31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 192100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 4715 |
| 3 | 20250428 | 192000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 4 | 20250428 | 191900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 5 | 20250428 | 191800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 6 | 20250428 | 191700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 7 | 20250428 | 191600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 8 | 20250428 | 191500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 9 | 20250428 | 191400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 10 | 20250428 | 191300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 11 | 20250428 | 191200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 12 | 20250428 | 191100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 13 | 20250428 | 191000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 14 | 20250428 | 190900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 15 | 20250428 | 190800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 16 | 20250428 | 190700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 17 | 20250428 | 190600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 18 | 20250428 | 190500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 19 | 20250428 | 190400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 20 | 20250428 | 190300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 21 | 20250428 | 190200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 22 | 20250428 | 190100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 23 | 20250428 | 190000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 24 | 20250428 | 185900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 25 | 20250428 | 185800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 26 | 20250428 | 185700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 27 | 20250428 | 185600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 28 | 20250428 | 185500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 29 | 20250428 | 185400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 30 | 20250428 | 185300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 31 | 20250428 | 185200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 32 | 20250428 | 185100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 4715 |
| 33 | 20250428 | 185000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 34 | 20250428 | 184900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 35 | 20250428 | 184800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 36 | 20250428 | 184700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 37 | 20250428 | 184600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 38 | 20250428 | 184500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 39 | 20250428 | 184400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 40 | 20250428 | 184300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 41 | 20250428 | 184200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 42 | 20250428 | 184100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 43 | 20250428 | 184000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 44 | 20250428 | 183900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 45 | 20250428 | 183800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 46 | 20250428 | 183700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 47 | 20250428 | 183600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 48 | 20250428 | 183500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 49 | 20250428 | 183400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 50 | 20250428 | 183300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 51 | 20250428 | 183200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 52 | 20250428 | 183100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 53 | 20250428 | 183000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 54 | 20250428 | 182900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 55 | 20250428 | 182800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 56 | 20250428 | 182700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 57 | 20250428 | 182600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 58 | 20250428 | 182500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 59 | 20250428 | 182400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 60 | 20250428 | 182300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 61 | 20250428 | 182200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 62 | 20250428 | 182100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 4715 |
| 63 | 20250428 | 182000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 64 | 20250428 | 181900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 65 | 20250428 | 181800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 66 | 20250428 | 181700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 67 | 20250428 | 181600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 68 | 20250428 | 181500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 69 | 20250428 | 181400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 70 | 20250428 | 181300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 71 | 20250428 | 181200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 72 | 20250428 | 181100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 73 | 20250428 | 181000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 74 | 20250428 | 180900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 75 | 20250428 | 180800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 76 | 20250428 | 180700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 77 | 20250428 | 180600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 78 | 20250428 | 180500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 