27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 181700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 6104 |
| 3 | 20250428 | 181600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 4 | 20250428 | 181500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 5 | 20250428 | 181400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 6 | 20250428 | 181300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 7 | 20250428 | 181200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 8 | 20250428 | 181100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 9 | 20250428 | 181000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 10 | 20250428 | 180900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 11 | 20250428 | 180800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 12 | 20250428 | 180700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 13 | 20250428 | 180600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 14 | 20250428 | 180500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 15 | 20250428 | 180400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 16 | 20250428 | 180300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 17 | 20250428 | 180200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 18 | 20250428 | 180100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 19 | 20250428 | 180000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 20 | 20250428 | 175900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 21 | 20250428 | 175800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 22 | 20250428 | 175700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 23 | 20250428 | 175600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 24 | 20250428 | 175500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 25 | 20250428 | 175400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 26 | 20250428 | 175300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 27 | 20250428 | 175200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 28 | 20250428 | 175100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 29 | 20250428 | 175000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 30 | 20250428 | 174900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 31 | 20250428 | 174800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 32 | 20250428 | 174700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 6104 |
| 33 | 20250428 | 174600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 34 | 20250428 | 174500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 35 | 20250428 | 174400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 36 | 20250428 | 174300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 37 | 20250428 | 174200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 38 | 20250428 | 174100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 39 | 20250428 | 174000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 40 | 20250428 | 173900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 41 | 20250428 | 173800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 42 | 20250428 | 173700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 43 | 20250428 | 173600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 44 | 20250428 | 173500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 45 | 20250428 | 173400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 46 | 20250428 | 173300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 47 | 20250428 | 173200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 48 | 20250428 | 173100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 49 | 20250428 | 173000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 50 | 20250428 | 172900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 51 | 20250428 | 172800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 52 | 20250428 | 172700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 53 | 20250428 | 172600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 54 | 20250428 | 172500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 55 | 20250428 | 172400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 56 | 20250428 | 172300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 57 | 20250428 | 172200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 58 | 20250428 | 172100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 59 | 20250428 | 172000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 60 | 20250428 | 171900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 61 | 20250428 | 171800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 62 | 20250428 | 171700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 6104 |
