30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 191700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 24775 |
| 3 | 20250428 | 191600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 4 | 20250428 | 191500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 5 | 20250428 | 191400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 6 | 20250428 | 191300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 7 | 20250428 | 191200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 8 | 20250428 | 191100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 9 | 20250428 | 191000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 10 | 20250428 | 190900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 11 | 20250428 | 190800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 12 | 20250428 | 190700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 13 | 20250428 | 190600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 14 | 20250428 | 190500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 15 | 20250428 | 190400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 16 | 20250428 | 190300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 17 | 20250428 | 190200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 18 | 20250428 | 190100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 19 | 20250428 | 190000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 20 | 20250428 | 185900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 21 | 20250428 | 185800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 22 | 20250428 | 185700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 23 | 20250428 | 185600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 24 | 20250428 | 185500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 25 | 20250428 | 185400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 26 | 20250428 | 185300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 27 | 20250428 | 185200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 28 | 20250428 | 185100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 29 | 20250428 | 185000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 30 | 20250428 | 184900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 31 | 20250428 | 184800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 32 | 20250428 | 184700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 24775 |
| 33 | 20250428 | 184600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 34 | 20250428 | 184500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 35 | 20250428 | 184400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 36 | 20250428 | 184300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 37 | 20250428 | 184200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 38 | 20250428 | 184100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 39 | 20250428 | 184000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 40 | 20250428 | 183900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 41 | 20250428 | 183800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 42 | 20250428 | 183700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 43 | 20250428 | 183600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 44 | 20250428 | 183500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 45 | 20250428 | 183400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 46 | 20250428 | 183300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 47 | 20250428 | 183200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 48 | 20250428 | 183100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 49 | 20250428 | 183000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 50 | 20250428 | 182900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 51 | 20250428 | 182800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 52 | 20250428 | 182700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 53 | 20250428 | 182600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 54 | 20250428 | 182500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 55 | 20250428 | 182400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 56 | 20250428 | 182300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 57 | 20250428 | 182200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 58 | 20250428 | 182100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 59 | 20250428 | 182000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 60 | 20250428 | 181900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 61 | 20250428 | 181800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 62 | 20250428 | 181700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 24775 |
| 63 | 20250428 | 181600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 64 | 20250428 | 181500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 65 | 20250428 | 181400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 66 | 20250428 | 181300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 67 | 20250428 | 181200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 68 | 20250428 | 181100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 69 | 20250428 | 181000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 70 | 20250428 | 180900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 71 | 20250428 | 180800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 72 | 20250428 | 180700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 73 | 20250428 | 180600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 74 | 20250428 | 180500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 75 | 20250428 | 180400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 76 | 20250428 | 180300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 77 | 20250428 | 180200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 