29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 184500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 8050 |
| 3 | 20250428 | 184400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20250428 | 184300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20250428 | 184200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20250428 | 184100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20250428 | 184000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20250428 | 183900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20250428 | 183800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20250428 | 183700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20250428 | 183600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20250428 | 183500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20250428 | 183400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20250428 | 183300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20250428 | 183200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20250428 | 183100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20250428 | 183000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20250428 | 182900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20250428 | 182800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20250428 | 182700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20250428 | 182600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20250428 | 182500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20250428 | 182400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20250428 | 182300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20250428 | 182200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20250428 | 182100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20250428 | 182000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20250428 | 181900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20250428 | 181800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20250428 | 181700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20250428 | 181600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20250428 | 181500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 8050 |
| 33 | 20250428 | 181400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20250428 | 181300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20250428 | 181200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20250428 | 181100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20250428 | 181000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20250428 | 180900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20250428 | 180800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20250428 | 180700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20250428 | 180600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20250428 | 180500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20250428 | 180400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20250428 | 180300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20250428 | 180200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20250428 | 180100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20250428 | 180000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20250428 | 175900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20250428 | 175800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20250428 | 175700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20250428 | 175600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20250428 | 175500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20250428 | 175400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20250428 | 175300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20250428 | 175200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20250428 | 175100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20250428 | 175000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20250428 | 174900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20250428 | 174800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20250428 | 174700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20250428 | 174600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20250428 | 174500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 8050 |