79 | 20250428 | 180400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 80 | 20250428 | 180300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 81 | 20250428 | 180200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 82 | 20250428 | 180100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 83 | 20250428 | 180000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 84 | 20250428 | 175900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 85 | 20250428 | 175800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 86 | 20250428 | 175700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 87 | 20250428 | 175600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 88 | 20250428 | 175500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 89 | 20250428 | 175400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 90 | 20250428 | 175300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 91 | 20250428 | 175200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 92 | 20250428 | 175100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 4715 |
| 93 | 20250428 | 175000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 94 | 20250428 | 174900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 95 | 20250428 | 174800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 96 | 20250428 | 174700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 97 | 20250428 | 174600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 98 | 20250428 | 174500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 99 | 20250428 | 174400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 100 | 20250428 | 174300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 101 | 20250428 | 174200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 102 | 20250428 | 174100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 103 | 20250428 | 174000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 104 | 20250428 | 173900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 105 | 20250428 | 173800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 106 | 20250428 | 173700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 107 | 20250428 | 173600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 108 | 20250428 | 173500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 109 | 20250428 | 173400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 110 | 20250428 | 173300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 111 | 20250428 | 173200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 112 | 20250428 | 173100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 113 | 20250428 | 173000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 114 | 20250428 | 172900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 115 | 20250428 | 172800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 116 | 20250428 | 172700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 117 | 20250428 | 172600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 118 | 20250428 | 172500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 119 | 20250428 | 172400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 120 | 20250428 | 172300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 121 | 20250428 | 172200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 122 | 20250428 | 172100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 4715 |
| 123 | 20250428 | 172000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 124 | 20250428 | 171900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 125 | 20250428 | 171800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 126 | 20250428 | 171700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 127 | 20250428 | 171600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 128 | 20250428 | 171500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 129 | 20250428 | 171400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 130 | 20250428 | 171300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 131 | 20250428 | 171200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 132 | 20250428 | 171100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 133 | 20250428 | 171000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 134 | 20250428 | 170900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 135 | 20250428 | 170800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 136 | 20250428 | 170700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 137 | 20250428 | 170600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 138 | 20250428 | 170500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 139 | 20250428 | 170400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 140 | 20250428 | 170300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 141 | 20250428 | 170200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 142 | 20250428 | 170100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 143 | 20250428 | 170000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 144 | 20250428 | 165900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 145 | 20250428 | 165800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 146 | 20250428 | 165700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 147 | 20250428 | 165600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 148 | 20250428 | 165500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 149 | 20250428 | 165400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 150 | 20250428 | 165300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 151 | 20250428 | 165200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 152 | 20250428 | 165100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 4715 |
