250429 | 183100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20250429 | 183000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20250429 | 182900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20250429 | 182800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20250429 | 182700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20250429 | 182600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20250429 | 182500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20250429 | 182400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20250429 | 182300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20250429 | 182200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20250429 | 182100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20250429 | 182000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20250429 | 181900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20250429 | 181800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20250429 | 181700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20250429 | 181600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20250429 | 181500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20250429 | 181400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20250429 | 181300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20250429 | 181200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20250429 | 181100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20250429 | 181000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20250429 | 180900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20250429 | 180800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20250429 | 180700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20250429 | 180600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20250429 | 180500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20250429 | 180400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20250429 | 180300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 7336 |
| 63 | 20250429 | 180200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20250429 | 180100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20250429 | 180000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20250429 | 175900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20250429 | 175800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20250429 | 175700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20250429 | 175600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20250429 | 175500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20250429 | 175400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20250429 | 175300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20250429 | 175200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20250429 | 175100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20250429 | 175000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20250429 | 174900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20250429 | 174800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20250429 | 174700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20250429 | 174600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20250429 | 174500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20250429 | 174400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20250429 | 174300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20250429 | 174200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20250429 | 174100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20250429 | 174000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20250429 | 173900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20250429 | 173800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20250429 | 173700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20250429 | 173600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20250429 | 173500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20250429 | 173400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20250429 | 173300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 7336 |
| 93 | 20250429 | 173200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20250429 | 173100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20250429 | 173000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20250429 | 172900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20250429 | 172800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20250429 | 172700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20250429 | 172600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20250429 | 172500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20250429 | 172400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20250429 | 172300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20250429 | 172200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20250429 | 172100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20250429 | 172000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20250429 | 171900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20250429 | 171800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20250429 | 