| 63 | 20250428 | 174400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20250428 | 174300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20250428 | 174200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20250428 | 174100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20250428 | 174000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20250428 | 173900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20250428 | 173800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20250428 | 173700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20250428 | 173600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20250428 | 173500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20250428 | 173400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20250428 | 173300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20250428 | 173200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20250428 | 173100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20250428 | 173000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20250428 | 172900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20250428 | 172800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20250428 | 172700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20250428 | 172600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20250428 | 172500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20250428 | 172400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20250428 | 172300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20250428 | 172200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20250428 | 172100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20250428 | 172000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20250428 | 171900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20250428 | 171800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20250428 | 171700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20250428 | 171600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20250428 | 171500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 8050 |
| 93 | 20250428 | 171400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20250428 | 171300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20250428 | 171200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20250428 | 171100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20250428 | 171000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20250428 | 170900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20250428 | 170800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20250428 | 170700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20250428 | 170600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20250428 | 170500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20250428 | 170400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20250428 | 170300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20250428 | 170200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20250428 | 170100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20250428 | 170000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20250428 | 165900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20250428 | 165800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20250428 | 165700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20250428 | 165600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20250428 | 165500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20250428 | 165400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20250428 | 165300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20250428 | 165200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20250428 | 165100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20250428 | 165000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20250428 | 164900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20250428 | 164800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20250428 | 164700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20250428 | 164600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20250428 | 164500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 8050 |
| 123 | 20250428 | 164400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20250428 | 164300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20250428 | 164200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20250428 | 164100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20250428 | 164000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20250428 | 163900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20250428 | 163800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20250428 | 163700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20250428 | 163600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20250428 | 163500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20250428 | 163400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20250428 | 163300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20250428 | 163200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20250428 | 163100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20250428 | 163000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20250428 | 162900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20250428 | 162800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20250428 | 162700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20250428 | 162600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20250428 | 162500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20250428 | 162400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20250428 | 162300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20250428 | 162200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20250428 | 162100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20250428 | 162000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20250428 | 161900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20250428 | 161800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20250428 | 161700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20250428 | 161600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20250428 | 161500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 8050 |
| 153 | 20250428 | 161400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20250428 | 161300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20250428 | 161200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20250428 | 161100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20250428 | 161000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20250428 | 160900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20250428 | 160800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20250428 | 160700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20250428 | 160600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20250428 | 160500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20250428 | 160400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20250428 | 160300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20250428 | 160200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20250428 | 160100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20250428 | 160000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20250428 | 155900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20250428 | 155800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20250428 | 155700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20250428 | 155600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20250428 | 155500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20250428 | 155400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20250428 | 155300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20250428 | 155200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20250428 | 155100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20250428 | 155000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20250428 | 154900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20250428 | 154800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20250428 | 154700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20250428 | 154600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20250428 | 154500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 8050 |
| 183 | 20250428 | 154400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20250428 | 154300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20250428 | 154200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20250428 | 154100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20250428 | 154000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20250428 | 153900 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20250428 | 153800 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20250428 | 153700 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20250428 | 153600 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20250428 | 153500 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20250428 | 153400 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20250428 | 153300 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 195 | 20250428 | 153200 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 196 | 20250428 | 153100 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 197 | 20250428 | 153000 | 1918487110 | 5620 | 5620 | 5620 | 5620 | 8050 |