78 | 20250428 | 180100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 79 | 20250428 | 180000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 80 | 20250428 | 175900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 81 | 20250428 | 175800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 82 | 20250428 | 175700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 83 | 20250428 | 175600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 84 | 20250428 | 175500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 85 | 20250428 | 175400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 86 | 20250428 | 175300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 87 | 20250428 | 175200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 88 | 20250428 | 175100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 89 | 20250428 | 175000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 90 | 20250428 | 174900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 91 | 20250428 | 174800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 92 | 20250428 | 174700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 24775 |
| 93 | 20250428 | 174600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 94 | 20250428 | 174500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 95 | 20250428 | 174400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 96 | 20250428 | 174300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 97 | 20250428 | 174200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 98 | 20250428 | 174100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 99 | 20250428 | 174000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 100 | 20250428 | 173900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 101 | 20250428 | 173800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 102 | 20250428 | 173700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 103 | 20250428 | 173600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 104 | 20250428 | 173500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 105 | 20250428 | 173400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 106 | 20250428 | 173300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 107 | 20250428 | 173200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 108 | 20250428 | 173100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 109 | 20250428 | 173000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 110 | 20250428 | 172900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 111 | 20250428 | 172800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 112 | 20250428 | 172700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 113 | 20250428 | 172600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 114 | 20250428 | 172500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 115 | 20250428 | 172400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 116 | 20250428 | 172300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 117 | 20250428 | 172200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 118 | 20250428 | 172100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 119 | 20250428 | 172000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 120 | 20250428 | 171900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 121 | 20250428 | 171800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 122 | 20250428 | 171700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 24775 |
| 123 | 20250428 | 171600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 124 | 20250428 | 171500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 125 | 20250428 | 171400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 126 | 20250428 | 171300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 127 | 20250428 | 171200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 128 | 20250428 | 171100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 129 | 20250428 | 171000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 130 | 20250428 | 170900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 131 | 20250428 | 170800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 132 | 20250428 | 170700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 133 | 20250428 | 170600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 134 | 20250428 | 170500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 135 | 20250428 | 170400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 136 | 20250428 | 170300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 137 | 20250428 | 170200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 138 | 20250428 | 170100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 139 | 20250428 | 170000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 140 | 20250428 | 165900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 141 | 20250428 | 165800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 142 | 20250428 | 165700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 143 | 20250428 | 165600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 144 | 20250428 | 165500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 145 | 20250428 | 165400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 146 | 20250428 | 165300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 147 | 20250428 | 165200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 148 | 20250428 | 165100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 149 | 20250428 | 165000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 150 | 20250428 | 164900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 151 | 20250428 | 164800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 152 | 20250428 | 164700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 24775 |