| 153 | 20250428 | 165000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 154 | 20250428 | 164900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 155 | 20250428 | 164800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 156 | 20250428 | 164700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 157 | 20250428 | 164600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 158 | 20250428 | 164500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 159 | 20250428 | 164400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 160 | 20250428 | 164300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 161 | 20250428 | 164200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 162 | 20250428 | 164100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 163 | 20250428 | 164000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 164 | 20250428 | 163900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 165 | 20250428 | 163800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 166 | 20250428 | 163700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 167 | 20250428 | 163600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 168 | 20250428 | 163500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 169 | 20250428 | 163400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 170 | 20250428 | 163300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 171 | 20250428 | 163200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 172 | 20250428 | 163100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 173 | 20250428 | 163000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 174 | 20250428 | 162900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 175 | 20250428 | 162800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 176 | 20250428 | 162700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 177 | 20250428 | 162600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 178 | 20250428 | 162500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 179 | 20250428 | 162400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 180 | 20250428 | 162300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 181 | 20250428 | 162200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 182 | 20250428 | 162100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 4715 |
| 183 | 20250428 | 162000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 184 | 20250428 | 161900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 185 | 20250428 | 161800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 186 | 20250428 | 161700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 187 | 20250428 | 161600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 188 | 20250428 | 161500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 189 | 20250428 | 161400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 190 | 20250428 | 161300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 191 | 20250428 | 161200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 192 | 20250428 | 161100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 193 | 20250428 | 161000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 194 | 20250428 | 160900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 195 | 20250428 | 160800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 196 | 20250428 | 160700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 197 | 20250428 | 160600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 198 | 20250428 | 160500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 199 | 20250428 | 160400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 200 | 20250428 | 160300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 201 | 20250428 | 160200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 202 | 20250428 | 160100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 203 | 20250428 | 160000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 204 | 20250428 | 155900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 205 | 20250428 | 155800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 206 | 20250428 | 155700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 207 | 20250428 | 155600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 208 | 20250428 | 155500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 209 | 20250428 | 155400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 210 | 20250428 | 155300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 211 | 20250428 | 155200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 212 | 20250428 | 155100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 4715 |
| 213 | 20250428 | 155000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 214 | 20250428 | 154900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 215 | 20250428 | 154800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 216 | 20250428 | 154700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 217 | 20250428 | 154600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 218 | 20250428 | 154500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 219 | 20250428 | 154400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 220 | 20250428 | 154300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 221 | 20250428 | 154200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 222 | 20250428 | 154100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 223 | 20250428 | 154000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 224 | 20250428 | 153900 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 225 | 20250428 | 153800 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 226 | 20250428 | 153700 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 227 | 20250428 | 153600 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 228 | 20250428 | 153500 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 229 | 20250428 | 153400 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 230 | 20250428 | 153300 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 231 | 20250428 | 153200 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 232 | 20250428 | 153100 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 0 |