| 63 | 20250428 | 171600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 64 | 20250428 | 171500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 65 | 20250428 | 171400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 66 | 20250428 | 171300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 67 | 20250428 | 171200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 68 | 20250428 | 171100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 69 | 20250428 | 171000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 70 | 20250428 | 170900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 71 | 20250428 | 170800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 72 | 20250428 | 170700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 73 | 20250428 | 170600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 74 | 20250428 | 170500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 75 | 20250428 | 170400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 76 | 20250428 | 170300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 77 | 20250428 | 170200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 78 | 20250428 | 170100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 79 | 20250428 | 170000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 80 | 20250428 | 165900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 81 | 20250428 | 165800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 82 | 20250428 | 165700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 83 | 20250428 | 165600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 84 | 20250428 | 165500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 85 | 20250428 | 165400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 86 | 20250428 | 165300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 87 | 20250428 | 165200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 88 | 20250428 | 165100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 89 | 20250428 | 165000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 90 | 20250428 | 164900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 91 | 20250428 | 164800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 92 | 20250428 | 164700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 6104 |
| 93 | 20250428 | 164600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 94 | 20250428 | 164500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 95 | 20250428 | 164400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 96 | 20250428 | 164300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 97 | 20250428 | 164200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 98 | 20250428 | 164100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 99 | 20250428 | 164000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 100 | 20250428 | 163900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 101 | 20250428 | 163800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 102 | 20250428 | 163700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 103 | 20250428 | 163600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 104 | 20250428 | 163500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 105 | 20250428 | 163400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 106 | 20250428 | 163300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 107 | 20250428 | 163200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 108 | 20250428 | 163100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 109 | 20250428 | 163000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 110 | 20250428 | 162900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 111 | 20250428 | 162800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 112 | 20250428 | 162700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 113 | 20250428 | 162600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 114 | 20250428 | 162500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 115 | 20250428 | 162400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 116 | 20250428 | 162300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 117 | 20250428 | 162200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 118 | 20250428 | 162100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 119 | 20250428 | 162000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 120 | 20250428 | 161900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 121 | 20250428 | 161800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 122 | 20250428 | 161700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 6104 |
| 123 | 20250428 | 161600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 124 | 20250428 | 161500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 125 | 20250428 | 161400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 126 | 20250428 | 161300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 127 | 20250428 | 161200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 128 | 20250428 | 161100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 129 | 20250428 | 161000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 130 | 20250428 | 160900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 131 | 20250428 | 160800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 132 | 20250428 | 160700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 133 | 20250428 | 160600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 134 | 20250428 | 160500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 135 | 20250428 | 160400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 136 | 20250428 | 160300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 137 | 20250428 | 160200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 138 | 20250428 | 