| 153 | 20250428 | 164600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 154 | 20250428 | 164500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 155 | 20250428 | 164400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 156 | 20250428 | 164300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 157 | 20250428 | 164200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 158 | 20250428 | 164100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 159 | 20250428 | 164000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 160 | 20250428 | 163900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 161 | 20250428 | 163800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 162 | 20250428 | 163700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 163 | 20250428 | 163600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 164 | 20250428 | 163500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 165 | 20250428 | 163400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 166 | 20250428 | 163300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 167 | 20250428 | 163200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 168 | 20250428 | 163100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 169 | 20250428 | 163000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 170 | 20250428 | 162900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 171 | 20250428 | 162800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 172 | 20250428 | 162700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 173 | 20250428 | 162600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 174 | 20250428 | 162500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 175 | 20250428 | 162400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 176 | 20250428 | 162300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 177 | 20250428 | 162200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 178 | 20250428 | 162100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 179 | 20250428 | 162000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 180 | 20250428 | 161900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 181 | 20250428 | 161800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 182 | 20250428 | 161700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 24775 |
| 183 | 20250428 | 161600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 184 | 20250428 | 161500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 185 | 20250428 | 161400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 186 | 20250428 | 161300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 187 | 20250428 | 161200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 188 | 20250428 | 161100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 189 | 20250428 | 161000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 190 | 20250428 | 160900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 191 | 20250428 | 160800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 192 | 20250428 | 160700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 193 | 20250428 | 160600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 194 | 20250428 | 160500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 195 | 20250428 | 160400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 196 | 20250428 | 160300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 197 | 20250428 | 160200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 198 | 20250428 | 160100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 199 | 20250428 | 160000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 200 | 20250428 | 155900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 201 | 20250428 | 155800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 202 | 20250428 | 155700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 203 | 20250428 | 155600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 204 | 20250428 | 155500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 205 | 20250428 | 155400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 206 | 20250428 | 155300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 207 | 20250428 | 155200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 208 | 20250428 | 155100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 209 | 20250428 | 155000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 210 | 20250428 | 154900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 211 | 20250428 | 154800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 212 | 20250428 | 154700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 24775 |
| 213 | 20250428 | 154600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 214 | 20250428 | 154500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 215 | 20250428 | 154400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 216 | 20250428 | 154300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 217 | 20250428 | 154200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 218 | 20250428 | 154100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 219 | 20250428 | 154000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 220 | 20250428 | 153900 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 221 | 20250428 | 153800 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 222 | 20250428 | 153700 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 223 | 20250428 | 153600 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 224 | 20250428 | 153500 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 225 | 20250428 | 153400 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 226 | 20250428 | 153300 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 227 | 20250428 | 153200 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 228 | 20250428 | 153100 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 0 |