| 233 | 20250428 | 153000 | 8532651693 | 4125 | 4125 | 4125 | 4125 | 4715 |
| 234 | 20250428 | 152900 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 235 | 20250428 | 152800 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 236 | 20250428 | 152700 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 237 | 20250428 | 152600 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 238 | 20250428 | 152500 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 239 | 20250428 | 152400 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 240 | 20250428 | 152300 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 241 | 20250428 | 152200 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 242 | 20250428 | 152100 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 243 | 20250428 | 152000 | 8513202318 | 4145 | 4145 | 4145 | 4145 | 0 |
| 244 | 20250428 | 151900 | 8513202318 | 4145 | 4120 | 4145 | 4120 | 1220 |
| 245 | 20250428 | 151800 | 8508167608 | 4140 | 4140 | 4140 | 4117 | 12103 |
| 246 | 20250428 | 151700 | 8458322065 | 4137 | 4140 | 4140 | 4130 | 2109 |
| 247 | 20250428 | 151600 | 8449602218 | 4140 | 4145 | 4145 | 4140 | 3467 |
| 248 | 20250428 | 151500 | 8435245868 | 4147 | 4155 | 4155 | 4147 | 2481 |
| 249 | 20250428 | 151400 | 8424950332 | 4155 | 4155 | 4165 | 4155 | 101 |
| 250 | 20250428 | 151300 | 8424530607 | 4160 | 4170 | 4170 | 4160 | 1130 |
| 251 | 20250428 | 151200 | 8419828077 | 4165 | 4165 | 4165 | 4160 | 575 |
| 252 | 20250428 | 151100 | 8417433207 | 4165 | 4175 | 4175 | 4165 | 2949 |
| 253 | 20250428 | 151000 | 8405138462 | 4170 | 4165 | 4170 | 4165 | 1085 |
| 254 | 20250428 | 150900 | 8400616907 | 4155 | 4155 | 4155 | 4155 | 725 |
| 255 | 20250428 | 150800 | 8397604532 | 4150 | 4150 | 4165 | 4150 | 329 |
| 256 | 20250428 | 150700 | 8396239137 | 4155 | 4160 | 4165 | 4155 | 1244 |
| 257 | 20250428 | 150600 | 8391067557 | 4160 | 4155 | 4160 | 4155 | 1653 |
| 258 | 20250428 | 150500 | 8384196077 | 4160 | 4165 | 4165 | 4160 | 2 |
| 259 | 20250428 | 150400 | 8384187752 | 4160 | 4160 | 4160 | 4150 | 1069 |
| 260 | 20250428 | 150300 | 8379746712 | 4150 | 4155 | 4155 | 4150 | 11 |
| 261 | 20250428 | 150200 | 8379701057 | 4150 | 4150 | 4150 | 4150 | 200 |
| 262 | 20250428 | 150100 | 8378871057 | 4150 | 4135 | 4150 | 4135 | 365 |
| 263 | 20250428 | 150000 | 8377356507 | 4145 | 4135 | 4145 | 4135 | 654 |
| 264 | 20250428 | 145900 | 8374649927 | 4135 | 4135 | 4135 | 4130 | 2312 |
| 265 | 20250428 | 145800 | 8365089937 | 4120 | 4120 | 4120 | 4120 | 25 |
| 266 | 20250428 | 145700 | 8364986937 | 4120 | 4135 | 4135 | 4120 | 6449 |
| 267 | 20250428 | 145600 | 8338393852 | 4130 | 4135 | 4135 | 4130 | 805 |
| 268 | 20250428 | 145500 | 8335067787 | 4135 | 4140 | 4140 | 4135 | 300 |
| 269 | 20250428 | 145400 | 8333827092 | 4135 | 4135 | 4135 | 4135 | 50 |
| 270 | 20250428 | 145300 | 8333620342 | 4135 | 4135 | 4135 | 4135 | 107 |
| 271 | 20250428 | 145200 | 8333177897 | 4135 | 4135 | 4135 | 4135 | 0 |
| 272 | 20250428 | 145100 | 8333177897 | 4135 | 4140 | 4140 | 4135 | 204 |
| 273 | 20250428 | 145000 | 8332334352 | 4140 | 4145 | 4145 | 4140 | 771 |
| 274 | 20250428 | 144900 | 8329142402 | 4145 | 4145 | 4145 | 4145 | 3 |
| 275 | 20250428 | 144800 | 8329129967 | 4145 | 4145 | 4145 | 4145 | 0 |
| 276 | 20250428 | 144700 | 8329129967 | 4145 | 4145 | 4150 | 4145 | 277 |
| 277 | 20250428 | 144600 | 8327981767 | 4150 | 4145 | 4150 | 4145 | 16 |
| 278 | 20250428 | 144500 | 8327915422 | 4150 | 4150 | 4150 | 4145 | 50 |
| 279 | 20250428 | 144400 | 8327708097 | 4145 | 4145 | 4145 | 4145 | 382 |
| 280 | 20250428 | 144300 | 8326124707 | 4140 | 4150 | 4150 | 4140 | 203 |
| 281 | 20250428 | 144200 | 8325284272 | 4140 | 4135 | 4140 | 4135 | 1713 |
| 282 | 20250428 | 144100 | 8318200252 | 4135 | 4140 | 4140 | 4135 | 110 |
| 283 | 20250428 | 144000 | 8317744907 | 4140 | 4150 | 4150 | 4140 | 363 |
| 284 | 20250428 | 143900 | 8316238999 | 4142 | 4142 | 4142 | 4142 | 1 |
| 285 | 20250428 | 143800 | 8316234857 | 4130 | 4130 | 4130 | 4130 | 686 |
| 286 | 20250428 | 143700 | 8313401677 | 4130 | 4130 | 4130 | 4130 | 1 |
| 287 | 20250428 | 143600 | 8313397547 | 4130 | 4130 | 4130 | 4130 | 1394 |
| 288 | 20250428 | 143500 | 8307640327 | 4130 | 4135 | 4135 | 4130 | 341 |
| 289 | 20250428 | 143400 | 8306230867 | 4130 | 4145 | 4145 | 4130 | 1730 |
| 290 | 20250428 | 143300 | 8299082542 | 4140 | 4140 | 4140 | 4135 | 4087 |
| 291 | 20250428 | 143200 | 8282171767 | 4140 | 4150 | 4150 | 4140 | 364 |
| 292 | 20250428 | 143100 | 8280663067 | 4150 | 4150 | 4150 | 4145 | 1598 |
| 293 | 20250428 | 143000 | 8274033802 | 4155 | 4150 | 4155 | 4150 | 364 |
| 294 | 20250428 | 142900 | 8272522482 | 4150 | 4160 | 4160 | 4150 | 592 |
| 295 | 20250428 | 142800 | 8270064052 | 4160 | 4160 | 4160 | 4160 | 103 |
| 296 | 20250428 | 142700 | 8269635572 | 4165 | 4165 | 4165 | 4165 | 0 |
| 297 | 20250428 | 142600 | 8269635572 | 4165 | 4155 | 4165 | 4155 | 56 |
| 298 | 20250428 | 142500 | 8269402392 | 4160 | 4155 | 4160 | 4150 | 1100 |
| 299 | 20250428 | 142400 | 8264835112 | 4170 | 4170 | 4170 | 4170 | 50 |
| 300 | 20250428 | 142300 | 8264626612 | 4160 | 4150 | 4170 | 4150 | 301 |
| 301 | 20250428 | 142200 | 8263374462 | 4150 | 4150 | 4150 | 4150 | 939 |
| 302 | 20250428 | 142100 | 8259477612 | 4150 | 4170 | 4170 | 4150 | 5018 |
| 303 | 20250428 | 142000 | 8238623957 | 4170 | 4165 | 4170 | 4145 | 779 |
| 304 | 20250428 | 141900 | 8235386697 | 4135 | 4205 | 4205 | 4135 | 23458 |
| 305 | 20250428 | 141800 | 8137863442 | 4195 | 4195 | 4195 | 4195 | 436 |
| 306 | 20250428 | 141700 | 8136034422 | 4195 | 4195 | 4195 | 4195 | 0 |
| 307 | 20250428 | 141600 | 8136034422 | 4195 | 4195 | 4195 | 4195 | 383 |
| 308 | 20250428 | 141500 | 8134427737 | 4195 | 4195 | 4195 | 4195 | 1615 |
| 309 | 20250428 | 141400 | 8127652812 | 4195 | 4195 | 4195 | 4195 | 414 |