160100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 139 | 20250428 | 160000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 140 | 20250428 | 155900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 141 | 20250428 | 155800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 142 | 20250428 | 155700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 143 | 20250428 | 155600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 144 | 20250428 | 155500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 145 | 20250428 | 155400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 146 | 20250428 | 155300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 147 | 20250428 | 155200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 148 | 20250428 | 155100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 149 | 20250428 | 155000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 150 | 20250428 | 154900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 151 | 20250428 | 154800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 152 | 20250428 | 154700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 6104 |
| 153 | 20250428 | 154600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 154 | 20250428 | 154500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 155 | 20250428 | 154400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 156 | 20250428 | 154300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 157 | 20250428 | 154200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 158 | 20250428 | 154100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 159 | 20250428 | 154000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 160 | 20250428 | 153900 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 161 | 20250428 | 153800 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 162 | 20250428 | 153700 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 163 | 20250428 | 153600 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 164 | 20250428 | 153500 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 165 | 20250428 | 153400 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 166 | 20250428 | 153300 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 167 | 20250428 | 153200 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 168 | 20250428 | 153100 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 0 |
| 169 | 20250428 | 153000 | 1838352755 | 5170 | 5170 | 5170 | 5170 | 6104 |
| 170 | 20250428 | 152900 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 171 | 20250428 | 152800 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 172 | 20250428 | 152700 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 173 | 20250428 | 152600 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 174 | 20250428 | 152500 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 175 | 20250428 | 152400 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 176 | 20250428 | 152300 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 177 | 20250428 | 152200 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 178 | 20250428 | 152100 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 179 | 20250428 | 152000 | 1806795075 | 5160 | 5160 | 5160 | 5160 | 0 |
| 180 | 20250428 | 151900 | 1806795075 | 5160 | 5150 | 5160 | 5150 | 239 |
| 181 | 20250428 | 151800 | 1805564205 | 5150 | 5150 | 5150 | 5140 | 2546 |
| 182 | 20250428 | 151700 | 1792464985 | 5150 | 5150 | 5150 | 5130 | 1055 |
| 183 | 20250428 | 151600 | 1787032015 | 5150 | 5140 | 5150 | 5140 | 1764 |
| 184 | 20250428 | 151500 | 1777965045 | 5130 | 5140 | 5150 | 5130 | 2201 |
| 185 | 20250428 | 151400 | 1766669185 | 5140 | 5150 | 5150 | 5140 | 100 |
| 186 | 20250428 | 151300 | 1766155115 | 5150 | 5140 | 5150 | 5140 | 154 |
| 187 | 20250428 | 151200 | 1765363025 | 5140 | 5140 | 5140 | 5140 | 115 |
| 188 | 20250428 | 151100 | 1764771925 | 5130 | 5140 | 5140 | 5130 | 1731 |
| 189 | 20250428 | 151000 | 1755877245 | 5140 | 5140 | 5140 | 5140 | 1044 |
| 190 | 20250428 | 150900 | 1750511085 | 5130 | 5140 | 5140 | 5130 | 3484 |
| 191 | 20250428 | 150800 | 1732633565 | 5150 | 5140 | 5150 | 5130 | 3305 |
| 192 | 20250428 | 150700 | 1715665365 | 5140 | 5150 | 5150 | 5130 | 3455 |
| 193 | 20250428 | 150600 | 1697915245 | 5140 | 5150 | 5150 | 5135 | 938 |
| 194 | 20250428 | 150500 | 1693093335 | 5150 | 5160 | 5160 | 5145 | 611 |
| 195 | 20250428 | 150400 | 1689947415 | 5130 | 5160 | 5160 | 5130 | 5046 |
| 196 | 20250428 | 150300 | 1664003245 | 5160 | 5170 | 5170 | 5150 | 2336 |
| 197 | 20250428 | 150200 | 1651952715 | 5160 | 5160 | 5160 | 5160 | 15 |
| 198 | 20250428 | 150100 | 1651875315 | 5160 | 5160 | 5170 | 5160 | 25 |
| 199 | 20250428 | 150000 | 1651746305 | 5170 | 5170 | 5170 | 5165 | 112 |
| 200 | 20250428 | 145900 | 1651167765 | 5170 | 5160 | 5170 | 5150 | 2192 |
| 201 | 20250428 | 145800 | 1639875345 | 5160 | 5150 | 5160 | 5150 | 70 |
| 202 | 20250428 | 145700 | 1639514645 | 5160 | 5160 | 5160 | 5150 | 1603 |
| 203 | 20250428 | 145600 | 1631243805 | 5150 | 5145 | 5150 | 5145 | 427 |
| 204 | 20250428 | 145500 | 1629044760 | 5150 | 5150 | 5150 | 5150 | 66 |
| 205 | 20250428 | 145400 | 1628704860 | 5140 | 5140 | 5150 | 5140 | 398 |
| 206 | 20250428 | 145300 | 1626659130 | 5130 | 5150 | 5150 | 5130 | 562 |