| 229 | 20250428 | 153000 | 1444714301 | 2985 | 2985 | 2985 | 2985 | 24775 |
| 230 | 20250428 | 152900 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 231 | 20250428 | 152800 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 232 | 20250428 | 152700 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 233 | 20250428 | 152600 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 234 | 20250428 | 152500 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 235 | 20250428 | 152400 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 236 | 20250428 | 152300 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 237 | 20250428 | 152200 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 238 | 20250428 | 152100 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 239 | 20250428 | 152000 | 1370760926 | 2970 | 2970 | 2970 | 2970 | 0 |
| 240 | 20250428 | 151900 | 1370760926 | 2970 | 2955 | 2975 | 2950 | 2656 |
| 241 | 20250428 | 151800 | 1362881900 | 2945 | 2950 | 2955 | 2945 | 2038 |
| 242 | 20250428 | 151700 | 1356872658 | 2950 | 2940 | 2950 | 2940 | 955 |
| 243 | 20250428 | 151600 | 1354062811 | 2940 | 2945 | 2945 | 2925 | 922 |
| 244 | 20250428 | 151500 | 1351357891 | 2945 | 2940 | 2945 | 2935 | 722 |
| 245 | 20250428 | 151400 | 1349235216 | 2940 | 2940 | 2940 | 2935 | 1061 |
| 246 | 20250428 | 151300 | 1346118151 | 2940 | 2940 | 2940 | 2935 | 31 |
| 247 | 20250428 | 151200 | 1346027016 | 2940 | 2940 | 2940 | 2940 | 178 |
| 248 | 20250428 | 151100 | 1345503696 | 2940 | 2945 | 2945 | 2940 | 9 |
| 249 | 20250428 | 151000 | 1345477206 | 2945 | 2935 | 2945 | 2935 | 388 |
| 250 | 20250428 | 150900 | 1344338051 | 2935 | 2950 | 2950 | 2935 | 967 |
| 251 | 20250428 | 150800 | 1341497481 | 2955 | 2935 | 2955 | 2935 | 3090 |
| 252 | 20250428 | 150700 | 1332396731 | 2935 | 2920 | 2935 | 2905 | 3853 |
| 253 | 20250428 | 150600 | 1321172711 | 2920 | 2915 | 2920 | 2895 | 877 |
| 254 | 20250428 | 150500 | 1318618011 | 2920 | 2940 | 2940 | 2905 | 4808 |
| 255 | 20250428 | 150400 | 1304591441 | 2940 | 2940 | 2940 | 2935 | 698 |
| 256 | 20250428 | 150300 | 1302539989 | 2940 | 2955 | 2955 | 2925 | 2021 |
| 257 | 20250428 | 150200 | 1296611574 | 2955 | 2925 | 2955 | 2925 | 5 |
| 258 | 20250428 | 150100 | 1296596839 | 2955 | 2930 | 2955 | 2920 | 706 |
| 259 | 20250428 | 150000 | 1294534154 | 2930 | 2940 | 2945 | 2915 | 523 |
| 260 | 20250428 | 145900 | 1293001444 | 2940 | 2915 | 2960 | 2915 | 739 |
| 261 | 20250428 | 145800 | 1290843684 | 2915 | 2935 | 2935 | 2905 | 2809 |
| 262 | 20250428 | 145700 | 1282632114 | 2925 | 2955 | 2955 | 2925 | 1830 |
| 263 | 20250428 | 145600 | 1277263334 | 2955 | 2960 | 2960 | 2955 | 221 |
| 264 | 20250428 | 145500 | 1276610274 | 2960 | 2965 | 2965 | 2960 | 3 |
| 265 | 20250428 | 145400 | 1276601389 | 2965 | 2965 | 2965 | 2950 | 543 |
| 266 | 20250428 | 145300 | 1274998209 | 2965 | 2970 | 2970 | 2955 | 201 |
| 267 | 20250428 | 145200 | 1274403129 | 2970 | 2975 | 2975 | 2970 | 106 |
| 268 | 20250428 | 145100 | 1274088304 | 2975 | 2970 | 2975 | 2960 | 1016 |
| 269 | 20250428 | 145000 | 1271080159 | 2970 | 2975 | 2975 | 2960 | 179 |
| 270 | 20250428 | 144900 | 1270548994 | 2975 | 2975 | 2975 | 2970 | 1145 |
| 271 | 20250428 | 144800 | 1267147878 | 2972 | 2975 | 2975 | 2970 | 632 |
| 272 | 20250428 | 144700 | 1265267739 | 2975 | 2970 | 2975 | 2960 | 710 |
| 273 | 20250428 | 144600 | 1263161234 | 2975 | 2975 | 2980 | 2975 | 2011 |
| 274 | 20250428 | 144500 | 1257178479 | 2975 | 2970 | 2975 | 2970 | 950 |
| 275 | 20250428 | 144400 | 1254356559 | 2970 | 2965 | 2970 | 2960 | 1071 |
| 276 | 20250428 | 144300 | 1251183529 | 2975 | 2970 | 2975 | 2955 | 2116 |
| 277 | 20250428 | 144200 | 1244916449 | 2975 | 2955 | 2980 | 2955 | 1888 |
| 278 | 20250428 | 144100 | 1239311869 | 2970 | 2975 | 2980 | 2965 | 3596 |
| 279 | 20250428 | 144000 | 1228625219 | 2975 | 2970 | 2975 | 2970 | 2381 |
| 280 | 20250428 | 143900 | 1221553149 | 2970 | 2965 | 2970 | 2965 | 379 |
| 281 | 20250428 | 143800 | 1220428769 | 2965 | 2950 | 2970 | 2950 | 1240 |
| 282 | 20250428 | 143700 | 1216763164 | 2955 | 2960 | 2960 | 2950 | 1300 |
| 283 | 20250428 | 143600 | 1212927794 | 2960 | 2960 | 2965 | 2950 | 378 |
| 284 | 20250428 | 143500 | 1211810169 | 2965 | 2970 | 2970 | 2945 | 3147 |
| 285 | 20250428 | 143400 | 1202503099 | 2970 | 2965 | 2970 | 2965 | 2540 |
| 286 | 20250428 | 143300 | 1194971479 | 2965 | 2960 | 2965 | 2960 | 2616 |
| 287 | 20250428 | 143200 | 1187226874 | 2960 | 2955 | 2960 | 2955 | 563 |
| 288 | 20250428 | 143100 | 1185561214 | 2955 | 2935 | 2960 | 2935 | 7469 |
| 289 | 20250428 | 143000 | 1163536214 | 2935 | 2935 | 2935 | 2925 | 650 |
| 290 | 20250428 | 142900 | 1161628644 | 2925 | 2930 | 2935 | 2925 | 99 |
| 291 | 20250428 | 142800 | 1161338579 | 2930 | 2930 | 2935 | 2930 | 64 |
| 292 | 20250428 | 142700 | 1161151054 | 2935 | 2935 | 2935 | 2930 | 642 |
| 293 | 20250428 | 142600 | 1159269894 | 2930 | 2930 | 2930 | 2930 | 223 |
| 294 | 20250428 | 142500 | 1158616504 | 2935 | 2935 | 2935 | 2935 | 10 |
| 295 | 20250428 | 142400 | 1158587154 | 2940 | 2935 | 2945 | 2935 | 2545 |
| 296 | 20250428 | 142300 | 1151107829 | 2940 | 2935 | 2940 | 2935 | 118 |
| 297 | 20250428 | 142200 | 1150761489 | 2935 | 2940 | 2940 | 2935 | 306 |
| 298 | 20250428 | 142100 | 1149861854 | 2940 | 2935 | 2940 | 2935 | 1708 |
| 299 | 20250428 | 142000 | 1144842819 | 2935 | 2935 | 2940 | 2930 | 181 |
| 300 | 20250428 | 141900 | 1144311654 | 2935 | 2920 | 2935 | 2920 | 1381 |
| 301 | 20250428 | 141800 | 1140270104 | 2925 | 2925 | 2925 | 2925 | 0 |
| 302 | 20250428 | 141700 | 1140270104 | 2925 | 2925 | 2925 | 2925 | 124 |
| 303 | 20250428 | 141600 | 1139907404 | 2920 | 2920 | 2920 | 2920 | 0 |
| 304 | 20250428 | 141500 | 1139907404 | 2920 | 2905 | 2920 | 2905 | 1986 |