171700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20250429 | 171600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20250429 | 171500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20250429 | 171400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20250429 | 171300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20250429 | 171200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20250429 | 171100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20250429 | 171000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20250429 | 170900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20250429 | 170800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20250429 | 170700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20250429 | 170600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20250429 | 170500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20250429 | 170400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20250429 | 170300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 7336 |
| 123 | 20250429 | 170200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20250429 | 170100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20250429 | 170000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20250429 | 165900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20250429 | 165800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20250429 | 165700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20250429 | 165600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20250429 | 165500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20250429 | 165400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20250429 | 165300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20250429 | 165200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20250429 | 165100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20250429 | 165000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20250429 | 164900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20250429 | 164800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20250429 | 164700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20250429 | 164600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20250429 | 164500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20250429 | 164400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20250429 | 164300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20250429 | 164200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20250429 | 164100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20250429 | 164000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20250429 | 163900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20250429 | 163800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20250429 | 163700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20250429 | 163600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20250429 | 163500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20250429 | 163400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20250429 | 163300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 7336 |
| 153 | 20250429 | 163200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20250429 | 163100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20250429 | 163000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20250429 | 162900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20250429 | 162800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20250429 | 162700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20250429 | 162600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20250429 | 162500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20250429 | 162400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20250429 | 162300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20250429 | 162200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20250429 | 162100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20250429 | 162000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20250429 | 161900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20250429 | 161800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20250429 | 161700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20250429 | 161600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20250429 | 161500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20250429 | 161400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20250429 | 161300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20250429 | 161200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20250429 | 161100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20250429 | 161000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20250429 | 160900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20250429 | 160800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20250429 | 160700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20250429 | 160600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20250429 | 160500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20250429 | 160400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20250429 | 160300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 7336 |