| 310 | 20250428 | 141300 | 8125916082 | 4190 | 4200 | 4200 | 4190 | 2100 |
| 311 | 20250428 | 141200 | 8117108877 | 4195 | 4195 | 4195 | 4195 | 0 |
| 312 | 20250428 | 141100 | 8117108877 | 4195 | 4195 | 4195 | 4195 | 0 |
| 313 | 20250428 | 141000 | 8117108877 | 4195 | 4195 | 4195 | 4195 | 354 |
| 314 | 20250428 | 140900 | 8115623847 | 4195 | 4200 | 4200 | 4195 | 942 |
| 315 | 20250428 | 140800 | 8111672117 | 4200 | 4200 | 4200 | 4200 | 294 |
| 316 | 20250428 | 140700 | 8110437317 | 4215 | 4210 | 4215 | 4210 | 50 |
| 317 | 20250428 | 140600 | 8110226592 | 4190 | 4190 | 4190 | 4190 | 0 |
| 318 | 20250428 | 140500 | 8110226592 | 4190 | 4190 | 4190 | 4190 | 0 |
| 319 | 20250428 | 140400 | 8110226592 | 4190 | 4205 | 4215 | 4190 | 2409 |
| 320 | 20250428 | 140300 | 8100121927 | 4205 | 4205 | 4205 | 4205 | 238 |
| 321 | 20250428 | 140200 | 8099121137 | 4195 | 4195 | 4195 | 4195 | 1000 |
| 322 | 20250428 | 140100 | 8094926137 | 4195 | 4195 | 4195 | 4175 | 527 |
| 323 | 20250428 | 140000 | 8092719862 | 4195 | 4185 | 4195 | 4175 | 674 |
| 324 | 20250428 | 135900 | 8089899907 | 4190 | 4195 | 4200 | 4190 | 1267 |
| 325 | 20250428 | 135800 | 8084587077 | 4195 | 4210 | 4215 | 4195 | 771 |
| 326 | 20250428 | 135700 | 8081342942 | 4210 | 4210 | 4210 | 4205 | 11 |
| 327 | 20250428 | 135600 | 8081296642 | 4210 | 4210 | 4210 | 4210 | 150 |
| 328 | 20250428 | 135500 | 8080665142 | 4210 | 4205 | 4210 | 4205 | 286 |
| 329 | 20250428 | 135400 | 8079461162 | 4205 | 4200 | 4210 | 4195 | 860 |
| 330 | 20250428 | 135300 | 8075850442 | 4195 | 4200 | 4215 | 4195 | 600 |
| 331 | 20250428 | 135200 | 8073326852 | 4200 | 4210 | 4210 | 4195 | 385 |
| 332 | 20250428 | 135100 | 8071709187 | 4210 | 4195 | 4210 | 4190 | 608 |
| 333 | 20250428 | 135000 | 8069158264 | 4190 | 4195 | 4195 | 4190 | 100 |
| 334 | 20250428 | 134900 | 8068739259 | 4190 | 4215 | 4225 | 4190 | 730 |
| 335 | 20250428 | 134800 | 8065662589 | 4215 | 4215 | 4215 | 4215 | 351 |
| 336 | 20250428 | 134700 | 8064183124 | 4200 | 4200 | 4215 | 4200 | 508 |
| 337 | 20250428 | 134600 | 8062049509 | 4220 | 4205 | 4220 | 4205 | 14 |
| 338 | 20250428 | 134500 | 8061990609 | 4220 | 4215 | 4220 | 4200 | 104 |
| 339 | 20250428 | 134400 | 8061553599 | 4215 | 4220 | 4220 | 4195 | 44 |
| 340 | 20250428 | 134300 | 8061368224 | 4220 | 4195 | 4220 | 4190 | 178 |
| 341 | 20250428 | 134200 | 8060621119 | 4220 | 4245 | 4245 | 4190 | 647 |
| 342 | 20250428 | 134100 | 8057893364 | 4245 | 4170 | 4245 | 4140 | 9948 |
| 343 | 20250428 | 134000 | 8016531584 | 4175 | 4205 | 4205 | 4150 | 2283 |
| 344 | 20250428 | 133900 | 8007037899 | 4215 | 4160 | 4215 | 4160 | 1109 |
| 345 | 20250428 | 133800 | 8002390559 | 4160 | 4150 | 4190 | 4150 | 1650 |
| 346 | 20250428 | 133700 | 7995524904 | 4150 | 4195 | 4195 | 4150 | 11829 |
| 347 | 20250428 | 133600 | 7946269649 | 4190 | 4220 | 4245 | 4190 | 20809 |
| 348 | 20250428 | 133500 | 7858722314 | 4220 | 4230 | 4250 | 4220 | 1868 |
| 349 | 20250428 | 133400 | 7850829509 | 4225 | 4240 | 4240 | 4225 | 339 |
| 350 | 20250428 | 133300 | 7849397219 | 4220 | 4215 | 4250 | 4215 | 1059 |
| 351 | 20250428 | 133200 | 7844906859 | 4205 | 4250 | 4250 | 4200 | 14040 |
| 352 | 20250428 | 133100 | 7785652454 | 4245 | 4280 | 4295 | 4240 | 26361 |
| 353 | 20250428 | 133000 | 7673295194 | 4295 | 4270 | 4295 | 4260 | 6142 |
| 354 | 20250428 | 132900 | 7647011229 | 4270 | 4265 | 4270 | 4255 | 7365 |
| 355 | 20250428 | 132800 | 7615574124 | 4255 | 4270 | 4295 | 4255 | 12106 |
| 356 | 20250428 | 132700 | 7563800159 | 4280 | 4270 | 4285 | 4260 | 5484 |
| 357 | 20250428 | 132600 | 7540368529 | 4260 | 4310 | 4310 | 4250 | 27410 |
| 358 | 20250428 | 132500 | 7423246204 | 4305 | 4340 | 4370 | 4295 | 17273 |
| 359 | 20250428 | 132400 | 7348497259 | 4325 | 4295 | 4335 | 4290 | 10799 |
| 360 | 20250428 | 132300 | 7301944909 | 4290 | 4375 | 4380 | 4280 | 38095 |
| 361 | 20250428 | 132200 | 7137430744 | 4375 | 4350 | 4385 | 4350 | 6472 |
| 362 | 20250428 | 132100 | 7109169669 | 4365 | 4335 | 4375 | 4335 | 6732 |
| 363 | 20250428 | 132000 | 7079873409 | 4340 | 4430 | 4430 | 4335 | 22708 |
| 364 | 20250428 | 131900 | 6980782499 | 4430 | 4435 | 4440 | 4410 | 4282 |
| 365 | 20250428 | 131800 | 6961832874 | 4415 | 4415 | 4435 | 4410 | 3529 |
| 366 | 20250428 | 131700 | 6946200994 | 4430 | 4425 | 4430 | 4405 | 3649 |
| 367 | 20250428 | 131600 | 6930067149 | 4425 | 4410 | 4425 | 4365 | 11657 |
| 368 | 20250428 | 131500 | 6878878724 | 4410 | 4405 | 4425 | 4405 | 3508 |
| 369 | 20250428 | 131400 | 6863370579 | 4405 | 4385 | 4425 | 4385 | 3554 |
| 370 | 20250428 | 131300 | 6847660739 | 4410 | 4390 | 4420 | 4385 | 4758 |
| 371 | 20250428 | 131200 | 6826684994 | 4400 | 4410 | 4425 | 4385 | 8422 |
| 372 | 20250428 | 131100 | 6789648564 | 4425 | 4420 | 4425 | 4400 | 2814 |
| 373 | 20250428 | 131000 | 6777209874 | 4420 | 4405 | 4425 | 4385 | 8292 |
| 374 | 20250428 | 130900 | 6740696764 | 4420 | 4395 | 4430 | 4395 | 2836 |
| 375 | 20250428 | 130800 | 6728162164 | 4395 | 4410 | 4425 | 4390 | 3640 |
| 376 | 20250428 | 130700 | 6712097039 | 4390 | 4405 | 4415 | 4380 | 3379 |
| 377 | 20250428 | 130600 | 6697212814 | 4410 | 4420 | 4420 | 4395 | 3152 |
| 378 | 20250428 | 130500 | 6683295799 | 4415 | 4400 | 4420 | 4380 | 5574 |
| 379 | 20250428 | 130400 | 6658728044 | 4380 | 4395 | 4405 | 4380 | 5925 |
| 380 | 20250428 | 130300 | 6632666989 | 4380 | 4385 | 4405 | 4360 | 3423 |
| 381 | 20250428 | 130200 | 6617636479 | 4385 | 4395 | 4410 | 4375 | 4783 |
| 382 | 20250428 | 130100 | 6596636904 | 4380 | 4375 | 4395 | 4370 | 2933 |
| 383 | 20250428 | 130000 | 6583765709 | 4390 | 4360 | 4390 | 4355 | 4944 |
| 384 | 20250428 | 125900 | 6562168559 | 4360 | 4350 | 4380 | 4335 | 5021 |
| 385 | 20250428 | 125800 | 6540319079 | 4330 | 4365 | 4385 | 4330 | 10325 |
| 386 | 20250428 | 125700 | 6495378839 | 4385 | 4375 | 4385 | 4340 | 12261 |
| 387 | 20250428 | 125600 | 6441945514 | 4375 | 4375 | 4385 | 4360 | 3945 |