| 207 | 20250428 | 145200 | 1623772790 | 5150 | 5150 | 5150 | 5140 | 580 |
| 208 | 20250428 | 145100 | 1620789790 | 5150 | 5150 | 5150 | 5130 | 4841 |
| 209 | 20250428 | 145000 | 1595908770 | 5140 | 5160 | 5160 | 5140 | 855 |
| 210 | 20250428 | 144900 | 1591512450 | 5150 | 5160 | 5160 | 5140 | 26011 |
| 211 | 20250428 | 144800 | 1457570350 | 5160 | 5160 | 5160 | 5150 | 112 |
| 212 | 20250428 | 144700 | 1456993430 | 5150 | 5160 | 5160 | 5150 | 443 |
| 213 | 20250428 | 144600 | 1454711300 | 5160 | 5150 | 5160 | 5150 | 76 |
| 214 | 20250428 | 144500 | 1454319340 | 5150 | 5150 | 5150 | 5150 | 1000 |
| 215 | 20250428 | 144400 | 1449169340 | 5150 | 5160 | 5160 | 5150 | 1676 |
| 216 | 20250428 | 144300 | 1440533980 | 5160 | 5160 | 5160 | 5160 | 2 |
| 217 | 20250428 | 144200 | 1440523660 | 5160 | 5150 | 5160 | 5150 | 789 |
| 218 | 20250428 | 144100 | 1436453420 | 5150 | 5160 | 5160 | 5150 | 545 |
| 219 | 20250428 | 144000 | 1433641520 | 5160 | 5160 | 5160 | 5150 | 1056 |
| 220 | 20250428 | 143900 | 1428194835 | 5160 | 5160 | 5170 | 5160 | 764 |
| 221 | 20250428 | 143800 | 1424252355 | 5160 | 5155 | 5160 | 5155 | 38 |
| 222 | 20250428 | 143700 | 1424056310 | 5160 | 5160 | 5160 | 5160 | 4579 |
| 223 | 20250428 | 143600 | 1400428670 | 5170 | 5170 | 5170 | 5160 | 1581 |
| 224 | 20250428 | 143500 | 1392265690 | 5160 | 5170 | 5170 | 5160 | 729 |
| 225 | 20250428 | 143400 | 1388498760 | 5170 | 5160 | 5170 | 5160 | 264 |
| 226 | 20250428 | 143300 | 1387136380 | 5160 | 5160 | 5160 | 5160 | 0 |
| 227 | 20250428 | 143200 | 1387136380 | 5160 | 5160 | 5160 | 5160 | 0 |
| 228 | 20250428 | 143100 | 1387136380 | 5160 | 5170 | 5170 | 5160 | 619 |
| 229 | 20250428 | 143000 | 1383940840 | 5170 | 5170 | 5170 | 5170 | 199 |
| 230 | 20250428 | 142900 | 1382912010 | 5170 | 5170 | 5170 | 5170 | 62 |
| 231 | 20250428 | 142800 | 1382591470 | 5170 | 5160 | 5170 | 5160 | 181 |
| 232 | 20250428 | 142700 | 1381656710 | 5160 | 5170 | 5170 | 5160 | 497 |
| 233 | 20250428 | 142600 | 1379091630 | 5170 | 5170 | 5170 | 5170 | 158 |
| 234 | 20250428 | 142500 | 1378274770 | 5170 | 5170 | 5170 | 5170 | 15 |
| 235 | 20250428 | 142400 | 1378197220 | 5160 | 5170 | 5170 | 5160 | 2101 |
| 236 | 20250428 | 142300 | 1367344050 | 5180 | 5170 | 5180 | 5170 | 417 |
| 237 | 20250428 | 142200 | 1365188120 | 5170 | 5170 | 5170 | 5170 | 1330 |
| 238 | 20250428 | 142100 | 1358312020 | 5160 | 5160 | 5160 | 5160 | 284 |
| 239 | 20250428 | 142000 | 1356846580 | 5160 | 5160 | 5160 | 5160 | 0 |
| 240 | 20250428 | 141900 | 1356846580 | 5160 | 5170 | 5170 | 5160 | 70 |
| 241 | 20250428 | 141800 | 1356485370 | 5170 | 5170 | 5170 | 5170 | 7 |
| 242 | 20250428 | 141700 | 1356449180 | 5170 | 5170 | 5170 | 5170 | 0 |
| 243 | 20250428 | 141600 | 1356449180 | 5170 | 5160 | 5170 | 5160 | 469 |
| 244 | 20250428 | 141500 | 1354028940 | 5160 | 5170 | 5170 | 5160 | 418 |
| 245 | 20250428 | 141400 | 1351869765 | 5170 | 5170 | 5170 | 5170 | 20 |
| 246 | 20250428 | 141300 | 1351766365 | 5170 | 5170 | 5170 | 5170 | 59 |
| 247 | 20250428 | 141200 | 1351461335 | 5170 | 5170 | 5170 | 5170 | 40 |
| 248 | 20250428 | 141100 | 1351254535 | 5170 | 5170 | 5170 | 5170 | 251 |
| 249 | 20250428 | 141000 | 1349956865 | 5170 | 5170 | 5170 | 5170 | 0 |
| 250 | 20250428 | 140900 | 1349956865 | 5170 | 5160 | 5170 | 5160 | 183 |
| 251 | 20250428 | 140800 | 1349012335 | 5170 | 5170 | 5170 | 5170 | 150 |
| 252 | 20250428 | 140700 | 1348236835 | 5170 | 5170 | 5170 | 5170 | 0 |
| 253 | 20250428 | 140600 | 1348236835 | 5170 | 5170 | 5170 | 5160 | 432 |
| 254 | 20250428 | 140500 | 1346007635 | 5160 | 5160 | 5160 | 5160 | 300 |
| 255 | 20250428 | 140400 | 1344459635 | 5170 | 5170 | 5170 | 5160 | 666 |
| 256 | 20250428 | 140300 | 1341022045 | 5170 | 5170 | 5170 | 5170 | 2 |
| 257 | 20250428 | 140200 | 1341011705 | 5160 | 5170 | 5170 | 5160 | 1232 |
| 258 | 20250428 | 140100 | 1334642755 | 5170 | 5170 | 5170 | 5170 | 956 |
| 259 | 20250428 | 140000 | 1329700235 | 5180 | 5180 | 5180 | 5170 | 490 |
| 260 | 20250428 | 135900 | 1327164025 | 5190 | 5190 | 5190 | 5190 | 421 |
| 261 | 20250428 | 135800 | 1324979035 | 5170 | 5180 | 5180 | 5170 | 1617 |
| 262 | 20250428 | 135700 | 1316613585 | 5180 | 5190 | 5190 | 5180 | 45 |
| 263 | 20250428 | 135600 | 1316380285 | 5180 | 5180 | 5180 | 5180 | 0 |
| 264 | 20250428 | 135500 | 1316380285 | 5180 | 5180 | 5180 | 5180 | 500 |
| 265 | 20250428 | 135400 | 1313790285 | 5180 | 5180 | 5180 | 5180 | 0 |
| 266 | 20250428 | 135300 | 1313790285 | 5180 | 5180 | 5180 | 5180 | 604 |
| 267 | 20250428 | 135200 | 1310661565 | 5180 | 5180 | 5180 | 5180 | 0 |
| 268 | 20250428 | 135100 | 1310661565 | 5180 | 5180 | 5180 | 5180 | 2 |
| 269 | 20250428 | 135000 | 1310651205 | 5190 | 5190 | 5190 | 5190 | 30 |
| 270 | 20250428 | 134900 | 1310495505 | 5180 | 5180 | 5180 | 5180 | 0 |
| 271 | 20250428 | 134800 | 1310495505 | 5180 | 5180 | 5185 | 5180 | 1048 |
| 272 | 20250428 | 134700 | 1305066765 | 5180 | 5190 | 5190 | 5180 | 21 |
| 273 | 20250428 | 134600 | 1304957975 | 5180 | 5185 | 5185 | 5180 | 99 |
| 274 | 20250428 | 134500 | 1304445130 | 5190 | 5190 | 5190 | 5180 | 253 |
| 275 | 20250428 | 134400 | 1303134470 | 5190 | 5190 | 5190 | 5190 | 121 |
| 276 | 20250428 | 134300 | 1302506480 | 5190 | 5190 | 5190 | 5190 | 4 |