| 183 | 20250429 | 160200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20250429 | 160100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20250429 | 160000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20250429 | 155900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20250429 | 155800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20250429 | 155700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20250429 | 155600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20250429 | 155500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20250429 | 155400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20250429 | 155300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20250429 | 155200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20250429 | 155100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20250429 | 155000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20250429 | 154900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20250429 | 154800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20250429 | 154700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20250429 | 154600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20250429 | 154500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20250429 | 154400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20250429 | 154300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20250429 | 154200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20250429 | 154100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20250429 | 154000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20250429 | 153900 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20250429 | 153800 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20250429 | 153700 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20250429 | 153600 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20250429 | 153500 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20250429 | 153400 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20250429 | 153300 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 7336 |
| 213 | 20250429 | 153200 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20250429 | 153100 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20250429 | 153000 | 1691045462 | 3685 | 3685 | 3685 | 3685 | 7336 |
| 216 | 20250429 | 152900 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20250429 | 152800 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20250429 | 152700 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20250429 | 152600 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20250429 | 152500 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20250429 | 152400 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20250429 | 152300 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20250429 | 152200 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20250429 | 152100 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20250429 | 152000 | 1664012302 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20250429 | 151900 | 1664012302 | 3685 | 3685 | 3690 | 3685 | 781 |
| 227 | 20250429 | 151800 | 1661133737 | 3675 | 3680 | 3680 | 3670 | 1802 |
| 228 | 20250429 | 151700 | 1654513052 | 3665 | 3685 | 3690 | 3660 | 5732 |
| 229 | 20250429 | 151600 | 1633504337 | 3690 | 3695 | 3695 | 3665 | 10128 |
| 230 | 20250429 | 151500 | 1596311550 | 3695 | 3700 | 3700 | 3690 | 1613 |
| 231 | 20250429 | 151400 | 1590348695 | 3695 | 3695 | 3700 | 3695 | 1268 |
| 232 | 20250429 | 151300 | 1585660935 | 3695 | 3695 | 3695 | 3695 | 1417 |
| 233 | 20250429 | 151200 | 1580425120 | 3690 | 3695 | 3695 | 3690 | 1221 |
| 234 | 20250429 | 151100 | 1575916390 | 3695 | 3685 | 3695 | 3685 | 1444 |
| 235 | 20250429 | 151000 | 1570587505 | 3685 | 3690 | 3695 | 3685 | 1764 |
| 236 | 20250429 | 150900 | 1564078260 | 3685 | 3675 | 3685 | 3675 | 1250 |
| 237 | 20250429 | 150800 | 1559478300 | 3675 | 3690 | 3695 | 3665 | 9212 |
| 238 | 20250429 | 150700 | 1525630470 | 3690 | 3690 | 3695 | 3685 | 1469 |
| 239 | 20250429 | 150600 | 1520212600 | 3685 | 3685 | 3685 | 3685 | 199 |
| 240 | 20250429 | 150500 | 1519479285 | 3685 | 3695 | 3695 | 3685 | 453 |
| 241 | 20250429 | 150400 | 1517809560 | 3695 | 3695 | 3695 | 3690 | 260 |
| 242 | 20250429 | 150300 | 1516848955 | 3690 | 3680 | 3690 | 3675 | 1971 |
| 243 | 20250429 | 150200 | 1509600130 | 3680 | 3695 | 3695 | 3675 | 8880 |
| 244 | 20250429 | 150100 | 1476943400 | 3700 | 3695 | 3700 | 3695 | 630 |
| 245 | 20250429 | 150000 | 1474615290 | 3700 | 3700 | 3700 | 3695 | 491 |
| 246 | 20250429 | 145900 | 1472799530 | 3700 | 3700 | 3700 | 3695 | 1327 |
| 247 | 20250429 | 145800 | 1467892400 | 3700 | 3695 | 3700 | 3695 | 397 |
| 248 | 20250429 | 145700 | 1466424250 | 3695 | 3705 | 3705 | 3695 | 689 |
| 249 | 20250429 | 145600 | 1463876940 | 3705 | 3695 | 3705 | 3695 | 2479 |
| 250 | 20250429 | 145500 | 1454704280 | 3695 | 3695 | 3700 | 3695 | 1317 |
| 251 | 20250429 | 145400 | 1449835705 | 3695 | 3695 | 3695 | 3695 | 281 |
| 252 | 20250429 | 145300 | 1448797410 | 3695 | 3700 | 3700 | 3695 | 836 |
| 253 | 20250429 | 145200 | 1445707745 | 3700 | 3695 | 3700 | 3695 | 451 |
| 254 | 20250429 | 145100 | 1444040095 | 3695 | 3700 | 3700 | 3695 | 924 |