| 388 | 20250428 | 125500 | 6424685384 | 4385 | 4380 | 4385 | 4370 | 3728 |
| 389 | 20250428 | 125400 | 6408357539 | 4380 | 4360 | 4395 | 4360 | 3003 |
| 390 | 20250428 | 125300 | 6395209339 | 4360 | 4395 | 4400 | 4350 | 9335 |
| 391 | 20250428 | 125200 | 6354358344 | 4380 | 4380 | 4405 | 4355 | 3880 |
| 392 | 20250428 | 125100 | 6337323254 | 4380 | 4415 | 4430 | 4355 | 13870 |
| 393 | 20250428 | 125000 | 6276502814 | 4430 | 4430 | 4440 | 4405 | 5257 |
| 394 | 20250428 | 124900 | 6253239724 | 4425 | 4405 | 4430 | 4405 | 3730 |
| 395 | 20250428 | 124800 | 6236741394 | 4420 | 4400 | 4420 | 4395 | 4881 |
| 396 | 20250428 | 124700 | 6215210524 | 4415 | 4410 | 4440 | 4395 | 6398 |
| 397 | 20250428 | 124600 | 6186955979 | 4440 | 4415 | 4445 | 4415 | 4770 |
| 398 | 20250428 | 124500 | 6165811369 | 4415 | 4455 | 4470 | 4400 | 10996 |
| 399 | 20250428 | 124400 | 6117123494 | 4470 | 4460 | 4470 | 4445 | 2864 |
| 400 | 20250428 | 124300 | 6104342754 | 4460 | 4440 | 4465 | 4440 | 4431 |
| 401 | 20250428 | 124200 | 6084617114 | 4455 | 4490 | 4490 | 4425 | 11633 |
| 402 | 20250428 | 124100 | 6032860139 | 4470 | 4495 | 4500 | 4470 | 4704 |
| 403 | 20250428 | 124000 | 6011742364 | 4495 | 4475 | 4505 | 4470 | 4379 |
| 404 | 20250428 | 123900 | 5992072529 | 4475 | 4475 | 4490 | 4460 | 4299 |
| 405 | 20250428 | 123800 | 5972826844 | 4470 | 4475 | 4490 | 4460 | 3902 |
| 406 | 20250428 | 123700 | 5955357704 | 4475 | 4460 | 4490 | 4460 | 6543 |
| 407 | 20250428 | 123600 | 5926088559 | 4460 | 4460 | 4485 | 4455 | 4584 |
| 408 | 20250428 | 123500 | 5905585859 | 4470 | 4455 | 4485 | 4450 | 4692 |
| 409 | 20250428 | 123400 | 5884598059 | 4470 | 4480 | 4505 | 4420 | 10737 |
| 410 | 20250428 | 123300 | 5836611349 | 4495 | 4480 | 4500 | 4460 | 6396 |
| 411 | 20250428 | 123200 | 5807951644 | 4495 | 4495 | 4500 | 4465 | 6261 |
| 412 | 20250428 | 123100 | 5779855459 | 4480 | 4500 | 4500 | 4465 | 4225 |
| 413 | 20250428 | 123000 | 5760893824 | 4480 | 4490 | 4500 | 4480 | 2939 |
| 414 | 20250428 | 122900 | 5747694634 | 4480 | 4475 | 4490 | 4465 | 5957 |
| 415 | 20250428 | 122800 | 5721010384 | 4490 | 4485 | 4490 | 4470 | 3024 |
| 416 | 20250428 | 122700 | 5707452219 | 4470 | 4475 | 4490 | 4440 | 8270 |
| 417 | 20250428 | 122600 | 5670510289 | 4475 | 4465 | 4490 | 4460 | 6792 |
| 418 | 20250428 | 122500 | 5640110629 | 4465 | 4480 | 4485 | 4460 | 3352 |
| 419 | 20250428 | 122400 | 5625106454 | 4460 | 4480 | 4495 | 4455 | 6459 |
| 420 | 20250428 | 122300 | 5596213824 | 4480 | 4475 | 4495 | 4475 | 3503 |
| 421 | 20250428 | 122200 | 5580489659 | 4475 | 4480 | 4495 | 4460 | 6090 |
| 422 | 20250428 | 122100 | 5553220574 | 4480 | 4490 | 4495 | 4470 | 4128 |
| 423 | 20250428 | 122000 | 5534697244 | 4490 | 4490 | 4510 | 4470 | 6241 |
| 424 | 20250428 | 121900 | 5506693944 | 4505 | 4485 | 4505 | 4480 | 5937 |
| 425 | 20250428 | 121800 | 5480006109 | 4500 | 4485 | 4510 | 4480 | 6530 |
| 426 | 20250428 | 121700 | 5450629389 | 4485 | 4515 | 4530 | 4485 | 16683 |
| 427 | 20250428 | 121600 | 5375384789 | 4515 | 4485 | 4520 | 4475 | 9941 |
| 428 | 20250428 | 121500 | 5330681894 | 4480 | 4520 | 4540 | 4470 | 21714 |
| 429 | 20250428 | 121400 | 5232755739 | 4535 | 4475 | 4535 | 4465 | 21199 |
| 430 | 20250428 | 121300 | 5136943789 | 4465 | 4475 | 4505 | 4455 | 11413 |
| 431 | 20250428 | 121200 | 5085781654 | 4495 | 4520 | 4540 | 4470 | 25973 |
| 432 | 20250428 | 121100 | 4968502684 | 4535 | 4445 | 4535 | 4445 | 17757 |
| 433 | 20250428 | 121000 | 4888889924 | 4445 | 4530 | 4535 | 4440 | 17159 |
| 434 | 20250428 | 120900 | 4811852022 | 4525 | 4500 | 4540 | 4480 | 23807 |
| 435 | 20250428 | 120800 | 4704291032 | 4485 | 4470 | 4500 | 4470 | 12249 |
| 436 | 20250428 | 120700 | 4649309032 | 4475 | 4500 | 4500 | 4470 | 7950 |
| 437 | 20250428 | 120600 | 4613682587 | 4500 | 4480 | 4500 | 4460 | 16610 |
| 438 | 20250428 | 120500 | 4539105087 | 4460 | 4440 | 4480 | 4440 | 9284 |
| 439 | 20250428 | 120400 | 4497677997 | 4450 | 4455 | 4475 | 4435 | 14328 |
| 440 | 20250428 | 120300 | 4433691712 | 4470 | 4450 | 4480 | 4450 | 9372 |
| 441 | 20250428 | 120200 | 4391816322 | 4465 | 4450 | 4465 | 4430 | 7662 |
| 442 | 20250428 | 120100 | 4357701847 | 4430 | 4430 | 4450 | 4415 | 4066 |
| 443 | 20250428 | 120000 | 4339676582 | 4415 | 4435 | 4450 | 4415 | 6762 |
| 444 | 20250428 | 115900 | 4309652932 | 4440 | 4415 | 4440 | 4415 | 5094 |
| 445 | 20250428 | 115800 | 4287059952 | 4430 | 4415 | 4435 | 4415 | 3094 |
| 446 | 20250428 | 115700 | 4273360612 | 4430 | 4420 | 4450 | 4410 | 5007 |
| 447 | 20250428 | 115600 | 4251158972 | 4420 | 4410 | 4445 | 4395 | 6293 |
| 448 | 20250428 | 115500 | 4223335627 | 4395 | 4400 | 4420 | 4380 | 7122 |
| 449 | 20250428 | 115400 | 4192010727 | 4400 | 4395 | 4415 | 4395 | 2861 |
| 450 | 20250428 | 115300 | 4179394097 | 4415 | 4400 | 4420 | 4390 | 2986 |
| 451 | 20250428 | 115200 | 4166220987 | 4415 | 4390 | 4425 | 4390 | 3700 |
| 452 | 20250428 | 115100 | 4149897592 | 4405 | 4395 | 4425 | 4375 | 8047 |
| 453 | 20250428 | 115000 | 4114496642 | 4405 | 4390 | 4410 | 4375 | 3598 |
| 454 | 20250428 | 114900 | 4098683937 | 4380 | 4385 | 4400 | 4375 | 3050 |
| 455 | 20250428 | 114800 | 4085287917 | 4385 | 4410 | 4415 | 4380 | 4389 |
| 456 | 20250428 | 114700 | 4065968792 | 4390 | 4400 | 4420 | 4375 | 4636 |
| 457 | 20250428 | 114600 | 4045602972 | 4415 | 4395 | 4415 | 4385 | 4432 |
| 458 | 20250428 | 114500 | 4026079957 | 4410 | 4385 | 4410 | 4385 | 2975 |
| 459 | 20250428 | 114400 | 4012972942 | 4400 | 4395 | 4410 | 4380 | 5106 |
| 460 | 20250428 | 114300 | 3990548792 | 4405 | 4390 | 4415 | 4385 | 3256 |
| 461 | 20250428 | 114200 | 3976216287 | 4390 | 4400 | 4415 | 4390 | 4375 |
| 462 | 20250428 | 114100 | 3956950237 | 4415 | 4415 | 4415 | 4395 | 3022 |
| 463 | 20250428 | 114000 | 3943619997 | 4400 | 4405 | 4420 | 4390 | 3007 |
| 464 | 20250428 | 113900 | 3930358567 | 4410 | 4415 | 4425 | 4400 | 3394 |