| 277 | 20250428 | 134200 | 1302485720 | 5190 | 5180 | 5190 | 5180 | 4 |
| 278 | 20250428 | 134100 | 1302464990 | 5190 | 5190 | 5190 | 5190 | 0 |
| 279 | 20250428 | 134000 | 1302464990 | 5190 | 5190 | 5190 | 5190 | 50 |
| 280 | 20250428 | 133900 | 1302205490 | 5180 | 5190 | 5190 | 5180 | 459 |
| 281 | 20250428 | 133800 | 1299826870 | 5170 | 5170 | 5170 | 5170 | 0 |
| 282 | 20250428 | 133700 | 1299826870 | 5170 | 5190 | 5190 | 5170 | 1451 |
| 283 | 20250428 | 133600 | 1292315730 | 5185 | 5185 | 5185 | 5185 | 0 |
| 284 | 20250428 | 133500 | 1292315730 | 5185 | 5185 | 5185 | 5185 | 0 |
| 285 | 20250428 | 133400 | 1292315730 | 5185 | 5180 | 5185 | 5180 | 25 |
| 286 | 20250428 | 133300 | 1292186205 | 5180 | 5180 | 5180 | 5180 | 515 |
| 287 | 20250428 | 133200 | 1289518505 | 5180 | 5180 | 5180 | 5180 | 2 |
| 288 | 20250428 | 133100 | 1289508145 | 5180 | 5180 | 5180 | 5180 | 2 |
| 289 | 20250428 | 133000 | 1289497785 | 5180 | 5180 | 5180 | 5180 | 310 |
| 290 | 20250428 | 132900 | 1287891985 | 5180 | 5180 | 5180 | 5180 | 340 |
| 291 | 20250428 | 132800 | 1286130785 | 5170 | 5180 | 5180 | 5170 | 135 |
| 292 | 20250428 | 132700 | 1285431770 | 5180 | 5180 | 5180 | 5180 | 250 |
| 293 | 20250428 | 132600 | 1284136770 | 5170 | 5180 | 5180 | 5170 | 164 |
| 294 | 20250428 | 132500 | 1283288810 | 5180 | 5180 | 5180 | 5180 | 0 |
| 295 | 20250428 | 132400 | 1283288810 | 5180 | 5180 | 5180 | 5180 | 46 |
| 296 | 20250428 | 132300 | 1283050530 | 5170 | 5170 | 5170 | 5170 | 0 |
| 297 | 20250428 | 132200 | 1283050530 | 5170 | 5190 | 5190 | 5170 | 4 |
| 298 | 20250428 | 132100 | 1283029830 | 5190 | 5190 | 5190 | 5190 | 1 |
| 299 | 20250428 | 132000 | 1283024640 | 5170 | 5180 | 5180 | 5170 | 490 |
| 300 | 20250428 | 131900 | 1280489200 | 5190 | 5190 | 5190 | 5190 | 51 |
| 301 | 20250428 | 131800 | 1280224510 | 5190 | 5190 | 5190 | 5190 | 0 |
| 302 | 20250428 | 131700 | 1280224510 | 5190 | 5200 | 5200 | 5190 | 927 |
| 303 | 20250428 | 131600 | 1275404310 | 5190 | 5190 | 5190 | 5190 | 6 |
| 304 | 20250428 | 131500 | 1275373170 | 5180 | 5190 | 5190 | 5180 | 251 |
| 305 | 20250428 | 131400 | 1274070490 | 5190 | 5190 | 5190 | 5190 | 383 |
| 306 | 20250428 | 131300 | 1272082720 | 5180 | 5180 | 5180 | 5180 | 954 |
| 307 | 20250428 | 131200 | 1267141000 | 5170 | 5170 | 5170 | 5170 | 25 |
| 308 | 20250428 | 131100 | 1267011750 | 5170 | 5170 | 5170 | 5170 | 25 |
| 309 | 20250428 | 131000 | 1266882500 | 5170 | 5170 | 5170 | 5170 | 1765 |
| 310 | 20250428 | 130900 | 1257757450 | 5160 | 5170 | 5170 | 5160 | 289 |
| 311 | 20250428 | 130800 | 1256264270 | 5170 | 5170 | 5170 | 5170 | 106 |
| 312 | 20250428 | 130700 | 1255716250 | 5170 | 5170 | 5170 | 5170 | 25 |
| 313 | 20250428 | 130600 | 1255587000 | 5180 | 5180 | 5180 | 5170 | 54 |
| 314 | 20250428 | 130500 | 1255307780 | 5180 | 5180 | 5180 | 5180 | 0 |
| 315 | 20250428 | 130400 | 1255307780 | 5180 | 5170 | 5180 | 5170 | 505 |
| 316 | 20250428 | 130300 | 1252696870 | 5170 | 5180 | 5180 | 5170 | 421 |
| 317 | 20250428 | 130200 | 1250519990 | 5180 | 5180 | 5180 | 5180 | 0 |
| 318 | 20250428 | 130100 | 1250519990 | 5180 | 5170 | 5180 | 5170 | 13 |
| 319 | 20250428 | 130000 | 1250452750 | 5170 | 5170 | 5170 | 5170 | 42 |
| 320 | 20250428 | 125900 | 1250235610 | 5170 | 5170 | 5170 | 5170 | 60 |
| 321 | 20250428 | 125800 | 1249925410 | 5170 | 5190 | 5190 | 5170 | 131 |
| 322 | 20250428 | 125700 | 1249247370 | 5190 | 5190 | 5190 | 5190 | 208 |
| 323 | 20250428 | 125600 | 1248167850 | 5180 | 5180 | 5180 | 5180 | 2825 |
| 324 | 20250428 | 125500 | 1233534350 | 5180 | 5175 | 5180 | 5170 | 382 |
| 325 | 20250428 | 125400 | 1231559210 | 5170 | 5170 | 5170 | 5170 | 0 |
| 326 | 20250428 | 125300 | 1231559210 | 5170 | 5170 | 5170 | 5170 | 1 |
| 327 | 20250428 | 125200 | 1231554040 | 5180 | 5180 | 5180 | 5180 | 1 |
| 328 | 20250428 | 125100 | 1231548860 | 5180 | 5170 | 5180 | 5170 | 488 |
| 329 | 20250428 | 125000 | 1229025880 | 5170 | 5170 | 5170 | 5170 | 0 |
| 330 | 20250428 | 124900 | 1229025880 | 5170 | 5170 | 5170 | 5170 | 582 |
| 331 | 20250428 | 124800 | 1226016940 | 5170 | 5180 | 5180 | 5170 | 5 |
| 332 | 20250428 | 124700 | 1225991050 | 5180 | 5180 | 5180 | 5180 | 40 |
| 333 | 20250428 | 124600 | 1225783850 | 5180 | 5180 | 5180 | 5180 | 0 |
| 334 | 20250428 | 124500 | 1225783850 | 5180 | 5170 | 5180 | 5170 | 477 |
| 335 | 20250428 | 124400 | 1223317750 | 5180 | 5180 | 5180 | 5180 | 20 |
| 336 | 20250428 | 124300 | 1223214150 | 5180 | 5180 | 5180 | 5180 | 120 |
| 337 | 20250428 | 124200 | 1222592550 | 5180 | 5180 | 5180 | 5180 | 0 |
| 338 | 20250428 | 124100 | 1222592550 | 5180 | 5180 | 5180 | 5180 | 3 |
| 339 | 20250428 | 124000 | 1222577010 | 5180 | 5170 | 5180 | 5170 | 597 |
| 340 | 20250428 | 123900 | 1219490420 | 5170 | 5170 | 5170 | 5170 | 1 |
| 341 | 20250428 | 123800 | 1219485250 | 5170 | 5180 | 5180 | 5170 | 305 |
| 342 | 20250428 | 123700 | 1217908350 | 5180 | 5180 | 5180 | 5180 | 400 |
| 343 | 20250428 | 123600 | 1215836350 | 5170 | 5170 | 5170 | 5170 | 228 |
| 344 | 20250428 | 123500 | 1214657590 | 5180 | 5180 | 5180 | 5180 | 2 |
| 345 | 20250428 | 123400 | 1214647230 | 5170 | 5170 | 5170 | 5170 | 524 |
| 346 | 20250428 | 123300 | 1211938150 | 5180 | 5180 | 5180 | 5180 | 1 |
| 347 | 20250428 | 123200 | 1211932970 | 5170 | 5180 | 5180 | 5170 | 102 |