| 255 | 20250429 | 145000 | 1440623690 | 3700 | 3695 | 3700 | 3695 | 3578 |
| 256 | 20250429 | 144900 | 1427388315 | 3700 | 3695 | 3700 | 3695 | 563 |
| 257 | 20250429 | 144800 | 1425307150 | 3695 | 3695 | 3695 | 3680 | 1153 |
| 258 | 20250429 | 144700 | 1421056460 | 3695 | 3690 | 3695 | 3690 | 627 |
| 259 | 20250429 | 144600 | 1418742225 | 3690 | 3700 | 3700 | 3685 | 996 |
| 260 | 20250429 | 144500 | 1415064835 | 3700 | 3700 | 3700 | 3700 | 412 |
| 261 | 20250429 | 144400 | 1413540435 | 3700 | 3700 | 3705 | 3700 | 706 |
| 262 | 20250429 | 144300 | 1410927725 | 3700 | 3700 | 3705 | 3700 | 939 |
| 263 | 20250429 | 144200 | 1407451815 | 3700 | 3710 | 3710 | 3700 | 788 |
| 264 | 20250429 | 144100 | 1404534195 | 3705 | 3700 | 3710 | 3700 | 5055 |
| 265 | 20250429 | 144000 | 1385825390 | 3700 | 3700 | 3700 | 3695 | 862 |
| 266 | 20250429 | 143900 | 1382639235 | 3695 | 3695 | 3695 | 3690 | 502 |
| 267 | 20250429 | 143800 | 1380785345 | 3695 | 3700 | 3700 | 3695 | 1042 |
| 268 | 20250429 | 143700 | 1376933055 | 3700 | 3695 | 3700 | 3695 | 369 |
| 269 | 20250429 | 143600 | 1375568430 | 3695 | 3700 | 3700 | 3695 | 867 |
| 270 | 20250429 | 143500 | 1372363020 | 3700 | 3700 | 3700 | 3700 | 541 |
| 271 | 20250429 | 143400 | 1370361320 | 3695 | 3700 | 3700 | 3695 | 833 |
| 272 | 20250429 | 143300 | 1367282640 | 3695 | 3695 | 3700 | 3695 | 387 |
| 273 | 20250429 | 143200 | 1365851825 | 3695 | 3700 | 3700 | 3695 | 769 |
| 274 | 20250429 | 143100 | 1363008830 | 3700 | 3695 | 3700 | 3695 | 937 |
| 275 | 20250429 | 143000 | 1359545380 | 3700 | 3700 | 3700 | 3695 | 861 |
| 276 | 20250429 | 142900 | 1356359700 | 3700 | 3700 | 3700 | 3695 | 839 |
| 277 | 20250429 | 142800 | 1353258865 | 3700 | 3695 | 3700 | 3695 | 462 |
| 278 | 20250429 | 142700 | 1351549885 | 3695 | 3695 | 3695 | 3690 | 667 |
| 279 | 20250429 | 142600 | 1349088330 | 3695 | 3705 | 3705 | 3670 | 7265 |
| 280 | 20250429 | 142500 | 1322400145 | 3705 | 3705 | 3710 | 3680 | 6136 |
| 281 | 20250429 | 142400 | 1299768200 | 3705 | 3710 | 3710 | 3705 | 623 |
| 282 | 20250429 | 142300 | 1297457070 | 3705 | 3705 | 3715 | 3700 | 1034 |
| 283 | 20250429 | 142200 | 1293624525 | 3710 | 3700 | 3715 | 3700 | 1225 |
| 284 | 20250429 | 142100 | 1289084785 | 3700 | 3700 | 3705 | 3695 | 1339 |
| 285 | 20250429 | 142000 | 1284130140 | 3700 | 3700 | 3700 | 3700 | 436 |
| 286 | 20250429 | 141900 | 1282516940 | 3700 | 3700 | 3705 | 3695 | 1310 |
| 287 | 20250429 | 141800 | 1277672990 | 3705 | 3700 | 3710 | 3695 | 1077 |
| 288 | 20250429 | 141700 | 1273685520 | 3700 | 3700 | 3700 | 3695 | 3296 |
| 289 | 20250429 | 141600 | 1261493245 | 3700 | 3695 | 3700 | 3695 | 576 |
| 290 | 20250429 | 141500 | 1259364310 | 3695 | 3700 | 3700 | 3695 | 851 |
| 291 | 20250429 | 141400 | 1256216665 | 3700 | 3695 | 3700 | 3695 | 574 |
| 292 | 20250429 | 141300 | 1254093225 | 3695 | 3700 | 3700 | 3695 | 831 |
| 293 | 20250429 | 141200 | 1251021055 | 3690 | 3700 | 3700 | 3690 | 1434 |
| 294 | 20250429 | 141100 | 1245722790 | 3695 | 3700 | 3700 | 3695 | 373 |
| 295 | 20250429 | 141000 | 1244342755 | 3700 | 3700 | 3700 | 3685 | 3290 |
| 296 | 20250429 | 140900 | 1232202435 | 3700 | 3700 | 3700 | 3695 | 386 |
| 297 | 20250429 | 140800 | 1230774255 | 3690 | 3700 | 3700 | 3690 | 967 |
| 298 | 20250429 | 140700 | 1227203950 | 3700 | 3695 | 3700 | 3690 | 1653 |
| 299 | 20250429 | 140600 | 1221090300 | 3695 | 3700 | 3700 | 3685 | 951 |
| 300 | 20250429 | 140500 | 1217575550 | 3700 | 3705 | 3715 | 3690 | 4384 |
| 301 | 20250429 | 140400 | 1201374060 | 3705 | 3705 | 3705 | 3700 | 1148 |
| 302 | 20250429 | 140300 | 1197123440 | 3710 | 3700 | 3710 | 3695 | 2372 |
| 303 | 20250429 | 140200 | 1188343330 | 3700 | 3700 | 3700 | 3695 | 1211 |
| 304 | 20250429 | 140100 | 1183865840 | 3700 | 3700 | 3700 | 3700 | 637 |
| 305 | 20250429 | 140000 | 1181508940 | 3700 | 3705 | 3705 | 3700 | 818 |
| 306 | 20250429 | 135900 | 1178480730 | 3705 | 3705 | 3705 | 3700 | 910 |
| 307 | 20250429 | 135800 | 1175111735 | 3705 | 3700 | 3710 | 3700 | 660 |
| 308 | 20250429 | 135700 | 1172666915 | 3700 | 3700 | 3710 | 3700 | 527 |
| 309 | 20250429 | 135600 | 1170714485 | 3705 | 3705 | 3710 | 3700 | 2960 |
| 310 | 20250429 | 135500 | 1159756745 | 3700 | 3700 | 3700 | 3700 | 1126 |
| 311 | 20250429 | 135400 | 1155590545 | 3700 | 3700 | 3705 | 3700 | 436 |
| 312 | 20250429 | 135300 | 1153976345 | 3700 | 3710 | 3710 | 3695 | 2959 |
| 313 | 20250429 | 135200 | 1143031385 | 3705 | 3705 | 3710 | 3700 | 1021 |
| 314 | 20250429 | 135100 | 1139247535 | 3705 | 3705 | 3705 | 3695 | 876 |
| 315 | 20250429 | 135000 | 1136003960 | 3705 | 3705 | 3710 | 3700 | 1002 |
| 316 | 20250429 | 134900 | 1132291260 | 3705 | 3700 | 3705 | 3700 | 1047 |
| 317 | 20250429 | 134800 | 1128415770 | 3700 | 3700 | 3705 | 3700 | 707 |
| 318 | 20250429 | 134700 | 1125798505 | 3700 | 3705 | 3710 | 3700 | 735 |
| 319 | 20250429 | 134600 | 1123076150 | 3705 | 3700 | 3705 | 3695 | 1190 |
| 320 | 20250429 | 134500 | 1118675095 | 3700 | 3715 | 3715 | 3695 | 5854 |
| 321 | 20250429 | 134400 | 1096999620 | 3715 | 3710 | 3715 | 3705 | 847 |
| 322 | 20250429 | 134300 | 1093856385 | 3710 | 3715 | 3720 | 3705 | 2527 |
| 323 | 20250429 | 134200 | 1084472605 | 3715 | 3720 | 3725 | 3715 | 807 |