| 465 | 20250428 | 113800 | 3915374592 | 4405 | 4410 | 4415 | 4390 | 5121 |
| 466 | 20250428 | 113700 | 3892832242 | 4395 | 4405 | 4415 | 4390 | 6707 |
| 467 | 20250428 | 113600 | 3863316397 | 4395 | 4400 | 4415 | 4380 | 2975 |
| 468 | 20250428 | 113500 | 3850224572 | 4380 | 4390 | 4405 | 4375 | 3456 |
| 469 | 20250428 | 113400 | 3835047537 | 4385 | 4360 | 4400 | 4360 | 5043 |
| 470 | 20250428 | 113300 | 3812937992 | 4360 | 4365 | 4385 | 4360 | 2848 |
| 471 | 20250428 | 113200 | 3800481547 | 4365 | 4360 | 4380 | 4355 | 3094 |
| 472 | 20250428 | 113100 | 3786958972 | 4380 | 4365 | 4385 | 4355 | 4710 |
| 473 | 20250428 | 113000 | 3766362227 | 4380 | 4355 | 4390 | 4355 | 3584 |
| 474 | 20250428 | 112900 | 3750670342 | 4360 | 4360 | 4380 | 4345 | 7458 |
| 475 | 20250428 | 112800 | 3718132342 | 4360 | 4350 | 4380 | 4350 | 2917 |
| 476 | 20250428 | 112700 | 3705386102 | 4365 | 4360 | 4375 | 4345 | 4143 |
| 477 | 20250428 | 112600 | 3687323087 | 4360 | 4355 | 4380 | 4350 | 3139 |
| 478 | 20250428 | 112500 | 3673599757 | 4370 | 4360 | 4385 | 4345 | 6110 |
| 479 | 20250428 | 112400 | 3646950657 | 4360 | 4365 | 4385 | 4355 | 4345 |
| 480 | 20250428 | 112300 | 3627971762 | 4365 | 4380 | 4410 | 4360 | 4514 |
| 481 | 20250428 | 112200 | 3608205862 | 4365 | 4355 | 4395 | 4355 | 7184 |
| 482 | 20250428 | 112100 | 3576742197 | 4375 | 4395 | 4395 | 4345 | 5512 |
| 483 | 20250428 | 112000 | 3552700697 | 4385 | 4370 | 4405 | 4370 | 2942 |
| 484 | 20250428 | 111900 | 3539762042 | 4370 | 4400 | 4415 | 4365 | 6807 |
| 485 | 20250428 | 111800 | 3509893257 | 4405 | 4430 | 4435 | 4385 | 6516 |
| 486 | 20250428 | 111700 | 3481160687 | 4430 | 4425 | 4430 | 4405 | 7075 |
| 487 | 20250428 | 111600 | 3449858282 | 4425 | 4385 | 4435 | 4385 | 10070 |
| 488 | 20250428 | 111500 | 3405369177 | 4400 | 4375 | 4405 | 4375 | 6173 |
| 489 | 20250428 | 111400 | 3378228617 | 4375 | 4375 | 4395 | 4355 | 8045 |
| 490 | 20250428 | 111300 | 3343013962 | 4355 | 4350 | 4385 | 4320 | 18256 |
| 491 | 20250428 | 111200 | 3263742902 | 4350 | 4345 | 4380 | 4345 | 2751 |
| 492 | 20250428 | 111100 | 3251736662 | 4345 | 4350 | 4375 | 4345 | 4175 |
| 493 | 20250428 | 111000 | 3233522097 | 4360 | 4340 | 4370 | 4340 | 2771 |
| 494 | 20250428 | 110900 | 3221445487 | 4365 | 4345 | 4365 | 4340 | 7310 |
| 495 | 20250428 | 110800 | 3189586332 | 4360 | 4335 | 4360 | 4335 | 2865 |
| 496 | 20250428 | 110700 | 3177117837 | 4335 | 4325 | 4370 | 4320 | 2977 |
| 497 | 20250428 | 110600 | 3164191797 | 4320 | 4340 | 4355 | 4310 | 7356 |
| 498 | 20250428 | 110500 | 3132356477 | 4340 | 4350 | 4360 | 4320 | 2895 |
| 499 | 20250428 | 110400 | 3119762872 | 4350 | 4350 | 4350 | 4320 | 3977 |
| 500 | 20250428 | 110300 | 3102504482 | 4335 | 4345 | 4350 | 4325 | 2882 |
| 501 | 20250428 | 110200 | 3089979227 | 4325 | 4340 | 4370 | 4325 | 3244 |
| 502 | 20250428 | 110100 | 3075851747 | 4340 | 4330 | 4405 | 4315 | 19649 |
| 503 | 20250428 | 110000 | 2990224957 | 4320 | 4345 | 4365 | 4320 | 4729 |
| 504 | 20250428 | 105900 | 2969686672 | 4360 | 4345 | 4375 | 4340 | 2870 |
| 505 | 20250428 | 105800 | 2957172202 | 4355 | 4340 | 4375 | 4335 | 5078 |
| 506 | 20250428 | 105700 | 2935041262 | 4355 | 4345 | 4370 | 4315 | 5249 |
| 507 | 20250428 | 105600 | 2912183092 | 4355 | 4340 | 4375 | 4320 | 8653 |
| 508 | 20250428 | 105500 | 2874601317 | 4350 | 4325 | 4360 | 4325 | 6133 |
| 509 | 20250428 | 105400 | 2847967847 | 4325 | 4340 | 4350 | 4320 | 5065 |
| 510 | 20250428 | 105300 | 2825998262 | 4340 | 4360 | 4365 | 4335 | 9131 |
| 511 | 20250428 | 105200 | 2786237722 | 4345 | 4320 | 4360 | 4320 | 6830 |
| 512 | 20250428 | 105100 | 2756558487 | 4335 | 4320 | 4350 | 4305 | 6718 |
| 513 | 20250428 | 105000 | 2727429367 | 4305 | 4290 | 4325 | 4285 | 3663 |
| 514 | 20250428 | 104900 | 2711668127 | 4290 | 4285 | 4320 | 4285 | 3218 |
| 515 | 20250428 | 104800 | 2697824647 | 4290 | 4290 | 4310 | 4270 | 6330 |
| 516 | 20250428 | 104700 | 2670688727 | 4280 | 4310 | 4340 | 4280 | 6274 |
| 517 | 20250428 | 104600 | 2643690737 | 4310 | 4340 | 4350 | 4300 | 6935 |
| 518 | 20250428 | 104500 | 2613696187 | 4340 | 4360 | 4375 | 4340 | 7099 |
| 519 | 20250428 | 104400 | 2582801017 | 4340 | 4340 | 4360 | 4320 | 6687 |
| 520 | 20250428 | 104300 | 2553720797 | 4340 | 4330 | 4355 | 4305 | 9272 |
| 521 | 20250428 | 104200 | 2513507167 | 4350 | 4310 | 4355 | 4305 | 5878 |
| 522 | 20250428 | 104100 | 2488047557 | 4330 | 4310 | 4340 | 4250 | 24452 |
| 523 | 20250428 | 104000 | 2383098277 | 4310 | 4380 | 4385 | 4310 | 12117 |
| 524 | 20250428 | 103900 | 2330433022 | 4380 | 4385 | 4385 | 4345 | 5746 |
| 525 | 20250428 | 103800 | 2305329952 | 4365 | 4365 | 4390 | 4335 | 9658 |
| 526 | 20250428 | 103700 | 2263140692 | 4365 | 4405 | 4410 | 4350 | 17854 |
| 527 | 20250428 | 103600 | 2185174822 | 4385 | 4385 | 4405 | 4375 | 3771 |
| 528 | 20250428 | 103500 | 2168607027 | 4400 | 4400 | 4420 | 4355 | 10913 |
| 529 | 20250428 | 103400 | 2120718727 | 4415 | 4415 | 4440 | 4400 | 13422 |
| 530 | 20250428 | 103300 | 2061504242 | 4415 | 4455 | 4475 | 4410 | 15156 |
| 531 | 20250428 | 103200 | 1994160338 | 4455 | 4445 | 4470 | 4425 | 9536 |
| 532 | 20250428 | 103100 | 1951738688 | 4445 | 4480 | 4495 | 4445 | 19131 |
| 533 | 20250428 | 103000 | 1866431488 | 4475 | 4495 | 4500 | 4455 | 31119 |
| 534 | 20250428 | 102900 | 1727083040 | 4495 | 4485 | 4515 | 4485 | 13644 |
| 535 | 20250428 | 102800 | 1665611140 | 4505 | 4485 | 4512 | 4480 | 24268 |
| 536 | 20250428 | 102700 | 1556481152 | 4485 | 4485 | 4510 | 4470 | 25876 |
| 537 | 20250428 | 102600 | 1440301461 | 4510 | 4490 | 4510 | 4470 | 51715 |
| 538 | 20250428 | 102500 | 1207707906 | 4480 | 4500 | 4500 | 4460 | 28191 |
| 539 | 20250428 | 102400 | 1081307951 | 4480 | 4475 | 4525 | 4450 | 55553 |
| 540 | 20250428 | 102300 | 831415091 | 4475 | 4445 | 4525 | 4430 | 52320 |
| 541 | 20250428 | 102200 | 596674655 | 4430 | 4415 | 4450 | 4405 | 20545 |
| 542 | 20250428 | 102100 | 505767110 | 4440 | 4500 | 4530 | 4390 | 33873 |