| 348 | 20250428 | 123100 | 1211405610 | 5180 | 5180 | 5180 | 5180 | 0 |
| 349 | 20250428 | 123000 | 1211405610 | 5180 | 5170 | 5180 | 5170 | 23 |
| 350 | 20250428 | 122900 | 1211286690 | 5180 | 5180 | 5180 | 5180 | 57 |
| 351 | 20250428 | 122800 | 1210991430 | 5180 | 5180 | 5180 | 5180 | 1 |
| 352 | 20250428 | 122700 | 1210986250 | 5180 | 5170 | 5190 | 5170 | 1566 |
| 353 | 20250428 | 122600 | 1202889940 | 5170 | 5160 | 5170 | 5160 | 583 |
| 354 | 20250428 | 122500 | 1199878730 | 5170 | 5170 | 5170 | 5170 | 155 |
| 355 | 20250428 | 122400 | 1199077380 | 5170 | 5170 | 5170 | 5170 | 120 |
| 356 | 20250428 | 122300 | 1198456980 | 5170 | 5170 | 5170 | 5170 | 0 |
| 357 | 20250428 | 122200 | 1198456980 | 5170 | 5170 | 5170 | 5170 | 35 |
| 358 | 20250428 | 122100 | 1198276030 | 5160 | 5160 | 5160 | 5160 | 528 |
| 359 | 20250428 | 122000 | 1195551550 | 5160 | 5160 | 5160 | 5160 | 420 |
| 360 | 20250428 | 121900 | 1193384350 | 5160 | 5170 | 5170 | 5160 | 509 |
| 361 | 20250428 | 121800 | 1190756890 | 5190 | 5190 | 5190 | 5190 | 80 |
| 362 | 20250428 | 121700 | 1190341690 | 5190 | 5190 | 5190 | 5190 | 1 |
| 363 | 20250428 | 121600 | 1190336500 | 5160 | 5180 | 5180 | 5160 | 1065 |
| 364 | 20250428 | 121500 | 1184839230 | 5180 | 5180 | 5180 | 5180 | 0 |
| 365 | 20250428 | 121400 | 1184839230 | 5180 | 5180 | 5180 | 5180 | 1 |
| 366 | 20250428 | 121300 | 1184834050 | 5170 | 5170 | 5170 | 5170 | 0 |
| 367 | 20250428 | 121200 | 1184834050 | 5170 | 5170 | 5170 | 5170 | 1 |
| 368 | 20250428 | 121100 | 1184828880 | 5170 | 5170 | 5170 | 5160 | 3680 |
| 369 | 20250428 | 121000 | 1165830090 | 5190 | 5190 | 5190 | 5190 | 10 |
| 370 | 20250428 | 120900 | 1165778190 | 5170 | 5190 | 5190 | 5160 | 1691 |
| 371 | 20250428 | 120800 | 1157010170 | 5190 | 5190 | 5190 | 5190 | 0 |
| 372 | 20250428 | 120700 | 1157010170 | 5190 | 5190 | 5190 | 5190 | 155 |
| 373 | 20250428 | 120600 | 1156205720 | 5190 | 5180 | 5190 | 5180 | 300 |
| 374 | 20250428 | 120500 | 1154650710 | 5180 | 5180 | 5180 | 5180 | 0 |
| 375 | 20250428 | 120400 | 1154650710 | 5180 | 5170 | 5180 | 5170 | 409 |
| 376 | 20250428 | 120300 | 1152536170 | 5180 | 5180 | 5180 | 5180 | 113 |
| 377 | 20250428 | 120200 | 1151950830 | 5190 | 5190 | 5190 | 5190 | 1 |
| 378 | 20250428 | 120100 | 1151945640 | 5190 | 5190 | 5190 | 5190 | 424 |
| 379 | 20250428 | 120000 | 1149745080 | 5170 | 5170 | 5170 | 5170 | 0 |
| 380 | 20250428 | 115900 | 1149745080 | 5170 | 5170 | 5170 | 5170 | 230 |
| 381 | 20250428 | 115800 | 1148555980 | 5170 | 5180 | 5180 | 5170 | 128 |
| 382 | 20250428 | 115700 | 1147893120 | 5180 | 5190 | 5190 | 5180 | 510 |
| 383 | 20250428 | 115600 | 1145251220 | 5180 | 5180 | 5190 | 5180 | 33 |
| 384 | 20250428 | 115500 | 1145080270 | 5180 | 5170 | 5180 | 5170 | 43 |
| 385 | 20250428 | 115400 | 1144857540 | 5170 | 5170 | 5170 | 5170 | 200 |
| 386 | 20250428 | 115300 | 1143823540 | 5170 | 5170 | 5170 | 5170 | 551 |
| 387 | 20250428 | 115200 | 1140974870 | 5170 | 5170 | 5170 | 5160 | 1201 |
| 388 | 20250428 | 115100 | 1134777200 | 5160 | 5160 | 5160 | 5160 | 230 |
| 389 | 20250428 | 115000 | 1133590400 | 5160 | 5175 | 5175 | 5160 | 172 |
| 390 | 20250428 | 114900 | 1132701200 | 5170 | 5170 | 5180 | 5170 | 2140 |
| 391 | 20250428 | 114800 | 1121632580 | 5170 | 5170 | 5170 | 5170 | 322 |
| 392 | 20250428 | 114700 | 1119967840 | 5170 | 5160 | 5170 | 5150 | 3379 |
| 393 | 20250428 | 114600 | 1102539340 | 5190 | 5190 | 5190 | 5190 | 0 |
| 394 | 20250428 | 114500 | 1102539340 | 5190 | 5170 | 5190 | 5160 | 21 |
| 395 | 20250428 | 114400 | 1102430940 | 5180 | 5180 | 5180 | 5160 | 3592 |
| 396 | 20250428 | 114300 | 1083877390 | 5180 | 5180 | 5180 | 5180 | 12 |
| 397 | 20250428 | 114200 | 1083815230 | 5170 | 5180 | 5180 | 5170 | 377 |
| 398 | 20250428 | 114100 | 1081866120 | 5180 | 5180 | 5180 | 5180 | 0 |
| 399 | 20250428 | 114000 | 1081866120 | 5180 | 5180 | 5180 | 5180 | 102 |
| 400 | 20250428 | 113900 | 1081337760 | 5190 | 5190 | 5190 | 5180 | 119 |
| 401 | 20250428 | 113800 | 1080721000 | 5190 | 5190 | 5190 | 5190 | 1 |
| 402 | 20250428 | 113700 | 1080715810 | 5160 | 5200 | 5200 | 5160 | 2100 |
| 403 | 20250428 | 113600 | 1069855190 | 5200 | 5180 | 5200 | 5180 | 43 |
| 404 | 20250428 | 113500 | 1069632380 | 5180 | 5180 | 5180 | 5180 | 134 |
| 405 | 20250428 | 113400 | 1068938260 | 5200 | 5170 | 5200 | 5170 | 68 |
| 406 | 20250428 | 113300 | 1068586270 | 5180 | 5180 | 5180 | 5180 | 490 |
| 407 | 20250428 | 113200 | 1066048070 | 5180 | 5180 | 5180 | 5180 | 278 |
| 408 | 20250428 | 113100 | 1064608030 | 5180 | 5180 | 5180 | 5180 | 59 |
| 409 | 20250428 | 113000 | 1064302410 | 5180 | 5180 | 5180 | 5180 | 530 |
| 410 | 20250428 | 112900 | 1061557010 | 5180 | 5190 | 5190 | 5180 | 1212 |
| 411 | 20250428 | 112800 | 1055277380 | 5200 | 5200 | 5200 | 5200 | 485 |
| 412 | 20250428 | 112700 | 1052755380 | 5210 | 5210 | 5210 | 5210 | 0 |
| 413 | 20250428 | 112600 | 1052755380 | 5210 | 5200 | 5210 | 5200 | 8 |
| 414 | 20250428 | 112500 | 1052713710 | 5180 | 5180 | 5180 | 5180 | 931 |
| 415 | 20250428 | 112400 | 1047891130 | 5180 | 5190 | 5200 | 5180 | 1693 |
| 416 | 20250428 | 112300 | 1039111250 | 5190 | 5190 | 5200 | 5190 | 3872 |
| 417 | 20250428 | 112200 | 1019006660 | 5190 | 5200 | 5200 | 5190 | 13 |
| 418 | 20250428 | 112100 | 1018939140 | 5200 | 5210 | 5210 | 5190 | 532 |