| 324 | 20250429 | 134100 | 1081471995 | 3720 | 3725 | 3740 | 3720 | 2235 |
| 325 | 20250429 | 134000 | 1073150790 | 3720 | 3725 | 3740 | 3715 | 6040 |
| 326 | 20250429 | 133900 | 1050667355 | 3725 | 3735 | 3735 | 3725 | 667 |
| 327 | 20250429 | 133800 | 1048178325 | 3735 | 3735 | 3740 | 3730 | 553 |
| 328 | 20250429 | 133700 | 1046111055 | 3730 | 3740 | 3745 | 3730 | 967 |
| 329 | 20250429 | 133600 | 1042496590 | 3740 | 3740 | 3740 | 3735 | 501 |
| 330 | 20250429 | 133500 | 1040622870 | 3740 | 3740 | 3745 | 3740 | 610 |
| 331 | 20250429 | 133400 | 1038340775 | 3740 | 3740 | 3740 | 3735 | 600 |
| 332 | 20250429 | 133300 | 1036099755 | 3740 | 3735 | 3740 | 3730 | 195 |
| 333 | 20250429 | 133200 | 1035371120 | 3735 | 3735 | 3740 | 3735 | 781 |
| 334 | 20250429 | 133100 | 1032453305 | 3735 | 3735 | 3735 | 3735 | 239 |
| 335 | 20250429 | 133000 | 1031560640 | 3735 | 3740 | 3740 | 3730 | 339 |
| 336 | 20250429 | 132900 | 1030293940 | 3740 | 3735 | 3740 | 3735 | 1001 |
| 337 | 20250429 | 132800 | 1026552880 | 3735 | 3740 | 3740 | 3730 | 241 |
| 338 | 20250429 | 132700 | 1025652430 | 3740 | 3740 | 3740 | 3735 | 392 |
| 339 | 20250429 | 132600 | 1024186370 | 3740 | 3750 | 3750 | 3740 | 901 |
| 340 | 20250429 | 132500 | 1020814940 | 3750 | 3740 | 3750 | 3730 | 3549 |
| 341 | 20250429 | 132400 | 1007554970 | 3740 | 3740 | 3740 | 3735 | 1048 |
| 342 | 20250429 | 132300 | 1003638700 | 3740 | 3740 | 3740 | 3740 | 426 |
| 343 | 20250429 | 132200 | 1002045460 | 3740 | 3740 | 3740 | 3735 | 859 |
| 344 | 20250429 | 132100 | 998836160 | 3740 | 3735 | 3740 | 3730 | 533 |
| 345 | 20250429 | 132000 | 996843900 | 3730 | 3735 | 3740 | 3725 | 2620 |
| 346 | 20250429 | 131900 | 987070410 | 3735 | 3735 | 3735 | 3730 | 365 |
| 347 | 20250429 | 131800 | 985707385 | 3735 | 3740 | 3740 | 3735 | 676 |
| 348 | 20250429 | 131700 | 983180525 | 3740 | 3750 | 3750 | 3740 | 979 |
| 349 | 20250429 | 131600 | 979513230 | 3755 | 3755 | 3760 | 3750 | 532 |
| 350 | 20250429 | 131500 | 977516405 | 3755 | 3745 | 3755 | 3740 | 679 |
| 351 | 20250429 | 131400 | 974972740 | 3750 | 3740 | 3750 | 3740 | 248 |
| 352 | 20250429 | 131300 | 974044605 | 3735 | 3745 | 3745 | 3730 | 2055 |
| 353 | 20250429 | 131200 | 966371965 | 3745 | 3740 | 3745 | 3740 | 136 |
| 354 | 20250429 | 131100 | 965862665 | 3745 | 3755 | 3755 | 3740 | 1955 |
| 355 | 20250429 | 131000 | 958546770 | 3755 | 3760 | 3760 | 3740 | 9315 |
| 356 | 20250429 | 130900 | 923678920 | 3760 | 3760 | 3765 | 3760 | 513 |
| 357 | 20250429 | 130800 | 921749355 | 3765 | 3760 | 3770 | 3760 | 527 |
| 358 | 20250429 | 130700 | 919765705 | 3755 | 3755 | 3755 | 3755 | 679 |
| 359 | 20250429 | 130600 | 917216060 | 3760 | 3755 | 3760 | 3755 | 448 |
| 360 | 20250429 | 130500 | 915531600 | 3760 | 3755 | 3765 | 3755 | 405 |
| 361 | 20250429 | 130400 | 914007565 | 3755 | 3755 | 3755 | 3755 | 428 |
| 362 | 20250429 | 130300 | 912400425 | 3755 | 3760 | 3760 | 3755 | 521 |
| 363 | 20250429 | 130200 | 910442210 | 3760 | 3755 | 3760 | 3755 | 536 |
| 364 | 20250429 | 130100 | 908429115 | 3755 | 3760 | 3765 | 3755 | 523 |
| 365 | 20250429 | 130000 | 906462900 | 3765 | 3760 | 3765 | 3755 | 458 |
| 366 | 20250429 | 125900 | 904743010 | 3750 | 3745 | 3770 | 3745 | 906 |
| 367 | 20250429 | 125800 | 901343900 | 3745 | 3745 | 3745 | 3745 | 612 |
| 368 | 20250429 | 125700 | 899051960 | 3750 | 3745 | 3750 | 3745 | 1794 |
| 369 | 20250429 | 125600 | 892324480 | 3745 | 3745 | 3745 | 3745 | 668 |
| 370 | 20250429 | 125500 | 889822820 | 3745 | 3745 | 3750 | 3745 | 344 |
| 371 | 20250429 | 125400 | 888533950 | 3745 | 3740 | 3745 | 3740 | 700 |
| 372 | 20250429 | 125300 | 885915540 | 3740 | 3745 | 3745 | 3740 | 387 |
| 373 | 20250429 | 125200 | 884466245 | 3730 | 3745 | 3745 | 3730 | 1329 |
| 374 | 20250429 | 125100 | 879500205 | 3740 | 3750 | 3750 | 3735 | 1479 |
| 375 | 20250429 | 125000 | 873963920 | 3745 | 3750 | 3750 | 3745 | 811 |
| 376 | 20250429 | 124900 | 870925525 | 3750 | 3750 | 3750 | 3750 | 298 |
| 377 | 20250429 | 124800 | 869808025 | 3750 | 3765 | 3770 | 3745 | 2256 |
| 378 | 20250429 | 124700 | 861342985 | 3760 | 3760 | 3765 | 3760 | 393 |
| 379 | 20250429 | 124600 | 859864000 | 3760 | 3765 | 3765 | 3760 | 753 |
| 380 | 20250429 | 124500 | 857031150 | 3760 | 3760 | 3760 | 3750 | 1796 |
| 381 | 20250429 | 124400 | 850286820 | 3760 | 3760 | 3770 | 3755 | 514 |
| 382 | 20250429 | 124300 | 848353420 | 3760 | 3760 | 3760 | 3760 | 373 |
| 383 | 20250429 | 124200 | 846950940 | 3760 | 3760 | 3765 | 3760 | 209 |
| 384 | 20250429 | 124100 | 846164520 | 3755 | 3760 | 3760 | 3755 | 516 |
| 385 | 20250429 | 124000 | 844224380 | 3760 | 3760 | 3770 | 3760 | 516 |
| 386 | 20250429 | 123900 | 842284150 | 3760 | 3760 | 3760 | 3760 | 363 |
| 387 | 20250429 | 123800 | 840919270 | 3760 | 3760 | 3770 | 3760 | 527 |
| 388 | 20250429 | 123700 | 838935350 | 3760 | 3760 | 3760 | 3760 | 509 |
| 389 | 20250429 | 123600 | 837021510 | 3760 | 3760 | 3760 | 3760 | 445 |
| 390 | 20250429 | 123500 | 835348310 | 3760 | 3770 | 3770 | 3755 | 443 |
| 391 | 20250429 | 123400 | 833681150 | 3765 | 3755 | 3765 | 3755 | 364 |
| 392 | 20250429 | 123300 | 832311570 | 3755 | 3755 | 3755 | 3750 | 681 |
| 393 | 20250429 | 123200 | 829755200 | 3760 | 3765 | 3765 | 3755 | 364 |