| 305 | 20250428 | 141400 | 1134130344 | 2905 | 2890 | 2905 | 2890 | 10 |
| 306 | 20250428 | 141300 | 1134101369 | 2905 | 2905 | 2905 | 2890 | 13 |
| 307 | 20250428 | 141200 | 1134063724 | 2890 | 2895 | 2905 | 2890 | 65 |
| 308 | 20250428 | 141100 | 1133875689 | 2905 | 2885 | 2905 | 2885 | 16 |
| 309 | 20250428 | 141000 | 1133829249 | 2905 | 2900 | 2905 | 2900 | 37 |
| 310 | 20250428 | 140900 | 1133721924 | 2885 | 2880 | 2900 | 2875 | 399 |
| 311 | 20250428 | 140800 | 1132569404 | 2880 | 2885 | 2890 | 2880 | 49 |
| 312 | 20250428 | 140700 | 1132428034 | 2890 | 2890 | 2890 | 2890 | 613 |
| 313 | 20250428 | 140600 | 1130656464 | 2890 | 2890 | 2890 | 2890 | 3 |
| 314 | 20250428 | 140500 | 1130647794 | 2890 | 2890 | 2890 | 2890 | 0 |
| 315 | 20250428 | 140400 | 1130647794 | 2890 | 2885 | 2890 | 2885 | 283 |
| 316 | 20250428 | 140300 | 1129831334 | 2890 | 2885 | 2890 | 2885 | 94 |
| 317 | 20250428 | 140200 | 1129559839 | 2900 | 2895 | 2900 | 2885 | 130 |
| 318 | 20250428 | 140100 | 1129184079 | 2900 | 2875 | 2900 | 2875 | 323 |
| 319 | 20250428 | 140000 | 1128251469 | 2885 | 2875 | 2885 | 2875 | 896 |
| 320 | 20250428 | 135900 | 1125673314 | 2880 | 2880 | 2880 | 2880 | 0 |
| 321 | 20250428 | 135800 | 1125673314 | 2880 | 2860 | 2880 | 2860 | 619 |
| 322 | 20250428 | 135700 | 1123900269 | 2860 | 2870 | 2870 | 2860 | 340 |
| 323 | 20250428 | 135600 | 1122925429 | 2875 | 2875 | 2875 | 2870 | 675 |
| 324 | 20250428 | 135500 | 1120986349 | 2880 | 2900 | 2900 | 2880 | 398 |
| 325 | 20250428 | 135400 | 1119835914 | 2905 | 2915 | 2925 | 2905 | 6095 |
| 326 | 20250428 | 135300 | 1102102499 | 2925 | 2925 | 2930 | 2915 | 3047 |
| 327 | 20250428 | 135200 | 1093205129 | 2930 | 2935 | 2935 | 2920 | 8094 |
| 328 | 20250428 | 135100 | 1069556929 | 2935 | 2937 | 2937 | 2935 | 343 |
| 329 | 20250428 | 135000 | 1068550024 | 2940 | 2935 | 2940 | 2935 | 537 |
| 330 | 20250428 | 134900 | 1066971559 | 2935 | 2940 | 2940 | 2930 | 1043 |
| 331 | 20250428 | 134800 | 1063912329 | 2940 | 2930 | 2940 | 2930 | 1645 |
| 332 | 20250428 | 134700 | 1059085174 | 2930 | 2930 | 2930 | 2920 | 543 |
| 333 | 20250428 | 134600 | 1057495714 | 2930 | 2930 | 2935 | 2930 | 68 |
| 334 | 20250428 | 134500 | 1057296164 | 2935 | 2935 | 2940 | 2920 | 2886 |
| 335 | 20250428 | 134400 | 1048835199 | 2940 | 2940 | 2945 | 2935 | 2418 |
| 336 | 20250428 | 134300 | 1041727219 | 2940 | 2935 | 2940 | 2935 | 272 |
| 337 | 20250428 | 134200 | 1040928264 | 2935 | 2935 | 2940 | 2930 | 414 |
| 338 | 20250428 | 134100 | 1039712984 | 2935 | 2925 | 2935 | 2925 | 420 |
| 339 | 20250428 | 134000 | 1038482634 | 2930 | 2925 | 2930 | 2925 | 944 |
| 340 | 20250428 | 133900 | 1035721404 | 2930 | 2925 | 2930 | 2920 | 655 |
| 341 | 20250428 | 133800 | 1033805594 | 2930 | 2935 | 2935 | 2925 | 73 |
| 342 | 20250428 | 133700 | 1033592024 | 2925 | 2930 | 2930 | 2925 | 127 |
| 343 | 20250428 | 133600 | 1033220534 | 2935 | 2930 | 2940 | 2925 | 920 |
| 344 | 20250428 | 133500 | 1030521299 | 2940 | 2937 | 2940 | 2925 | 894 |
| 345 | 20250428 | 133400 | 1027898728 | 2940 | 2935 | 2950 | 2930 | 2776 |
| 346 | 20250428 | 133300 | 1019737173 | 2935 | 2915 | 2940 | 2915 | 3940 |
| 347 | 20250428 | 133200 | 1008190038 | 2915 | 2915 | 2915 | 2915 | 1022 |
| 348 | 20250428 | 133100 | 1005210908 | 2915 | 2910 | 2915 | 2905 | 970 |
| 349 | 20250428 | 133000 | 1002385878 | 2915 | 2895 | 2915 | 2895 | 1523 |
| 350 | 20250428 | 132900 | 997972403 | 2905 | 2900 | 2910 | 2900 | 446 |
| 351 | 20250428 | 132800 | 996676838 | 2900 | 2910 | 2910 | 2895 | 1420 |
| 352 | 20250428 | 132700 | 992562268 | 2915 | 2930 | 2930 | 2890 | 2013 |
| 353 | 20250428 | 132600 | 986707843 | 2930 | 2925 | 2940 | 2920 | 4459 |
| 354 | 20250428 | 132500 | 973644649 | 2925 | 2900 | 2925 | 2900 | 3146 |
| 355 | 20250428 | 132400 | 964489024 | 2895 | 2890 | 2915 | 2885 | 6779 |
| 356 | 20250428 | 132300 | 944842229 | 2890 | 2895 | 2895 | 2890 | 169 |
| 357 | 20250428 | 132200 | 944353069 | 2895 | 2885 | 2895 | 2880 | 662 |
| 358 | 20250428 | 132100 | 942444594 | 2885 | 2875 | 2885 | 2875 | 553 |
| 359 | 20250428 | 132000 | 940852684 | 2875 | 2875 | 2875 | 2870 | 1416 |
| 360 | 20250428 | 131900 | 936788664 | 2870 | 2885 | 2885 | 2870 | 1719 |
| 361 | 20250428 | 131800 | 931842894 | 2885 | 2890 | 2890 | 2875 | 464 |
| 362 | 20250428 | 131700 | 930507839 | 2890 | 2870 | 2890 | 2860 | 1017 |
| 363 | 20250428 | 131600 | 927589619 | 2870 | 2890 | 2890 | 2850 | 3032 |
| 364 | 20250428 | 131500 | 918893839 | 2895 | 2925 | 2940 | 2820 | 8394 |
| 365 | 20250428 | 131400 | 894442564 | 2925 | 2880 | 2925 | 2875 | 4965 |
| 366 | 20250428 | 131300 | 880053694 | 2880 | 2875 | 2880 | 2875 | 130 |
| 367 | 20250428 | 131200 | 879679674 | 2875 | 2845 | 2875 | 2845 | 3158 |
| 368 | 20250428 | 131100 | 870650614 | 2840 | 2840 | 2840 | 2840 | 202 |
| 369 | 20250428 | 131000 | 870076934 | 2840 | 2825 | 2840 | 2825 | 783 |
| 370 | 20250428 | 130900 | 867861179 | 2820 | 2820 | 2820 | 2820 | 131 |
| 371 | 20250428 | 130800 | 867491759 | 2815 | 2790 | 2815 | 2790 | 1081 |
| 372 | 20250428 | 130700 | 864460754 | 2800 | 2800 | 2800 | 2800 | 0 |
| 373 | 20250428 | 130600 | 864460754 | 2800 | 2800 | 2800 | 2800 | 778 |
| 374 | 20250428 | 130500 | 862282354 | 2790 | 2800 | 2800 | 2790 | 1765 |
| 375 | 20250428 | 130400 | 857351649 | 2810 | 2810 | 2810 | 2810 | 0 |
| 376 | 20250428 | 130300 | 857351649 | 2810 | 2810 | 2810 | 2810 | 12 |
| 377 | 20250428 | 130200 | 857317929 | 2810 | 2805 | 2810 | 2805 | 2 |
| 378 | 20250428 | 130100 | 857312314 | 2805 | 2830 | 2835 | 2805 | 3556 |
| 379 | 20250428 | 130000 | 847268849 | 2830 | 2835 | 2835 | 2830 | 82 |
| 380 | 20250428 | 125900 | 847036704 | 2830 | 2835 | 2835 | 2830 | 231 |
| 381 | 20250428 | 125800 | 846381999 | 2835 | 2835 | 2835 | 2835 | 0 |
| 382 | 20250428 | 125700 | 846381999 | 2835 | 2835 | 2835 | 2835 | 55 |