| 419 | 20250428 | 112000 | 1016174200 | 5210 | 5210 | 5210 | 5210 | 15 |
| 420 | 20250428 | 111900 | 1016096050 | 5210 | 5210 | 5210 | 5200 | 1006 |
| 421 | 20250428 | 111800 | 1010864800 | 5210 | 5210 | 5210 | 5210 | 33 |
| 422 | 20250428 | 111700 | 1010692870 | 5210 | 5220 | 5230 | 5210 | 286 |
| 423 | 20250428 | 111600 | 1009202480 | 5210 | 5210 | 5210 | 5210 | 0 |
| 424 | 20250428 | 111500 | 1009202480 | 5210 | 5210 | 5210 | 5210 | 1 |
| 425 | 20250428 | 111400 | 1009197270 | 5210 | 5220 | 5220 | 5210 | 221 |
| 426 | 20250428 | 111300 | 1008045820 | 5220 | 5210 | 5220 | 5210 | 52 |
| 427 | 20250428 | 111200 | 1007774780 | 5215 | 5215 | 5215 | 5215 | 0 |
| 428 | 20250428 | 111100 | 1007774780 | 5215 | 5220 | 5220 | 5215 | 27 |
| 429 | 20250428 | 111000 | 1007633845 | 5230 | 5230 | 5230 | 5230 | 39 |
| 430 | 20250428 | 110900 | 1007429875 | 5230 | 5230 | 5230 | 5230 | 176 |
| 431 | 20250428 | 110800 | 1006509395 | 5230 | 5210 | 5230 | 5210 | 1043 |
| 432 | 20250428 | 110700 | 1001074545 | 5190 | 5200 | 5200 | 5190 | 3433 |
| 433 | 20250428 | 110600 | 983246675 | 5200 | 5200 | 5200 | 5200 | 130 |
| 434 | 20250428 | 110500 | 982570675 | 5200 | 5200 | 5200 | 5200 | 358 |
| 435 | 20250428 | 110400 | 980709075 | 5200 | 5200 | 5200 | 5190 | 392 |
| 436 | 20250428 | 110300 | 978674185 | 5200 | 5210 | 5210 | 5200 | 668 |
| 437 | 20250428 | 110200 | 975198485 | 5210 | 5230 | 5230 | 5210 | 211 |
| 438 | 20250428 | 110100 | 974098975 | 5230 | 5210 | 5230 | 5190 | 1145 |
| 439 | 20250428 | 110000 | 968145585 | 5200 | 5210 | 5210 | 5200 | 460 |
| 440 | 20250428 | 105900 | 965752445 | 5210 | 5210 | 5210 | 5210 | 73 |
| 441 | 20250428 | 105800 | 965372115 | 5210 | 5210 | 5210 | 5200 | 614 |
| 442 | 20250428 | 105700 | 962174305 | 5200 | 5230 | 5230 | 5200 | 628 |
| 443 | 20250428 | 105600 | 958907765 | 5230 | 5270 | 5270 | 5200 | 3702 |
| 444 | 20250428 | 105500 | 939590975 | 5260 | 5250 | 5280 | 5220 | 9678 |
| 445 | 20250428 | 105400 | 888631335 | 5220 | 5210 | 5260 | 5210 | 3900 |
| 446 | 20250428 | 105300 | 868183345 | 5210 | 5230 | 5230 | 5210 | 484 |
| 447 | 20250428 | 105200 | 865657365 | 5230 | 5210 | 5230 | 5210 | 1565 |
| 448 | 20250428 | 105100 | 857483665 | 5200 | 5210 | 5210 | 5200 | 7 |
| 449 | 20250428 | 105000 | 857447255 | 5200 | 5210 | 5210 | 5200 | 22 |
| 450 | 20250428 | 104900 | 857332735 | 5200 | 5200 | 5200 | 5200 | 35 |
| 451 | 20250428 | 104800 | 857150735 | 5200 | 5200 | 5200 | 5190 | 489 |
| 452 | 20250428 | 104700 | 854608585 | 5200 | 5200 | 5200 | 5200 | 155 |
| 453 | 20250428 | 104600 | 853802585 | 5200 | 5200 | 5200 | 5200 | 0 |
| 454 | 20250428 | 104500 | 853802585 | 5200 | 5190 | 5200 | 5190 | 969 |
| 455 | 20250428 | 104400 | 848769785 | 5190 | 5190 | 5190 | 5190 | 50 |
| 456 | 20250428 | 104300 | 848510285 | 5190 | 5190 | 5200 | 5190 | 1303 |
| 457 | 20250428 | 104200 | 841744715 | 5200 | 5200 | 5200 | 5200 | 0 |
| 458 | 20250428 | 104100 | 841744715 | 5200 | 5200 | 5200 | 5200 | 831 |
| 459 | 20250428 | 104000 | 837423515 | 5200 | 5210 | 5210 | 5200 | 248 |
| 460 | 20250428 | 103900 | 836132995 | 5210 | 5210 | 5210 | 5210 | 106 |
| 461 | 20250428 | 103800 | 835580735 | 5200 | 5200 | 5200 | 5200 | 172 |
| 462 | 20250428 | 103700 | 834686335 | 5210 | 5210 | 5210 | 5200 | 114 |
| 463 | 20250428 | 103600 | 834093495 | 5210 | 5210 | 5220 | 5200 | 1325 |
| 464 | 20250428 | 103500 | 827191835 | 5210 | 5220 | 5220 | 5210 | 57 |
| 465 | 20250428 | 103400 | 826894845 | 5230 | 5230 | 5230 | 5230 | 1 |
| 466 | 20250428 | 103300 | 826889615 | 5230 | 5220 | 5230 | 5210 | 1139 |
| 467 | 20250428 | 103200 | 820953045 | 5220 | 5220 | 5220 | 5220 | 362 |
| 468 | 20250428 | 103100 | 819063405 | 5230 | 5230 | 5230 | 5210 | 614 |
| 469 | 20250428 | 103000 | 815860315 | 5210 | 5220 | 5220 | 5210 | 52 |
| 470 | 20250428 | 102900 | 815588975 | 5240 | 5220 | 5240 | 5210 | 3219 |
| 471 | 20250428 | 102800 | 798812985 | 5220 | 5230 | 5230 | 5220 | 101 |
| 472 | 20250428 | 102700 | 798285755 | 5220 | 5230 | 5230 | 5220 | 569 |
| 473 | 20250428 | 102600 | 795315545 | 5220 | 5220 | 5230 | 5220 | 312 |
| 474 | 20250428 | 102500 | 793686875 | 5220 | 5220 | 5220 | 5220 | 189 |
| 475 | 20250428 | 102400 | 792700295 | 5220 | 5230 | 5230 | 5220 | 131 |
| 476 | 20250428 | 102300 | 792015375 | 5230 | 5230 | 5230 | 5230 | 20 |
| 477 | 20250428 | 102200 | 791910775 | 5230 | 5230 | 5230 | 5230 | 456 |
| 478 | 20250428 | 102100 | 789525895 | 5220 | 5220 | 5230 | 5220 | 1022 |
| 479 | 20250428 | 102000 | 784191025 | 5220 | 5220 | 5220 | 5210 | 228 |
| 480 | 20250428 | 101900 | 783002635 | 5220 | 5210 | 5220 | 5210 | 492 |
| 481 | 20250428 | 101800 | 780439305 | 5210 | 5220 | 5220 | 5210 | 1023 |
| 482 | 20250428 | 101700 | 775109275 | 5220 | 5220 | 5220 | 5220 | 43 |
| 483 | 20250428 | 101600 | 774884815 | 5220 | 5220 | 5220 | 5210 | 78 |
| 484 | 20250428 | 101500 | 774477695 | 5220 | 5230 | 5230 | 5220 | 1068 |
| 485 | 20250428 | 101400 | 768892825 | 5230 | 5220 | 5230 | 5210 | 302 |
| 486 | 20250428 | 101300 | 767317405 | 5210 | 5210 | 5210 | 5210 | 2 |
| 487 | 20250428 | 101200 | 767306985 | 5210 | 5210 | 5210 | 5210 | 312 |
| 488 | 20250428 | 101100 | 765681465 | 5220 | 5230 | 5230 | 5220 | 702 |