| 198 | 20250428 | 152900 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 199 | 20250428 | 152800 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 200 | 20250428 | 152700 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 201 | 20250428 | 152600 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 202 | 20250428 | 152500 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 203 | 20250428 | 152400 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 204 | 20250428 | 152300 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 205 | 20250428 | 152200 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 206 | 20250428 | 152100 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 207 | 20250428 | 152000 | 1873246110 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20250428 | 151900 | 1873246110 | 5620 | 5620 | 5620 | 5610 | 1852 |
| 209 | 20250428 | 151800 | 1862841910 | 5620 | 5620 | 5620 | 5610 | 227 |
| 210 | 20250428 | 151700 | 1861568090 | 5620 | 5610 | 5630 | 5610 | 523 |
| 211 | 20250428 | 151600 | 1858631240 | 5610 | 5610 | 5630 | 5600 | 5881 |
| 212 | 20250428 | 151500 | 1825638120 | 5620 | 5630 | 5640 | 5620 | 1103 |
| 213 | 20250428 | 151400 | 1819432540 | 5630 | 5640 | 5640 | 5630 | 103 |
| 214 | 20250428 | 151300 | 1818852640 | 5620 | 5630 | 5630 | 5620 | 238 |
| 215 | 20250428 | 151200 | 1817513590 | 5620 | 5630 | 5630 | 5620 | 72 |
| 216 | 20250428 | 151100 | 1817108450 | 5630 | 5620 | 5650 | 5610 | 24072 |
| 217 | 20250428 | 151000 | 1681742200 | 5620 | 5610 | 5620 | 5600 | 12962 |
| 218 | 20250428 | 150900 | 1609089400 | 5620 | 5620 | 5630 | 5610 | 2885 |
| 219 | 20250428 | 150800 | 1592878300 | 5620 | 5625 | 5630 | 5620 | 2124 |
| 220 | 20250428 | 150700 | 1580938810 | 5620 | 5630 | 5630 | 5620 | 13 |
| 221 | 20250428 | 150600 | 1580865650 | 5630 | 5620 | 5630 | 5620 | 2843 |
| 222 | 20250428 | 150500 | 1564871510 | 5620 | 5620 | 5620 | 5620 | 527 |
| 223 | 20250428 | 150400 | 1561909770 | 5620 | 5620 | 5620 | 5620 | 22 |
| 224 | 20250428 | 150300 | 1561786130 | 5620 | 5620 | 5620 | 5620 | 203 |
| 225 | 20250428 | 150200 | 1560645270 | 5620 | 5620 | 5620 | 5620 | 2 |
| 226 | 20250428 | 150100 | 1560634030 | 5620 | 5620 | 5620 | 5620 | 1 |
| 227 | 20250428 | 150000 | 1560628410 | 5630 | 5610 | 5630 | 5610 | 13 |
| 228 | 20250428 | 145900 | 1560555270 | 5620 | 5620 | 5620 | 5610 | 209 |
| 229 | 20250428 | 145800 | 1559380740 | 5620 | 5620 | 5620 | 5620 | 649 |
| 230 | 20250428 | 145700 | 1555733360 | 5620 | 5610 | 5620 | 5610 | 211 |
| 231 | 20250428 | 145600 | 1554547570 | 5610 | 5620 | 5620 | 5610 | 1197 |
| 232 | 20250428 | 145500 | 1547820450 | 5620 | 5630 | 5630 | 5620 | 4 |
| 233 | 20250428 | 145400 | 1547797950 | 5620 | 5620 | 5620 | 5620 | 665 |
| 234 | 20250428 | 145300 | 1544060650 | 5620 | 5620 | 5620 | 5620 | 1 |
| 235 | 20250428 | 145200 | 1544055030 | 5620 | 5620 | 5620 | 5620 | 3 |
| 236 | 20250428 | 145100 | 1544038170 | 5620 | 5620 | 5630 | 5620 | 304 |
| 237 | 20250428 | 145000 | 1542329620 | 5620 | 5630 | 5630 | 5620 | 203 |
| 238 | 20250428 | 144900 | 1541186740 | 5640 | 5630 | 5640 | 5630 | 369 |
| 239 | 20250428 | 144800 | 1539107600 | 5620 | 5620 | 5630 | 5620 | 37 |
| 240 | 20250428 | 144700 | 1538899640 | 5630 | 5630 | 5630 | 5630 | 1486 |
| 241 | 20250428 | 144600 | 1530533460 | 5620 | 5620 | 5620 | 5620 | 601 |
| 242 | 20250428 | 144500 | 1527155840 | 5620 | 5630 | 5630 | 5620 | 416 |
| 243 | 20250428 | 144400 | 1524816160 | 5620 | 5620 | 5620 | 5620 | 1004 |
| 244 | 20250428 | 144300 | 1519173680 | 5610 | 5610 | 5620 | 5610 | 244 |
| 245 | 20250428 | 144200 | 1517804460 | 5600 | 5600 | 5610 | 5600 | 4293 |
| 246 | 20250428 | 144100 | 1493753530 | 5600 | 5600 | 5600 | 5600 | 905 |
| 247 | 20250428 | 144000 | 1488685530 | 5600 | 5610 | 5610 | 5600 | 946 |
| 248 | 20250428 | 143900 | 1483387750 | 5610 | 5610 | 5610 | 5600 | 1108 |
| 249 | 20250428 | 143800 | 1477172210 | 5610 | 5610 | 5610 | 5610 | 1148 |
| 250 | 20250428 | 143700 | 1470731930 | 5610 | 5610 | 5620 | 5610 | 1324 |
| 251 | 20250428 | 143600 | 1463292980 | 5610 | 5610 | 5610 | 5600 | 3800 |
| 252 | 20250428 | 143500 | 1441994090 | 5600 | 5610 | 5620 | 5600 | 3626 |
| 253 | 20250428 | 143400 | 1421656670 | 5610 | 5620 | 5630 | 5600 | 8958 |
| 254 | 20250428 | 143300 | 1371396360 | 5620 | 5630 | 5640 | 5620 | 7335 |
| 255 | 20250428 | 143200 | 1330125200 | 5640 | 5640 | 5640 | 5630 | 4916 |
| 256 | 20250428 | 143100 | 1302399840 | 5650 | 5640 | 5650 | 5640 | 32 |
| 257 | 20250428 | 143000 | 1302219070 | 5650 | 5640 | 5650 | 5640 | 468 |
| 258 | 20250428 | 142900 | 1299578190 | 5650 | 5650 | 5650 | 5640 | 893 |
| 259 | 20250428 | 142800 | 1294540200 | 5640 | 5640 | 5650 | 5640 | 99 |
| 260 | 20250428 | 142700 | 1293980880 | 5650 | 5640 | 5650 | 5640 | 118 |
| 261 | 20250428 | 142600 | 1293314220 | 5650 | 5650 | 5650 | 5640 | 462 |
| 262 | 20250428 | 142500 | 1290703930 | 5640 | 5650 | 5650 | 5640 | 129 |
| 263 | 20250428 | 142400 | 1289975100 | 5640 | 5650 | 5650 | 5640 | 118 |