| 383 | 20250428 | 125600 | 846226074 | 2830 | 2830 | 2830 | 2830 | 113 |
| 384 | 20250428 | 125500 | 845906284 | 2830 | 2825 | 2830 | 2820 | 1822 |
| 385 | 20250428 | 125400 | 840766629 | 2825 | 2825 | 2825 | 2825 | 0 |
| 386 | 20250428 | 125300 | 840766629 | 2825 | 2825 | 2825 | 2825 | 130 |
| 387 | 20250428 | 125200 | 840399379 | 2825 | 2825 | 2825 | 2825 | 70 |
| 388 | 20250428 | 125100 | 840201629 | 2830 | 2830 | 2830 | 2830 | 533 |
| 389 | 20250428 | 125000 | 838693239 | 2835 | 2835 | 2835 | 2835 | 51 |
| 390 | 20250428 | 124900 | 838548654 | 2835 | 2835 | 2835 | 2835 | 133 |
| 391 | 20250428 | 124800 | 838171599 | 2835 | 2840 | 2840 | 2835 | 34 |
| 392 | 20250428 | 124700 | 838075204 | 2845 | 2845 | 2845 | 2845 | 1 |
| 393 | 20250428 | 124600 | 838072359 | 2850 | 2850 | 2850 | 2850 | 0 |
| 394 | 20250428 | 124500 | 838072359 | 2850 | 2850 | 2850 | 2850 | 1 |
| 395 | 20250428 | 124400 | 838069509 | 2850 | 2850 | 2850 | 2850 | 319 |
| 396 | 20250428 | 124300 | 837160359 | 2850 | 2850 | 2850 | 2850 | 1004 |
| 397 | 20250428 | 124200 | 834298959 | 2850 | 2850 | 2850 | 2850 | 83 |
| 398 | 20250428 | 124100 | 834062409 | 2850 | 2835 | 2850 | 2835 | 47 |
| 399 | 20250428 | 124000 | 833929039 | 2850 | 2845 | 2850 | 2845 | 144 |
| 400 | 20250428 | 123900 | 833518644 | 2835 | 2835 | 2835 | 2835 | 248 |
| 401 | 20250428 | 123800 | 832815564 | 2835 | 2835 | 2835 | 2835 | 15 |
| 402 | 20250428 | 123700 | 832773039 | 2840 | 2845 | 2845 | 2840 | 20 |
| 403 | 20250428 | 123600 | 832716234 | 2850 | 2850 | 2850 | 2850 | 1 |
| 404 | 20250428 | 123500 | 832713384 | 2845 | 2835 | 2845 | 2835 | 160 |
| 405 | 20250428 | 123400 | 832258334 | 2825 | 2825 | 2825 | 2825 | 0 |
| 406 | 20250428 | 123300 | 832258334 | 2825 | 2835 | 2835 | 2825 | 17 |
| 407 | 20250428 | 123200 | 832210209 | 2835 | 2835 | 2835 | 2830 | 513 |
| 408 | 20250428 | 123100 | 830758304 | 2835 | 2835 | 2835 | 2835 | 4 |
| 409 | 20250428 | 123000 | 830746964 | 2840 | 2840 | 2840 | 2840 | 1 |
| 410 | 20250428 | 122900 | 830744124 | 2840 | 2835 | 2840 | 2835 | 3 |
| 411 | 20250428 | 122800 | 830735609 | 2835 | 2835 | 2835 | 2835 | 2 |
| 412 | 20250428 | 122700 | 830729939 | 2830 | 2835 | 2835 | 2830 | 527 |
| 413 | 20250428 | 122600 | 829236454 | 2835 | 2835 | 2835 | 2830 | 1085 |
| 414 | 20250428 | 122500 | 826160549 | 2840 | 2840 | 2840 | 2840 | 1 |
| 415 | 20250428 | 122400 | 826157709 | 2845 | 2840 | 2845 | 2840 | 691 |
| 416 | 20250428 | 122300 | 824191819 | 2840 | 2840 | 2840 | 2840 | 0 |
| 417 | 20250428 | 122200 | 824191819 | 2840 | 2840 | 2840 | 2840 | 100 |
| 418 | 20250428 | 122100 | 823907819 | 2840 | 2835 | 2840 | 2835 | 2128 |
| 419 | 20250428 | 122000 | 817864319 | 2830 | 2830 | 2830 | 2830 | 214 |
| 420 | 20250428 | 121900 | 817258699 | 2835 | 2835 | 2835 | 2835 | 56 |
| 421 | 20250428 | 121800 | 817099939 | 2815 | 2797 | 2815 | 2797 | 946 |
| 422 | 20250428 | 121700 | 814441580 | 2797 | 2797 | 2797 | 2797 | 0 |
| 423 | 20250428 | 121600 | 814441580 | 2797 | 2797 | 2797 | 2797 | 0 |
| 424 | 20250428 | 121500 | 814441580 | 2797 | 2797 | 2797 | 2797 | 0 |
| 425 | 20250428 | 121400 | 814441580 | 2797 | 2797 | 2797 | 2797 | 0 |
| 426 | 20250428 | 121300 | 814441580 | 2797 | 2797 | 2797 | 2797 | 0 |
| 427 | 20250428 | 121200 | 814441580 | 2797 | 2797 | 2797 | 2797 | 0 |
| 428 | 20250428 | 121100 | 814441580 | 2797 | 2797 | 2797 | 2797 | 33 |
| 429 | 20250428 | 121000 | 814349279 | 2795 | 2795 | 2795 | 2795 | 119 |
| 430 | 20250428 | 120900 | 814016674 | 2795 | 2795 | 2795 | 2795 | 1 |
| 431 | 20250428 | 120800 | 814013879 | 2800 | 2800 | 2800 | 2800 | 0 |
| 432 | 20250428 | 120700 | 814013879 | 2800 | 2800 | 2800 | 2800 | 10 |
| 433 | 20250428 | 120600 | 813985879 | 2800 | 2800 | 2800 | 2800 | 0 |
| 434 | 20250428 | 120500 | 813985879 | 2800 | 2800 | 2800 | 2795 | 1144 |
| 435 | 20250428 | 120400 | 810784089 | 2805 | 2805 | 2805 | 2805 | 0 |
| 436 | 20250428 | 120300 | 810784089 | 2805 | 2805 | 2805 | 2805 | 24 |
| 437 | 20250428 | 120200 | 810716769 | 2805 | 2815 | 2815 | 2805 | 1133 |
| 438 | 20250428 | 120100 | 807537469 | 2825 | 2825 | 2825 | 2825 | 1 |
| 439 | 20250428 | 120000 | 807534644 | 2835 | 2835 | 2835 | 2835 | 0 |
| 440 | 20250428 | 115900 | 807534644 | 2835 | 2835 | 2835 | 2835 | 0 |
| 441 | 20250428 | 115800 | 807534644 | 2835 | 2835 | 2835 | 2835 | 0 |
| 442 | 20250428 | 115700 | 807534644 | 2835 | 2830 | 2835 | 2830 | 2 |
| 443 | 20250428 | 115600 | 807528979 | 2835 | 2845 | 2845 | 2835 | 653 |
| 444 | 20250428 | 115500 | 805677579 | 2845 | 2840 | 2845 | 2840 | 374 |
| 445 | 20250428 | 115400 | 804615414 | 2835 | 2835 | 2835 | 2835 | 0 |
| 446 | 20250428 | 115300 | 804615414 | 2835 | 2840 | 2840 | 2835 | 769 |
| 447 | 20250428 | 115200 | 802431804 | 2845 | 2830 | 2845 | 2830 | 1617 |
| 448 | 20250428 | 115100 | 797841809 | 2815 | 2825 | 2825 | 2815 | 703 |
| 449 | 20250428 | 115000 | 795860124 | 2830 | 2830 | 2830 | 2830 | 0 |
| 450 | 20250428 | 114900 | 795860124 | 2830 | 2830 | 2830 | 2830 | 0 |
| 451 | 20250428 | 114800 | 795860124 | 2830 | 2835 | 2845 | 2830 | 109 |
| 452 | 20250428 | 114700 | 795550424 | 2855 | 2830 | 2855 | 2830 | 540 |
| 453 | 20250428 | 114600 | 794013109 | 2830 | 2830 | 2840 | 2830 | 3117 |
| 454 | 20250428 | 114500 | 785191989 | 2840 | 2840 | 2840 | 2840 | 101 |
| 455 | 20250428 | 114400 | 784905149 | 2840 | 2840 | 2840 | 2840 | 0 |
| 456 | 20250428 | 114300 | 784905149 | 2840 | 2840 | 2840 | 2840 | 398 |
| 457 | 20250428 | 114200 | 783774829 | 2835 | 2835 | 2835 | 2835 | 0 |
| 458 | 20250428 | 114100 | 783774829 | 2835 | 2835 | 2835 | 2835 | 0 |
| 459 | 20250428 | 114000 | 783774829 | 2835 | 2835 | 2835 | 2835 | 1403 |
| 460 | 20250428 | 113900 | 779797324 | 2835 | 2820 | 2835 | 2820 | 91 |
| 461 | 20250428 | 113800 | 779540164 | 2820 | 2835 | 2835 | 2820 | 610 |