| 394 | 20250429 | 123100 | 828385695 | 3755 | 3760 | 3770 | 3755 | 1161 |
| 395 | 20250429 | 123000 | 824022560 | 3755 | 3750 | 3755 | 3750 | 497 |
| 396 | 20250429 | 122900 | 822156925 | 3750 | 3760 | 3760 | 3750 | 611 |
| 397 | 20250429 | 122800 | 819861055 | 3760 | 3760 | 3760 | 3760 | 251 |
| 398 | 20250429 | 122700 | 818917295 | 3760 | 3765 | 3770 | 3760 | 605 |
| 399 | 20250429 | 122600 | 816639815 | 3765 | 3760 | 3765 | 3760 | 541 |
| 400 | 20250429 | 122500 | 814604875 | 3760 | 3760 | 3765 | 3760 | 513 |
| 401 | 20250429 | 122400 | 812674880 | 3765 | 3755 | 3765 | 3745 | 2391 |
| 402 | 20250429 | 122300 | 803704805 | 3750 | 3745 | 3765 | 3745 | 2396 |
| 403 | 20250429 | 122200 | 794714160 | 3740 | 3760 | 3760 | 3740 | 9669 |
| 404 | 20250429 | 122100 | 758494540 | 3765 | 3770 | 3770 | 3765 | 462 |
| 405 | 20250429 | 122000 | 756754425 | 3770 | 3765 | 3770 | 3765 | 804 |
| 406 | 20250429 | 121900 | 753726420 | 3770 | 3770 | 3770 | 3770 | 372 |
| 407 | 20250429 | 121800 | 752323980 | 3770 | 3770 | 3770 | 3765 | 745 |
| 408 | 20250429 | 121700 | 749518385 | 3770 | 3765 | 3770 | 3765 | 1623 |
| 409 | 20250429 | 121600 | 743407455 | 3765 | 3760 | 3765 | 3750 | 689 |
| 410 | 20250429 | 121500 | 740822375 | 3750 | 3760 | 3765 | 3750 | 1028 |
| 411 | 20250429 | 121400 | 736959735 | 3750 | 3770 | 3770 | 3750 | 9433 |
| 412 | 20250429 | 121300 | 701498775 | 3770 | 3785 | 3790 | 3770 | 2004 |
| 413 | 20250429 | 121200 | 693934440 | 3780 | 3795 | 3795 | 3780 | 1177 |
| 414 | 20250429 | 121100 | 689471840 | 3790 | 3795 | 3795 | 3790 | 221 |
| 415 | 20250429 | 121000 | 688633165 | 3795 | 3795 | 3795 | 3790 | 864 |
| 416 | 20250429 | 120900 | 685357340 | 3795 | 3790 | 3795 | 3790 | 466 |
| 417 | 20250429 | 120800 | 683590095 | 3790 | 3790 | 3795 | 3790 | 647 |
| 418 | 20250429 | 120700 | 681136520 | 3790 | 3790 | 3790 | 3790 | 437 |
| 419 | 20250429 | 120600 | 679480290 | 3790 | 3795 | 3795 | 3790 | 593 |
| 420 | 20250429 | 120500 | 677230690 | 3795 | 3785 | 3800 | 3785 | 487 |
| 421 | 20250429 | 120400 | 675385840 | 3785 | 3800 | 3800 | 3785 | 919 |
| 422 | 20250429 | 120300 | 671901620 | 3795 | 3790 | 3795 | 3790 | 1441 |
| 423 | 20250429 | 120200 | 666435620 | 3790 | 3790 | 3795 | 3790 | 769 |
| 424 | 20250429 | 120100 | 663518360 | 3785 | 3790 | 3790 | 3785 | 626 |
| 425 | 20250429 | 120000 | 661148615 | 3785 | 3785 | 3790 | 3785 | 482 |
| 426 | 20250429 | 115900 | 659323625 | 3785 | 3790 | 3790 | 3780 | 603 |
| 427 | 20250429 | 115800 | 657040810 | 3790 | 3785 | 3790 | 3785 | 493 |
| 428 | 20250429 | 115700 | 655173035 | 3785 | 3785 | 3785 | 3785 | 581 |
| 429 | 20250429 | 115600 | 652973950 | 3790 | 3785 | 3790 | 3785 | 305 |
| 430 | 20250429 | 115500 | 651818455 | 3785 | 3785 | 3785 | 3780 | 890 |
| 431 | 20250429 | 115400 | 648452850 | 3785 | 3785 | 3785 | 3785 | 392 |
| 432 | 20250429 | 115300 | 646969130 | 3780 | 3780 | 3790 | 3780 | 228 |
| 433 | 20250429 | 115200 | 646106140 | 3785 | 3785 | 3785 | 3780 | 302 |
| 434 | 20250429 | 115100 | 644963420 | 3775 | 3770 | 3775 | 3755 | 2041 |
| 435 | 20250429 | 115000 | 637290395 | 3780 | 3780 | 3785 | 3760 | 1842 |
| 436 | 20250429 | 114900 | 630343350 | 3780 | 3785 | 3785 | 3780 | 308 |
| 437 | 20250429 | 114800 | 629178530 | 3785 | 3780 | 3785 | 3780 | 517 |
| 438 | 20250429 | 114700 | 627222245 | 3780 | 3785 | 3785 | 3780 | 788 |
| 439 | 20250429 | 114600 | 624241945 | 3780 | 3780 | 3780 | 3780 | 414 |
| 440 | 20250429 | 114500 | 622677025 | 3780 | 3780 | 3785 | 3780 | 544 |
| 441 | 20250429 | 114400 | 620619730 | 3780 | 3775 | 3780 | 3775 | 530 |
| 442 | 20250429 | 114300 | 618617525 | 3775 | 3780 | 3780 | 3775 | 477 |
| 443 | 20250429 | 114200 | 616816490 | 3775 | 3775 | 3775 | 3770 | 601 |
| 444 | 20250429 | 114100 | 614547720 | 3780 | 3775 | 3780 | 3775 | 460 |
| 445 | 20250429 | 114000 | 612809860 | 3775 | 3765 | 3775 | 3765 | 758 |
| 446 | 20250429 | 113900 | 609955050 | 3760 | 3775 | 3775 | 3760 | 1082 |
| 447 | 20250429 | 113800 | 605881025 | 3770 | 3770 | 3775 | 3765 | 1077 |
| 448 | 20250429 | 113700 | 601820150 | 3775 | 3770 | 3775 | 3770 | 649 |
| 449 | 20250429 | 113600 | 599372375 | 3770 | 3770 | 3770 | 3770 | 211 |
| 450 | 20250429 | 113500 | 598576905 | 3775 | 3770 | 3775 | 3765 | 440 |
| 451 | 20250429 | 113400 | 596917290 | 3770 | 3770 | 3775 | 3770 | 868 |
| 452 | 20250429 | 113300 | 593644835 | 3770 | 3770 | 3770 | 3770 | 119 |
| 453 | 20250429 | 113200 | 593196205 | 3770 | 3770 | 3775 | 3770 | 507 |
| 454 | 20250429 | 113100 | 591284305 | 3770 | 3770 | 3770 | 3770 | 1072 |
| 455 | 20250429 | 113000 | 587242865 | 3770 | 3770 | 3775 | 3770 | 1916 |
| 456 | 20250429 | 112900 | 580019505 | 3770 | 3770 | 3770 | 3765 | 445 |
| 457 | 20250429 | 112800 | 578341875 | 3775 | 3770 | 3775 | 3770 | 1044 |
| 458 | 20250429 | 112700 | 574405245 | 3770 | 3765 | 3770 | 3765 | 508 |
| 459 | 20250429 | 112600 | 572491465 | 3765 | 3765 | 3770 | 3760 | 596 |
| 460 | 20250429 | 112500 | 570247325 | 3765 | 3765 | 3765 | 3765 | 287 |
| 461 | 20250429 | 112400 | 569166770 | 3765 | 3765 | 3770 | 3765 | 737 |
| 462 | 20250429 | 112300 | 566390105 | 3770 | 3760 | 3770 | 3755 | 718 |
| 463 | 20250429 | 112200 | 563689515 | 3765 | 3765 | 3765 | 3760 | 360 |
| 464 | 20250429 | 112100 | 562334125 | 3770 | 3765 | 3770 | 3765 | 1040 |