| 543 | 20250428 | 102000 | 354889278 | 4500 | 4415 | 4600 | 4415 | 53663 |
| 544 | 20250428 | 101900 | 111844818 | 4405 | 4345 | 4405 | 4345 | 6320 |
| 545 | 20250428 | 101800 | 84084828 | 4345 | 4345 | 4345 | 4345 | 242 |
| 546 | 20250428 | 101700 | 83033338 | 4345 | 4345 | 4345 | 4345 | 1 |
| 547 | 20250428 | 101600 | 83028993 | 4335 | 4335 | 4335 | 4335 | 200 |
| 548 | 20250428 | 101500 | 82161993 | 4340 | 4330 | 4340 | 4330 | 821 |
| 549 | 20250428 | 101400 | 78602463 | 4330 | 4330 | 4330 | 4330 | 0 |
| 550 | 20250428 | 101300 | 78602463 | 4330 | 4330 | 4330 | 4330 | 101 |
| 551 | 20250428 | 101200 | 78165133 | 4330 | 4330 | 4330 | 4330 | 0 |
| 552 | 20250428 | 101100 | 78165133 | 4330 | 4330 | 4330 | 4330 | 200 |
| 553 | 20250428 | 101000 | 77299133 | 4330 | 4330 | 4330 | 4330 | 697 |
| 554 | 20250428 | 100900 | 74281123 | 4305 | 4305 | 4305 | 4305 | 0 |
| 555 | 20250428 | 100800 | 74281123 | 4305 | 4305 | 4305 | 4305 | 0 |
| 556 | 20250428 | 100700 | 74281123 | 4305 | 4310 | 4310 | 4305 | 1000 |
| 557 | 20250428 | 100600 | 69973883 | 4330 | 4330 | 4330 | 4330 | 100 |
| 558 | 20250428 | 100500 | 69540883 | 4330 | 4320 | 4330 | 4320 | 711 |
| 559 | 20250428 | 100400 | 66464168 | 4330 | 4330 | 4330 | 4330 | 0 |
| 560 | 20250428 | 100300 | 66464168 | 4330 | 4330 | 4330 | 4330 | 0 |
| 561 | 20250428 | 100200 | 66464168 | 4330 | 4315 | 4330 | 4315 | 500 |
| 562 | 20250428 | 100100 | 64301993 | 4315 | 4315 | 4315 | 4315 | 5 |
| 563 | 20250428 | 100000 | 64280418 | 4320 | 4320 | 4320 | 4320 | 25 |
| 564 | 20250428 | 095900 | 64172418 | 4310 | 4315 | 4315 | 4310 | 12 |
| 565 | 20250428 | 095800 | 64120648 | 4315 | 4315 | 4315 | 4315 | 55 |
| 566 | 20250428 | 095700 | 63883323 | 4325 | 4325 | 4325 | 4325 | 0 |
| 567 | 20250428 | 095600 | 63883323 | 4325 | 4325 | 4325 | 4325 | 0 |
| 568 | 20250428 | 095500 | 63883323 | 4325 | 4325 | 4325 | 4325 | 0 |
| 569 | 20250428 | 095400 | 63883323 | 4325 | 4325 | 4325 | 4325 | 1 |
| 570 | 20250428 | 095300 | 63878998 | 4325 | 4325 | 4325 | 4325 | 1039 |
| 571 | 20250428 | 095200 | 59385323 | 4330 | 4325 | 4330 | 4325 | 288 |
| 572 | 20250428 | 095100 | 58138518 | 4325 | 4325 | 4330 | 4325 | 1340 |
| 573 | 20250428 | 095000 | 52340438 | 4320 | 4310 | 4320 | 4310 | 338 |
| 574 | 20250428 | 094900 | 50881733 | 4315 | 4315 | 4315 | 4315 | 0 |
| 575 | 20250428 | 094800 | 50881733 | 4315 | 4315 | 4315 | 4315 | 0 |
| 576 | 20250428 | 094700 | 50881733 | 4315 | 4317 | 4317 | 4315 | 274 |
| 577 | 20250428 | 094600 | 49699295 | 4317 | 4317 | 4317 | 4317 | 83 |
| 578 | 20250428 | 094500 | 49340984 | 4317 | 4300 | 4317 | 4300 | 567 |
| 579 | 20250428 | 094400 | 46899295 | 4295 | 4295 | 4295 | 4295 | 0 |
| 580 | 20250428 | 094300 | 46899295 | 4295 | 4295 | 4295 | 4295 | 4 |
| 581 | 20250428 | 094200 | 46882115 | 4290 | 4290 | 4290 | 4290 | 8 |
| 582 | 20250428 | 094100 | 46847795 | 4290 | 4290 | 4290 | 4290 | 0 |
| 583 | 20250428 | 094000 | 46847795 | 4290 | 4290 | 4290 | 4290 | 23 |
| 584 | 20250428 | 093900 | 46749125 | 4275 | 4275 | 4275 | 4275 | 0 |
| 585 | 20250428 | 093800 | 46749125 | 4275 | 4275 | 4275 | 4275 | 15 |
| 586 | 20250428 | 093700 | 46685000 | 4275 | 4275 | 4275 | 4275 | 0 |
| 587 | 20250428 | 093600 | 46685000 | 4275 | 4275 | 4275 | 4275 | 0 |
| 588 | 20250428 | 093500 | 46685000 | 4275 | 4275 | 4275 | 4275 | 5 |
| 589 | 20250428 | 093400 | 46663625 | 4275 | 4275 | 4275 | 4275 | 400 |
| 590 | 20250428 | 093300 | 44953625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 591 | 20250428 | 093200 | 44953625 | 4280 | 4280 | 4280 | 4280 | 0 |
| 592 | 20250428 | 093100 | 44953625 | 4280 | 4275 | 4280 | 4275 | 2145 |
| 593 | 20250428 | 093000 | 35773045 | 4260 | 4260 | 4260 | 4260 | 7 |
| 594 | 20250428 | 092900 | 35743225 | 4260 | 4260 | 4260 | 4260 | 0 |
| 595 | 20250428 | 092800 | 35743225 | 4260 | 4260 | 4260 | 4260 | 0 |
| 596 | 20250428 | 092700 | 35743225 | 4260 | 4260 | 4260 | 4260 | 109 |
| 597 | 20250428 | 092600 | 35278885 | 4270 | 4265 | 4270 | 4265 | 235 |
| 598 | 20250428 | 092500 | 34276590 | 4265 | 4265 | 4265 | 4265 | 1474 |
| 599 | 20250428 | 092400 | 27989980 | 4275 | 4275 | 4275 | 4275 | 0 |
| 600 | 20250428 | 092300 | 27989980 | 4275 | 4275 | 4275 | 4275 | 100 |
| 601 | 20250428 | 092200 | 27562480 | 4280 | 4280 | 4280 | 4280 | 10 |
| 602 | 20250428 | 092100 | 27519680 | 4280 | 4275 | 4280 | 4275 | 806 |
| 603 | 20250428 | 092000 | 24070060 | 4275 | 4275 | 4275 | 4275 | 1 |
| 604 | 20250428 | 091900 | 24065785 | 4275 | 4275 | 4275 | 4275 | 0 |
| 605 | 20250428 | 091800 | 24065785 | 4275 | 4265 | 4275 | 4265 | 50 |
| 606 | 20250428 | 091700 | 23852230 | 4265 | 4270 | 4270 | 4265 | 723 |
| 607 | 20250428 | 091600 | 20765030 | 4270 | 4270 | 4270 | 4270 | 723 |
| 608 | 20250428 | 091500 | 17677820 | 4270 | 4275 | 4275 | 4270 | 297 |
| 609 | 20250428 | 091400 | 16408435 | 4275 | 4285 | 4285 | 4275 | 26 |
| 610 | 20250428 | 091300 | 16297275 | 4270 | 4270 | 4270 | 4270 | 11 |
| 611 | 20250428 | 091200 | 16250305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 612 | 20250428 | 091100 | 16250305 | 4270 | 4270 | 4270 | 4270 | 100 |
| 613 | 20250428 | 091000 | 15823305 | 4270 | 4270 | 4270 | 4270 | 0 |
| 614 | 20250428 | 090900 | 15823305 | 4270 | 4270 | 4270 | 4270 | 10 |
| 615 | 20250428 | 090800 | 15780605 | 4270 | 4270 | 4270 | 4270 | 0 |
| 616 | 20250428 | 090700 | 15780605 | 4270 | 4295 | 4310 | 4270 | 1000 |
| 617 | 20250428 | 090600 | 11500590 | 4285 | 4285 | 4285 | 4285 | 586 |
| 618 | 20250428 | 090500 | 8989580 | 4285 | 4310 | 4315 | 4285 | 166 |
| 619 | 20250428 | 090400 | 8275230 | 4325 | 4260 | 4325 | 4260 | 775 |
| 620 | 20250428 | 090300 | 4942390 | 4265 | 4265 | 4265 | 4265 | 0 |
| 621 | 20250428 | 090200 | 4942390 | 4265 | 4245 | 4265 | 4245 | 289 |
| 622 | 20250428 | 090100 | 3712345 | 4245 | 4255 | 4255 | 4240 | 297 |
| 623 | 20250428 | 090000 | 2450975 | 4265 | 4270 | 4270 | 4265 | 574 |