| 462 | 20250428 | 113700 | 777815644 | 2835 | 2830 | 2840 | 2830 | 2232 |
| 463 | 20250428 | 113600 | 771488944 | 2830 | 2825 | 2835 | 2825 | 1579 |
| 464 | 20250428 | 113500 | 767025584 | 2825 | 2810 | 2825 | 2810 | 1551 |
| 465 | 20250428 | 113400 | 762649319 | 2810 | 2805 | 2810 | 2805 | 51 |
| 466 | 20250428 | 113300 | 762506024 | 2810 | 2810 | 2810 | 2810 | 104 |
| 467 | 20250428 | 113200 | 762213784 | 2805 | 2810 | 2810 | 2805 | 36 |
| 468 | 20250428 | 113100 | 762112629 | 2800 | 2800 | 2800 | 2800 | 0 |
| 469 | 20250428 | 113000 | 762112629 | 2800 | 2800 | 2800 | 2800 | 907 |
| 470 | 20250428 | 112900 | 759573029 | 2795 | 2795 | 2795 | 2795 | 0 |
| 471 | 20250428 | 112800 | 759573029 | 2795 | 2795 | 2795 | 2795 | 146 |
| 472 | 20250428 | 112700 | 759164959 | 2795 | 2795 | 2795 | 2795 | 44 |
| 473 | 20250428 | 112600 | 759041979 | 2790 | 2790 | 2790 | 2790 | 0 |
| 474 | 20250428 | 112500 | 759041979 | 2790 | 2780 | 2790 | 2780 | 102 |
| 475 | 20250428 | 112400 | 758757409 | 2780 | 2780 | 2780 | 2780 | 5 |
| 476 | 20250428 | 112300 | 758743509 | 2780 | 2772 | 2780 | 2772 | 296 |
| 477 | 20250428 | 112200 | 757922085 | 2770 | 2770 | 2770 | 2770 | 114 |
| 478 | 20250428 | 112100 | 757606305 | 2772 | 2772 | 2772 | 2772 | 0 |
| 479 | 20250428 | 112000 | 757606305 | 2772 | 2780 | 2780 | 2772 | 217 |
| 480 | 20250428 | 111900 | 757003476 | 2780 | 2785 | 2785 | 2780 | 186 |
| 481 | 20250428 | 111800 | 756485541 | 2790 | 2790 | 2790 | 2790 | 0 |
| 482 | 20250428 | 111700 | 756485541 | 2790 | 2790 | 2790 | 2790 | 100 |
| 483 | 20250428 | 111600 | 756206541 | 2790 | 2790 | 2790 | 2790 | 30 |
| 484 | 20250428 | 111500 | 756122841 | 2790 | 2790 | 2790 | 2790 | 21 |
| 485 | 20250428 | 111400 | 756064251 | 2790 | 2790 | 2790 | 2790 | 1 |
| 486 | 20250428 | 111300 | 756061461 | 2785 | 2785 | 2785 | 2785 | 0 |
| 487 | 20250428 | 111200 | 756061461 | 2785 | 2785 | 2785 | 2785 | 0 |
| 488 | 20250428 | 111100 | 756061461 | 2785 | 2785 | 2785 | 2785 | 130 |
| 489 | 20250428 | 111000 | 755699411 | 2785 | 2785 | 2785 | 2785 | 21 |
| 490 | 20250428 | 110900 | 755640926 | 2780 | 2775 | 2780 | 2775 | 36 |
| 491 | 20250428 | 110800 | 755541021 | 2795 | 2795 | 2795 | 2795 | 0 |
| 492 | 20250428 | 110700 | 755541021 | 2795 | 2795 | 2795 | 2795 | 0 |
| 493 | 20250428 | 110600 | 755541021 | 2795 | 2795 | 2795 | 2795 | 0 |
| 494 | 20250428 | 110500 | 755541021 | 2795 | 2770 | 2795 | 2770 | 511 |
| 495 | 20250428 | 110400 | 754116346 | 2765 | 2755 | 2765 | 2755 | 687 |
| 496 | 20250428 | 110300 | 752223541 | 2765 | 2765 | 2765 | 2765 | 180 |
| 497 | 20250428 | 110200 | 751725841 | 2770 | 2770 | 2770 | 2770 | 75 |
| 498 | 20250428 | 110100 | 751518091 | 2770 | 2770 | 2770 | 2770 | 500 |
| 499 | 20250428 | 110000 | 750133091 | 2780 | 2785 | 2785 | 2780 | 168 |
| 500 | 20250428 | 105900 | 749665961 | 2785 | 2785 | 2785 | 2785 | 3 |
| 501 | 20250428 | 105800 | 749657606 | 2790 | 2780 | 2790 | 2780 | 186 |
| 502 | 20250428 | 105700 | 749140176 | 2780 | 2780 | 2780 | 2780 | 0 |
| 503 | 20250428 | 105600 | 749140176 | 2780 | 2780 | 2780 | 2780 | 7 |
| 504 | 20250428 | 105500 | 749120716 | 2780 | 2780 | 2780 | 2780 | 29 |
| 505 | 20250428 | 105400 | 749040096 | 2780 | 2775 | 2780 | 2775 | 39 |
| 506 | 20250428 | 105300 | 748931706 | 2775 | 2775 | 2775 | 2775 | 202 |
| 507 | 20250428 | 105200 | 748371156 | 2770 | 2775 | 2775 | 2770 | 284 |
| 508 | 20250428 | 105100 | 747583836 | 2775 | 2775 | 2775 | 2775 | 36 |
| 509 | 20250428 | 105000 | 747483936 | 2785 | 2785 | 2785 | 2785 | 0 |
| 510 | 20250428 | 104900 | 747483936 | 2785 | 2775 | 2785 | 2775 | 66 |
| 511 | 20250428 | 104800 | 747300146 | 2785 | 2785 | 2785 | 2785 | 1 |
| 512 | 20250428 | 104700 | 747297361 | 2785 | 2785 | 2785 | 2785 | 256 |
| 513 | 20250428 | 104600 | 746584401 | 2785 | 2785 | 2785 | 2785 | 0 |
| 514 | 20250428 | 104500 | 746584401 | 2785 | 2785 | 2785 | 2785 | 320 |
| 515 | 20250428 | 104400 | 745693201 | 2790 | 2790 | 2790 | 2790 | 0 |
| 516 | 20250428 | 104300 | 745693201 | 2790 | 2755 | 2790 | 2755 | 817 |
| 517 | 20250428 | 104200 | 743439306 | 2750 | 2750 | 2750 | 2750 | 305 |
| 518 | 20250428 | 104100 | 742600556 | 2755 | 2755 | 2755 | 2755 | 12 |
| 519 | 20250428 | 104000 | 742567496 | 2745 | 2750 | 2750 | 2745 | 58 |
| 520 | 20250428 | 103900 | 742408226 | 2745 | 2745 | 2745 | 2745 | 0 |
| 521 | 20250428 | 103800 | 742408226 | 2745 | 2755 | 2755 | 2745 | 162 |
| 522 | 20250428 | 103700 | 741963226 | 2765 | 2760 | 2765 | 2755 | 502 |
| 523 | 20250428 | 103600 | 740579546 | 2770 | 2775 | 2775 | 2770 | 497 |
| 524 | 20250428 | 103500 | 739201901 | 2795 | 2795 | 2795 | 2795 | 0 |
| 525 | 20250428 | 103400 | 739201901 | 2795 | 2790 | 2795 | 2775 | 1142 |
| 526 | 20250428 | 103300 | 736028616 | 2790 | 2790 | 2790 | 2790 | 6 |
| 527 | 20250428 | 103200 | 736011876 | 2790 | 2802 | 2802 | 2790 | 604 |
| 528 | 20250428 | 103100 | 734321060 | 2800 | 2795 | 2800 | 2795 | 70 |
| 529 | 20250428 | 103000 | 734125065 | 2792 | 2790 | 2792 | 2790 | 153 |
| 530 | 20250428 | 102900 | 733698121 | 2790 | 2780 | 2790 | 2780 | 203 |
| 531 | 20250428 | 102800 | 733133531 | 2775 | 2775 | 2775 | 2765 | 1439 |
| 532 | 20250428 | 102700 | 729142296 | 2780 | 2780 | 2780 | 2780 | 2 |
| 533 | 20250428 | 102600 | 729136736 | 2780 | 2775 | 2780 | 2775 | 152 |
| 534 | 20250428 | 102500 | 728714926 | 2770 | 2775 | 2775 | 2770 | 250 |
| 535 | 20250428 | 102400 | 728021626 | 2775 | 2785 | 2785 | 2775 | 360 |
| 536 | 20250428 | 102300 | 727020981 | 2800 | 2800 | 2800 | 2800 | 1 |
| 537 | 20250428 | 102200 | 727018181 | 2790 | 2790 | 2800 | 2790 | 702 |
| 538 | 20250428 | 102100 | 725059231 | 2800 | 2800 | 2800 | 2800 | 0 |
| 539 | 20250428 | 102000 | 725059231 | 2800 | 2800 | 2800 | 2800 | 1 |
| 540 | 20250428 | 101900 | 725056431 | 2805 | 2800 | 2805 | 2790 | 202 |
| 541 | 20250428 | 101800 | 724490836 | 2800 | 2805 | 2810 | 2780 | 1254 |