| 465 | 20250429 | 112000 | 558417945 | 3765 | 3755 | 3765 | 3755 | 320 |
| 466 | 20250429 | 111900 | 557213550 | 3755 | 3750 | 3755 | 3740 | 1160 |
| 467 | 20250429 | 111800 | 552873455 | 3755 | 3765 | 3765 | 3750 | 979 |
| 468 | 20250429 | 111700 | 549199475 | 3760 | 3765 | 3765 | 3760 | 898 |
| 469 | 20250429 | 111600 | 545821815 | 3765 | 3765 | 3765 | 3765 | 510 |
| 470 | 20250429 | 111500 | 543901665 | 3765 | 3765 | 3765 | 3760 | 971 |
| 471 | 20250429 | 111400 | 540249140 | 3765 | 3755 | 3765 | 3755 | 3195 |
| 472 | 20250429 | 111300 | 528224145 | 3755 | 3750 | 3760 | 3750 | 448 |
| 473 | 20250429 | 111200 | 526541410 | 3765 | 3760 | 3765 | 3760 | 260 |
| 474 | 20250429 | 111100 | 525563285 | 3760 | 3760 | 3765 | 3735 | 1177 |
| 475 | 20250429 | 111000 | 521152605 | 3765 | 3765 | 3765 | 3745 | 1565 |
| 476 | 20250429 | 110900 | 515277380 | 3760 | 3765 | 3765 | 3760 | 572 |
| 477 | 20250429 | 110800 | 513125995 | 3765 | 3760 | 3765 | 3760 | 722 |
| 478 | 20250429 | 110700 | 510409190 | 3765 | 3765 | 3765 | 3760 | 515 |
| 479 | 20250429 | 110600 | 508470220 | 3765 | 3765 | 3765 | 3765 | 244 |
| 480 | 20250429 | 110500 | 507551560 | 3765 | 3755 | 3765 | 3755 | 471 |
| 481 | 20250429 | 110400 | 505780500 | 3760 | 3760 | 3765 | 3745 | 668 |
| 482 | 20250429 | 110300 | 503270440 | 3760 | 3750 | 3760 | 3750 | 9684 |
| 483 | 20250429 | 110200 | 466948790 | 3750 | 3735 | 3750 | 3735 | 3394 |
| 484 | 20250429 | 110100 | 454256890 | 3735 | 3740 | 3740 | 3735 | 122 |
| 485 | 20250429 | 110000 | 453801125 | 3740 | 3740 | 3740 | 3740 | 295 |
| 486 | 20250429 | 105900 | 452697825 | 3740 | 3740 | 3740 | 3735 | 353 |
| 487 | 20250429 | 105800 | 451377615 | 3745 | 3745 | 3745 | 3745 | 733 |
| 488 | 20250429 | 105700 | 448632530 | 3745 | 3740 | 3745 | 3740 | 174 |
| 489 | 20250429 | 105600 | 447981675 | 3740 | 3740 | 3745 | 3740 | 686 |
| 490 | 20250429 | 105500 | 445414610 | 3745 | 3745 | 3745 | 3740 | 301 |
| 491 | 20250429 | 105400 | 444288255 | 3745 | 3740 | 3745 | 3740 | 184 |
| 492 | 20250429 | 105300 | 443599685 | 3740 | 3730 | 3740 | 3730 | 1197 |
| 493 | 20250429 | 105200 | 439124765 | 3730 | 3730 | 3730 | 3730 | 2 |
| 494 | 20250429 | 105100 | 439117305 | 3740 | 3740 | 3740 | 3725 | 1763 |
| 495 | 20250429 | 105000 | 432541930 | 3740 | 3735 | 3740 | 3735 | 401 |
| 496 | 20250429 | 104900 | 431042210 | 3740 | 3745 | 3745 | 3740 | 115 |
| 497 | 20250429 | 104800 | 430611790 | 3745 | 3740 | 3745 | 3740 | 506 |
| 498 | 20250429 | 104700 | 428718125 | 3750 | 3740 | 3750 | 3740 | 604 |
| 499 | 20250429 | 104600 | 426455950 | 3745 | 3740 | 3745 | 3740 | 557 |
| 500 | 20250429 | 104500 | 424370245 | 3740 | 3740 | 3740 | 3740 | 19 |
| 501 | 20250429 | 104400 | 424299185 | 3730 | 3735 | 3740 | 3730 | 1630 |
| 502 | 20250429 | 104300 | 418217135 | 3730 | 3735 | 3745 | 3730 | 341 |
| 503 | 20250429 | 104200 | 416942325 | 3720 | 3730 | 3730 | 3720 | 1149 |
| 504 | 20250429 | 104100 | 412663495 | 3735 | 3740 | 3740 | 3725 | 1634 |
| 505 | 20250429 | 104000 | 406569785 | 3740 | 3740 | 3740 | 3740 | 75 |
| 506 | 20250429 | 103900 | 406289285 | 3725 | 3745 | 3745 | 3725 | 1064 |
| 507 | 20250429 | 103800 | 402320755 | 3740 | 3745 | 3745 | 3740 | 393 |
| 508 | 20250429 | 103700 | 400849290 | 3745 | 3745 | 3745 | 3745 | 76 |
| 509 | 20250429 | 103600 | 400564670 | 3745 | 3745 | 3745 | 3745 | 589 |
| 510 | 20250429 | 103500 | 398358865 | 3745 | 3745 | 3745 | 3740 | 548 |
| 511 | 20250429 | 103400 | 396306610 | 3745 | 3745 | 3745 | 3740 | 536 |
| 512 | 20250429 | 103300 | 394299390 | 3745 | 3745 | 3745 | 3745 | 468 |
| 513 | 20250429 | 103200 | 392546730 | 3745 | 3745 | 3745 | 3745 | 306 |
| 514 | 20250429 | 103100 | 391400760 | 3745 | 3740 | 3745 | 3740 | 511 |
| 515 | 20250429 | 103000 | 389487315 | 3745 | 3745 | 3745 | 3745 | 420 |
| 516 | 20250429 | 102900 | 387914415 | 3745 | 3745 | 3745 | 3745 | 897 |
| 517 | 20250429 | 102800 | 384555150 | 3745 | 3745 | 3750 | 3745 | 445 |
| 518 | 20250429 | 102700 | 382887595 | 3745 | 3745 | 3745 | 3745 | 64 |
| 519 | 20250429 | 102600 | 382647915 | 3745 | 3745 | 3745 | 3745 | 414 |
| 520 | 20250429 | 102500 | 381097485 | 3745 | 3745 | 3745 | 3745 | 539 |
| 521 | 20250429 | 102400 | 379078930 | 3745 | 3740 | 3745 | 3740 | 1950 |
| 522 | 20250429 | 102300 | 371776440 | 3735 | 3740 | 3745 | 3735 | 708 |
| 523 | 20250429 | 102200 | 369127775 | 3740 | 3740 | 3740 | 3740 | 722 |
| 524 | 20250429 | 102100 | 366427495 | 3740 | 3740 | 3740 | 3740 | 10 |
| 525 | 20250429 | 102000 | 366390095 | 3730 | 3740 | 3740 | 3730 | 333 |
| 526 | 20250429 | 101900 | 365144690 | 3735 | 3735 | 3735 | 3735 | 367 |
| 527 | 20250429 | 101800 | 363773945 | 3735 | 3735 | 3735 | 3735 | 273 |
| 528 | 20250429 | 101700 | 362754290 | 3730 | 3730 | 3735 | 3730 | 643 |
| 529 | 20250429 | 101600 | 360355655 | 3730 | 3740 | 3740 | 3730 | 1249 |
| 530 | 20250429 | 101500 | 355693745 | 3740 | 3735 | 3740 | 3725 | 1472 |
| 531 | 20250429 | 101400 | 350203930 | 3730 | 3730 | 3730 | 3730 | 125 |
| 532 | 20250429 | 101300 | 349737680 | 3735 | 3735 | 3735 | 3735 | 457 |
| 533 | 20250429 | 101200 | 348030785 | 3735 | 3735 | 3735 | 3735 | 116 |
| 534 | 20250429 | 101100 | 347597525 | 3730 | 3730 | 3730 | 3730 | 139 |
| 535 | 20250429 | 101000 | 347079055 | 3730 | 3730 | 3730 | 3725 | 145 |