| 489 | 20250428 | 101000 | 762017005 | 5230 | 5230 | 5230 | 5220 | 170 |
| 490 | 20250428 | 100900 | 761127935 | 5230 | 5200 | 5230 | 5200 | 249 |
| 491 | 20250428 | 100800 | 759825905 | 5230 | 5200 | 5230 | 5200 | 95 |
| 492 | 20250428 | 100700 | 759331845 | 5200 | 5210 | 5230 | 5200 | 932 |
| 493 | 20250428 | 100600 | 754478125 | 5210 | 5210 | 5220 | 5210 | 2002 |
| 494 | 20250428 | 100500 | 744037705 | 5230 | 5210 | 5230 | 5210 | 1030 |
| 495 | 20250428 | 100400 | 738666205 | 5210 | 5210 | 5210 | 5210 | 2 |
| 496 | 20250428 | 100300 | 738655785 | 5210 | 5200 | 5210 | 5200 | 381 |
| 497 | 20250428 | 100200 | 736670785 | 5200 | 5190 | 5200 | 5180 | 1866 |
| 498 | 20250428 | 100100 | 726991735 | 5190 | 5180 | 5190 | 5180 | 1665 |
| 499 | 20250428 | 100000 | 718355385 | 5190 | 5180 | 5190 | 5180 | 427 |
| 500 | 20250428 | 095900 | 716140725 | 5180 | 5190 | 5190 | 5180 | 34 |
| 501 | 20250428 | 095800 | 715964405 | 5170 | 5180 | 5190 | 5170 | 176 |
| 502 | 20250428 | 095700 | 715054185 | 5180 | 5180 | 5180 | 5170 | 1025 |
| 503 | 20250428 | 095600 | 709748595 | 5190 | 5180 | 5190 | 5180 | 51 |
| 504 | 20250428 | 095500 | 709484405 | 5180 | 5180 | 5180 | 5180 | 770 |
| 505 | 20250428 | 095400 | 705495805 | 5190 | 5190 | 5190 | 5190 | 8 |
| 506 | 20250428 | 095300 | 705454285 | 5190 | 5180 | 5200 | 5180 | 2175 |
| 507 | 20250428 | 095200 | 694165765 | 5190 | 5190 | 5190 | 5190 | 50 |
| 508 | 20250428 | 095100 | 693906265 | 5190 | 5170 | 5190 | 5170 | 1072 |
| 509 | 20250428 | 095000 | 688352285 | 5170 | 5180 | 5180 | 5170 | 51 |
| 510 | 20250428 | 094900 | 688088395 | 5170 | 5180 | 5180 | 5170 | 222 |
| 511 | 20250428 | 094800 | 686940445 | 5170 | 5170 | 5180 | 5170 | 169 |
| 512 | 20250428 | 094700 | 686066605 | 5180 | 5170 | 5180 | 5160 | 774 |
| 513 | 20250428 | 094600 | 682063645 | 5160 | 5170 | 5180 | 5160 | 87 |
| 514 | 20250428 | 094500 | 681614695 | 5170 | 5180 | 5180 | 5150 | 549 |
| 515 | 20250428 | 094400 | 678781630 | 5150 | 5160 | 5180 | 5150 | 2121 |
| 516 | 20250428 | 094300 | 667830640 | 5160 | 5160 | 5160 | 5150 | 91 |
| 517 | 20250428 | 094200 | 667361260 | 5160 | 5170 | 5170 | 5150 | 1527 |
| 518 | 20250428 | 094100 | 659479760 | 5170 | 5160 | 5180 | 5150 | 857 |
| 519 | 20250428 | 094000 | 655058540 | 5170 | 5180 | 5180 | 5140 | 13912 |
| 520 | 20250428 | 093900 | 583447230 | 5190 | 5190 | 5190 | 5160 | 6529 |
| 521 | 20250428 | 093800 | 549705440 | 5190 | 5190 | 5210 | 5190 | 2725 |
| 522 | 20250428 | 093700 | 535560540 | 5190 | 5200 | 5200 | 5190 | 592 |
| 523 | 20250428 | 093600 | 532484450 | 5200 | 5200 | 5200 | 5190 | 1191 |
| 524 | 20250428 | 093500 | 526293490 | 5200 | 5190 | 5200 | 5190 | 1399 |
| 525 | 20250428 | 093400 | 519032630 | 5190 | 5200 | 5200 | 5190 | 332 |
| 526 | 20250428 | 093300 | 517309160 | 5180 | 5190 | 5190 | 5180 | 248 |
| 527 | 20250428 | 093200 | 516023770 | 5180 | 5180 | 5190 | 5180 | 1960 |
| 528 | 20250428 | 093100 | 505868270 | 5180 | 5190 | 5195 | 5180 | 912 |
| 529 | 20250428 | 093000 | 501138060 | 5170 | 5190 | 5190 | 5170 | 367 |
| 530 | 20250428 | 092900 | 499235610 | 5190 | 5190 | 5190 | 5170 | 3421 |
| 531 | 20250428 | 092800 | 481536850 | 5180 | 5180 | 5180 | 5170 | 2818 |
| 532 | 20250428 | 092700 | 466948520 | 5190 | 5190 | 5190 | 5190 | 15 |
| 533 | 20250428 | 092600 | 466870670 | 5190 | 5190 | 5190 | 5190 | 590 |
| 534 | 20250428 | 092500 | 463808570 | 5200 | 5190 | 5200 | 5190 | 860 |
| 535 | 20250428 | 092400 | 459345160 | 5190 | 5190 | 5200 | 5190 | 1096 |
| 536 | 20250428 | 092300 | 453656560 | 5200 | 5190 | 5200 | 5190 | 1000 |
| 537 | 20250428 | 092200 | 448462150 | 5200 | 5200 | 5210 | 5190 | 2265 |
| 538 | 20250428 | 092100 | 436682160 | 5200 | 5210 | 5210 | 5200 | 439 |
| 539 | 20250428 | 092000 | 434395420 | 5210 | 5220 | 5220 | 5210 | 356 |
| 540 | 20250428 | 091900 | 432540650 | 5220 | 5220 | 5220 | 5200 | 355 |
| 541 | 20250428 | 091800 | 430691190 | 5200 | 5220 | 5220 | 5200 | 139 |
| 542 | 20250428 | 091700 | 429968150 | 5220 | 5230 | 5230 | 5200 | 2624 |
| 543 | 20250428 | 091600 | 416298020 | 5230 | 5230 | 5230 | 5220 | 35 |
| 544 | 20250428 | 091500 | 416114980 | 5210 | 5220 | 5240 | 5200 | 416 |
| 545 | 20250428 | 091400 | 413944710 | 5220 | 5230 | 5250 | 5210 | 1082 |
| 546 | 20250428 | 091300 | 408289850 | 5250 | 5230 | 5250 | 5200 | 2510 |
| 547 | 20250428 | 091200 | 395125280 | 5230 | 5210 | 5240 | 5190 | 3631 |
| 548 | 20250428 | 091100 | 376121330 | 5210 | 5210 | 5210 | 5210 | 709 |
| 549 | 20250428 | 091000 | 372427440 | 5220 | 5200 | 5230 | 5200 | 2668 |
| 550 | 20250428 | 090900 | 358524570 | 5190 | 5190 | 5190 | 5170 | 4645 |
| 551 | 20250428 | 090800 | 334444500 | 5170 | 5160 | 5190 | 5150 | 5921 |
| 552 | 20250428 | 090700 | 303815500 | 5170 | 5150 | 5170 | 5150 | 690 |
| 553 | 20250428 | 090600 | 300254770 | 5150 | 5170 | 5170 | 5140 | 1341 |
| 554 | 20250428 | 090500 | 293350340 | 5140 | 5140 | 5160 | 5140 | 5371 |
| 555 | 20250428 | 090400 | 265709610 | 5140 | 5150 | 5150 | 5140 | 11678 |
| 556 | 20250428 | 090300 | 205671220 | 5150 | 5180 | 5180 | 5150 | 6161 |
| 557 | 20250428 | 090200 | 173929050 | 5180 | 5160 | 5180 | 5150 | 3479 |
| 558 | 20250428 | 090100 | 155972830 | 5160 | 5210 | 5210 | 5120 | 10785 |
| 559 | 20250428 | 090000 | 100084890 | 5200 | 5270 | 5270 | 5180 | 18506 |