| 542 | 20250428 | 101700 | 720979831 | 2805 | 2795 | 2805 | 2795 | 270 |
| 543 | 20250428 | 101600 | 720224221 | 2780 | 2785 | 2785 | 2780 | 544 |
| 544 | 20250428 | 101500 | 718710931 | 2795 | 2795 | 2795 | 2795 | 765 |
| 545 | 20250428 | 101400 | 716572756 | 2795 | 2770 | 2805 | 2770 | 3200 |
| 546 | 20250428 | 101300 | 707659341 | 2770 | 2770 | 2770 | 2765 | 46 |
| 547 | 20250428 | 101200 | 707531926 | 2770 | 2770 | 2770 | 2770 | 0 |
| 548 | 20250428 | 101100 | 707531926 | 2770 | 2755 | 2770 | 2755 | 194 |
| 549 | 20250428 | 101000 | 706995116 | 2755 | 2755 | 2755 | 2755 | 0 |
| 550 | 20250428 | 100900 | 706995116 | 2755 | 2755 | 2755 | 2755 | 35 |
| 551 | 20250428 | 100800 | 706898691 | 2775 | 2775 | 2775 | 2775 | 700 |
| 552 | 20250428 | 100700 | 704956191 | 2775 | 2745 | 2775 | 2745 | 500 |
| 553 | 20250428 | 100600 | 703578156 | 2730 | 2737 | 2737 | 2730 | 11 |
| 554 | 20250428 | 100500 | 703548105 | 2730 | 2760 | 2760 | 2730 | 424 |
| 555 | 20250428 | 100400 | 702385925 | 2760 | 2760 | 2760 | 2745 | 504 |
| 556 | 20250428 | 100300 | 700994900 | 2740 | 2715 | 2740 | 2715 | 5930 |
| 557 | 20250428 | 100200 | 684790170 | 2710 | 2725 | 2725 | 2710 | 6843 |
| 558 | 20250428 | 100100 | 666221755 | 2725 | 2740 | 2740 | 2725 | 2267 |
| 559 | 20250428 | 100000 | 660012420 | 2735 | 2740 | 2740 | 2735 | 1000 |
| 560 | 20250428 | 095900 | 657273015 | 2755 | 2730 | 2755 | 2730 | 730 |
| 561 | 20250428 | 095800 | 655266495 | 2730 | 2745 | 2745 | 2730 | 804 |
| 562 | 20250428 | 095700 | 653065225 | 2745 | 2740 | 2745 | 2740 | 1120 |
| 563 | 20250428 | 095600 | 649996335 | 2740 | 2740 | 2740 | 2730 | 122 |
| 564 | 20250428 | 095500 | 649663175 | 2740 | 2720 | 2740 | 2720 | 4954 |
| 565 | 20250428 | 095400 | 636154315 | 2720 | 2750 | 2750 | 2720 | 3844 |
| 566 | 20250428 | 095300 | 625669665 | 2750 | 2755 | 2755 | 2750 | 1192 |
| 567 | 20250428 | 095200 | 622391110 | 2750 | 2760 | 2760 | 2735 | 1092 |
| 568 | 20250428 | 095100 | 619393810 | 2740 | 2750 | 2765 | 2740 | 1973 |
| 569 | 20250428 | 095000 | 613979635 | 2750 | 2770 | 2770 | 2750 | 2427 |
| 570 | 20250428 | 094900 | 607294540 | 2770 | 2775 | 2780 | 2770 | 485 |
| 571 | 20250428 | 094800 | 605947900 | 2770 | 2765 | 2770 | 2765 | 2791 |
| 572 | 20250428 | 094700 | 598230585 | 2780 | 2795 | 2800 | 2765 | 2643 |
| 573 | 20250428 | 094600 | 590849400 | 2795 | 2770 | 2795 | 2770 | 360 |
| 574 | 20250428 | 094500 | 589847385 | 2770 | 2755 | 2770 | 2740 | 1470 |
| 575 | 20250428 | 094400 | 585801765 | 2740 | 2740 | 2770 | 2740 | 6267 |
| 576 | 20250428 | 094300 | 568552555 | 2745 | 2835 | 2835 | 2705 | 9850 |
| 577 | 20250428 | 094200 | 541386300 | 2850 | 2855 | 2860 | 2785 | 9349 |
| 578 | 20250428 | 094100 | 514964185 | 2875 | 2930 | 2930 | 2855 | 24912 |
| 579 | 20250428 | 094000 | 442373505 | 2900 | 2900 | 2900 | 2900 | 0 |
| 580 | 20250428 | 093900 | 442373505 | 2900 | 2900 | 2900 | 2895 | 3779 |
| 581 | 20250428 | 093800 | 431417395 | 2900 | 2840 | 2900 | 2840 | 24903 |
| 582 | 20250428 | 093700 | 359656870 | 2840 | 2800 | 2840 | 2800 | 1108 |
| 583 | 20250428 | 093600 | 356539030 | 2800 | 2790 | 2800 | 2790 | 3722 |
| 584 | 20250428 | 093500 | 346129190 | 2780 | 2770 | 2805 | 2770 | 2907 |
| 585 | 20250428 | 093400 | 338046155 | 2770 | 2795 | 2850 | 2770 | 19524 |
| 586 | 20250428 | 093300 | 282889528 | 2790 | 2745 | 2790 | 2745 | 8209 |
| 587 | 20250428 | 093200 | 260247533 | 2742 | 2705 | 2742 | 2705 | 2047 |
| 588 | 20250428 | 093100 | 254663294 | 2705 | 2690 | 2705 | 2690 | 3246 |
| 589 | 20250428 | 093000 | 245910739 | 2700 | 2715 | 2715 | 2700 | 5067 |
| 590 | 20250428 | 092900 | 232197779 | 2720 | 2745 | 2745 | 2720 | 3683 |
| 591 | 20250428 | 092800 | 222157184 | 2745 | 2750 | 2750 | 2735 | 1424 |
| 592 | 20250428 | 092700 | 218251934 | 2750 | 2775 | 2780 | 2750 | 3467 |
| 593 | 20250428 | 092600 | 208706449 | 2780 | 2755 | 2780 | 2750 | 1260 |
| 594 | 20250428 | 092500 | 205226669 | 2770 | 2755 | 2770 | 2755 | 2371 |
| 595 | 20250428 | 092400 | 198668664 | 2760 | 2770 | 2770 | 2760 | 1524 |
| 596 | 20250428 | 092300 | 194454919 | 2755 | 2745 | 2770 | 2745 | 2614 |
| 597 | 20250428 | 092200 | 187234535 | 2735 | 2720 | 2735 | 2720 | 2998 |
| 598 | 20250428 | 092100 | 179045500 | 2720 | 2700 | 2730 | 2700 | 5140 |
| 599 | 20250428 | 092000 | 165080940 | 2700 | 2715 | 2715 | 2695 | 7546 |
| 600 | 20250428 | 091900 | 144688005 | 2715 | 2725 | 2730 | 2715 | 1495 |
| 601 | 20250428 | 091800 | 140625545 | 2720 | 2705 | 2720 | 2700 | 1237 |
| 602 | 20250428 | 091700 | 137270315 | 2700 | 2745 | 2745 | 2700 | 3999 |
| 603 | 20250428 | 091600 | 126389070 | 2725 | 2750 | 2750 | 2725 | 1414 |
| 604 | 20250428 | 091500 | 122512315 | 2750 | 2725 | 2795 | 2725 | 11425 |
| 605 | 20250428 | 091400 | 90799150 | 2720 | 2755 | 2760 | 2720 | 154 |
| 606 | 20250428 | 091300 | 90376290 | 2760 | 2705 | 2770 | 2705 | 14218 |
| 607 | 20250428 | 091200 | 51475490 | 2705 | 2705 | 2705 | 2705 | 14 |
| 608 | 20250428 | 091100 | 51437620 | 2705 | 2700 | 2705 | 2700 | 1124 |
| 609 | 20250428 | 091000 | 48400115 | 2700 | 2705 | 2705 | 2685 | 672 |
| 610 | 20250428 | 090900 | 46584095 | 2705 | 2700 | 2705 | 2700 | 522 |
| 611 | 20250428 | 090800 | 45173450 | 2700 | 2690 | 2700 | 2690 | 586 |
| 612 | 20250428 | 090700 | 43591775 | 2670 | 2660 | 2670 | 2660 | 5210 |
| 613 | 20250428 | 090600 | 29720185 | 2660 | 2655 | 2660 | 2655 | 406 |
| 614 | 20250428 | 090500 | 28640890 | 2650 | 2650 | 2650 | 2650 | 0 |
| 615 | 20250428 | 090400 | 28640890 | 2650 | 2660 | 2665 | 2650 | 1400 |
| 616 | 20250428 | 090300 | 24921865 | 2660 | 2660 | 2660 | 2660 | 103 |
| 617 | 20250428 | 090200 | 24647885 | 2670 | 2680 | 2680 | 2660 | 4121 |
| 618 | 20250428 | 090100 | 13632830 | 2690 | 2640 | 2690 | 2640 | 2503 |
| 619 | 20250428 | 090000 | 6927010 | 2635 | 2640 | 2640 | 2635 | 2626 |