| 536 | 20250429 | 100900 | 346538220 | 3730 | 3730 | 3730 | 3730 | 585 |
| 537 | 20250429 | 100800 | 344356170 | 3730 | 3730 | 3730 | 3725 | 322 |
| 538 | 20250429 | 100700 | 343155635 | 3730 | 3730 | 3730 | 3730 | 503 |
| 539 | 20250429 | 100600 | 341279445 | 3730 | 3730 | 3730 | 3730 | 67 |
| 540 | 20250429 | 100500 | 341029535 | 3725 | 3725 | 3735 | 3725 | 623 |
| 541 | 20250429 | 100400 | 338702700 | 3725 | 3725 | 3725 | 3725 | 31 |
| 542 | 20250429 | 100300 | 338587225 | 3725 | 3725 | 3725 | 3725 | 221 |
| 543 | 20250429 | 100200 | 337764000 | 3725 | 3710 | 3725 | 3710 | 1398 |
| 544 | 20250429 | 100100 | 332572895 | 3710 | 3710 | 3710 | 3710 | 104 |
| 545 | 20250429 | 100000 | 332187055 | 3705 | 3720 | 3720 | 3700 | 354 |
| 546 | 20250429 | 095900 | 330873495 | 3705 | 3715 | 3715 | 3705 | 513 |
| 547 | 20250429 | 095800 | 328969040 | 3700 | 3700 | 3700 | 3700 | 0 |
| 548 | 20250429 | 095700 | 328969040 | 3700 | 3700 | 3700 | 3700 | 433 |
| 549 | 20250429 | 095600 | 327366940 | 3700 | 3715 | 3715 | 3700 | 465 |
| 550 | 20250429 | 095500 | 325641910 | 3705 | 3715 | 3715 | 3705 | 228 |
| 551 | 20250429 | 095400 | 324796050 | 3700 | 3700 | 3700 | 3700 | 3626 |
| 552 | 20250429 | 095300 | 311379850 | 3695 | 3695 | 3695 | 3695 | 109 |
| 553 | 20250429 | 095200 | 310977095 | 3695 | 3690 | 3695 | 3685 | 1629 |
| 554 | 20250429 | 095100 | 304972115 | 3690 | 3705 | 3705 | 3690 | 6792 |
| 555 | 20250429 | 095000 | 279849330 | 3705 | 3705 | 3705 | 3705 | 496 |
| 556 | 20250429 | 094900 | 278011650 | 3705 | 3705 | 3705 | 3705 | 315 |
| 557 | 20250429 | 094800 | 276844575 | 3705 | 3705 | 3705 | 3705 | 648 |
| 558 | 20250429 | 094700 | 274443735 | 3700 | 3715 | 3715 | 3700 | 1139 |
| 559 | 20250429 | 094600 | 270227570 | 3715 | 3720 | 3720 | 3715 | 69 |
| 560 | 20250429 | 094500 | 269970900 | 3725 | 3725 | 3725 | 3725 | 10 |
| 561 | 20250429 | 094400 | 269933650 | 3705 | 3735 | 3735 | 3690 | 11613 |
| 562 | 20250429 | 094300 | 226987155 | 3735 | 3735 | 3735 | 3735 | 192 |
| 563 | 20250429 | 094200 | 226270035 | 3725 | 3730 | 3730 | 3725 | 500 |
| 564 | 20250429 | 094100 | 224406955 | 3725 | 3725 | 3725 | 3725 | 0 |
| 565 | 20250429 | 094000 | 224406955 | 3725 | 3730 | 3740 | 3725 | 694 |
| 566 | 20250429 | 093900 | 221815315 | 3730 | 3730 | 3730 | 3730 | 1905 |
| 567 | 20250429 | 093800 | 214709665 | 3730 | 3730 | 3730 | 3730 | 0 |
| 568 | 20250429 | 093700 | 214709665 | 3730 | 3740 | 3745 | 3730 | 711 |
| 569 | 20250429 | 093600 | 212053035 | 3740 | 3740 | 3740 | 3740 | 1528 |
| 570 | 20250429 | 093500 | 206338315 | 3730 | 3735 | 3735 | 3730 | 2001 |
| 571 | 20250429 | 093400 | 198864585 | 3740 | 3735 | 3740 | 3735 | 150 |
| 572 | 20250429 | 093300 | 198304285 | 3725 | 3735 | 3740 | 3725 | 3391 |
| 573 | 20250429 | 093200 | 185639915 | 3735 | 3730 | 3735 | 3725 | 416 |
| 574 | 20250429 | 093100 | 184086935 | 3740 | 3740 | 3740 | 3740 | 6 |
| 575 | 20250429 | 093000 | 184064495 | 3725 | 3720 | 3725 | 3705 | 7972 |
| 576 | 20250429 | 092900 | 154378340 | 3700 | 3725 | 3730 | 3700 | 1691 |
| 577 | 20250429 | 092800 | 148096490 | 3725 | 3715 | 3725 | 3700 | 1944 |
| 578 | 20250429 | 092700 | 140884670 | 3730 | 3725 | 3730 | 3725 | 3797 |
| 579 | 20250429 | 092600 | 126731000 | 3725 | 3720 | 3725 | 3720 | 659 |
| 580 | 20250429 | 092500 | 124276770 | 3690 | 3690 | 3690 | 3690 | 0 |
| 581 | 20250429 | 092400 | 124276770 | 3690 | 3705 | 3715 | 3690 | 1403 |
| 582 | 20250429 | 092300 | 119088200 | 3710 | 3710 | 3715 | 3705 | 116 |
| 583 | 20250429 | 092200 | 118657735 | 3725 | 3700 | 3725 | 3700 | 873 |
| 584 | 20250429 | 092100 | 115420895 | 3700 | 3700 | 3715 | 3700 | 3121 |
| 585 | 20250429 | 092000 | 103868445 | 3690 | 3705 | 3710 | 3690 | 748 |
| 586 | 20250429 | 091900 | 101100490 | 3710 | 3705 | 3725 | 3700 | 1777 |
| 587 | 20250429 | 091800 | 94504630 | 3730 | 3705 | 3730 | 3695 | 2805 |
| 588 | 20250429 | 091700 | 84056050 | 3685 | 3690 | 3690 | 3685 | 266 |
| 589 | 20250429 | 091600 | 83075585 | 3725 | 3705 | 3725 | 3705 | 699 |
| 590 | 20250429 | 091500 | 80479160 | 3690 | 3700 | 3710 | 3685 | 5923 |
| 591 | 20250429 | 091400 | 58591560 | 3700 | 3725 | 3730 | 3685 | 4748 |
| 592 | 20250429 | 091300 | 41024090 | 3710 | 3710 | 3710 | 3710 | 1034 |
| 593 | 20250429 | 091200 | 37187950 | 3730 | 3730 | 3730 | 3730 | 607 |
| 594 | 20250429 | 091100 | 34923840 | 3725 | 3725 | 3725 | 3725 | 510 |
| 595 | 20250429 | 091000 | 33024090 | 3695 | 3695 | 3705 | 3695 | 6258 |
| 596 | 20250429 | 090900 | 9849285 | 3695 | 3700 | 3700 | 3695 | 416 |
| 597 | 20250429 | 090800 | 8312115 | 3695 | 3710 | 3710 | 3695 | 1974 |
| 598 | 20250429 | 090700 | 1007485 | 3710 | 3715 | 3715 | 3710 | 79 |
| 599 | 20250429 | 090600 | 714290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 600 | 20250429 | 090500 | 714290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 601 | 20250429 | 090400 | 714290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 602 | 20250429 | 090300 | 714290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 603 | 20250429 | 090200 | 714290 | 3725 | 3725 | 3725 | 3725 | 100 |
| 604 | 20250429 | 090100 | 341790 | 3725 | 3725 | 3725 | 3725 | 0 |
| 605 | 20250429 | 090000 | 341790 | 3725 | 3715 | 3725 | 3715 | 92 |