| 264 | 20250428 | 142300 | 1289308410 | 5640 | 5640 | 5660 | 5640 | 1476 |
| 265 | 20250428 | 142200 | 1280969260 | 5640 | 5650 | 5650 | 5640 | 74 |
| 266 | 20250428 | 142100 | 1280551180 | 5640 | 5640 | 5640 | 5640 | 174 |
| 267 | 20250428 | 142000 | 1279569820 | 5640 | 5640 | 5650 | 5640 | 90 |
| 268 | 20250428 | 141900 | 1279061350 | 5650 | 5640 | 5650 | 5640 | 2055 |
| 269 | 20250428 | 141800 | 1267451610 | 5640 | 5650 | 5650 | 5640 | 52 |
| 270 | 20250428 | 141700 | 1267157840 | 5650 | 5650 | 5650 | 5650 | 49 |
| 271 | 20250428 | 141600 | 1266880990 | 5640 | 5640 | 5650 | 5640 | 3859 |
| 272 | 20250428 | 141500 | 1245114290 | 5650 | 5650 | 5650 | 5640 | 525 |
| 273 | 20250428 | 141400 | 1242148060 | 5650 | 5640 | 5650 | 5640 | 477 |
| 274 | 20250428 | 141300 | 1239453040 | 5650 | 5640 | 5650 | 5640 | 45 |
| 275 | 20250428 | 141200 | 1239198810 | 5640 | 5650 | 5650 | 5640 | 101 |
| 276 | 20250428 | 141100 | 1238629150 | 5650 | 5650 | 5650 | 5650 | 53 |
| 277 | 20250428 | 141000 | 1238329700 | 5660 | 5660 | 5660 | 5650 | 1016 |
| 278 | 20250428 | 140900 | 1232583620 | 5650 | 5650 | 5660 | 5650 | 4270 |
| 279 | 20250428 | 140800 | 1208456710 | 5640 | 5650 | 5650 | 5640 | 1028 |
| 280 | 20250428 | 140700 | 1202648540 | 5650 | 5650 | 5650 | 5650 | 1569 |
| 281 | 20250428 | 140600 | 1193783690 | 5650 | 5650 | 5650 | 5650 | 252 |
| 282 | 20250428 | 140500 | 1192359890 | 5650 | 5660 | 5660 | 5650 | 441 |
| 283 | 20250428 | 140400 | 1189867720 | 5650 | 5650 | 5650 | 5650 | 4 |
| 284 | 20250428 | 140300 | 1189845120 | 5650 | 5650 | 5650 | 5650 | 1 |
| 285 | 20250428 | 140200 | 1189839470 | 5660 | 5650 | 5660 | 5650 | 47 |
| 286 | 20250428 | 140100 | 1189573470 | 5640 | 5640 | 5650 | 5640 | 11 |
| 287 | 20250428 | 140000 | 1189511350 | 5640 | 5660 | 5660 | 5640 | 176 |
| 288 | 20250428 | 135900 | 1188517950 | 5640 | 5640 | 5650 | 5630 | 1788 |
| 289 | 20250428 | 135800 | 1178435800 | 5640 | 5650 | 5650 | 5640 | 3567 |
| 290 | 20250428 | 135700 | 1158307920 | 5650 | 5660 | 5660 | 5640 | 1044 |
| 291 | 20250428 | 135600 | 1152409590 | 5650 | 5650 | 5650 | 5650 | 3 |
| 292 | 20250428 | 135500 | 1152392640 | 5660 | 5660 | 5660 | 5660 | 32 |
| 293 | 20250428 | 135400 | 1152211520 | 5650 | 5660 | 5660 | 5650 | 103 |
| 294 | 20250428 | 135300 | 1151628570 | 5650 | 5650 | 5650 | 5650 | 39 |
| 295 | 20250428 | 135200 | 1151408220 | 5650 | 5650 | 5650 | 5650 | 3 |
| 296 | 20250428 | 135100 | 1151391270 | 5660 | 5660 | 5660 | 5660 | 3 |
| 297 | 20250428 | 135000 | 1151374290 | 5660 | 5660 | 5660 | 5650 | 143 |
| 298 | 20250428 | 134900 | 1150564940 | 5650 | 5650 | 5650 | 5650 | 337 |
| 299 | 20250428 | 134800 | 1148660890 | 5650 | 5650 | 5650 | 5640 | 144 |
| 300 | 20250428 | 134700 | 1147847310 | 5650 | 5650 | 5650 | 5650 | 162 |
| 301 | 20250428 | 134600 | 1146932010 | 5640 | 5650 | 5650 | 5640 | 1951 |
| 302 | 20250428 | 134500 | 1135920020 | 5650 | 5660 | 5660 | 5650 | 437 |
| 303 | 20250428 | 134400 | 1133450760 | 5650 | 5650 | 5650 | 5650 | 113 |
| 304 | 20250428 | 134300 | 1132812310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 305 | 20250428 | 134200 | 1132812310 | 5650 | 5650 | 5650 | 5650 | 4 |
| 306 | 20250428 | 134100 | 1132789710 | 5650 | 5650 | 5650 | 5650 | 240 |
| 307 | 20250428 | 134000 | 1131433710 | 5650 | 5660 | 5660 | 5650 | 37 |
| 308 | 20250428 | 133900 | 1131224310 | 5650 | 5650 | 5650 | 5650 | 1 |
| 309 | 20250428 | 133800 | 1131218660 | 5660 | 5650 | 5660 | 5650 | 1775 |
| 310 | 20250428 | 133700 | 1121189890 | 5660 | 5650 | 5660 | 5650 | 86 |
| 311 | 20250428 | 133600 | 1120703170 | 5660 | 5660 | 5660 | 5660 | 29 |
| 312 | 20250428 | 133500 | 1120539030 | 5650 | 5660 | 5670 | 5650 | 126 |
| 313 | 20250428 | 133400 | 1119824670 | 5660 | 5650 | 5660 | 5650 | 1869 |
| 314 | 20250428 | 133300 | 1109264520 | 5650 | 5640 | 5650 | 5640 | 95 |
| 315 | 20250428 | 133200 | 1108727800 | 5650 | 5640 | 5650 | 5640 | 267 |
| 316 | 20250428 | 133100 | 1107219740 | 5640 | 5650 | 5650 | 5640 | 145 |
| 317 | 20250428 | 133000 | 1106400700 | 5650 | 5650 | 5660 | 5640 | 94 |
| 318 | 20250428 | 132900 | 1105868890 | 5650 | 5640 | 5650 | 5640 | 165 |
| 319 | 20250428 | 132800 | 1104936670 | 5640 | 5640 | 5640 | 5640 | 2 |
| 320 | 20250428 | 132700 | 1104925390 | 5650 | 5650 | 5650 | 5640 | 106 |
| 321 | 20250428 | 132600 | 1104326500 | 5640 | 5640 | 5650 | 5640 | 106 |
| 322 | 20250428 | 132500 | 1103727640 | 5640 | 5650 | 5650 | 5640 | 166 |
| 323 | 20250428 | 132400 | 1102791080 | 5640 | 5640 | 5640 | 5630 | 388 |
| 324 | 20250428 | 132300 | 1100602780 | 5640 | 5630 | 5640 | 5630 | 1975 |
| 325 | 20250428 | 132200 | 1089463790 | 5630 | 5630 | 5630 | 5630 | 239 |
| 326 | 20250428 | 132100 | 1088118220 | 5640 | 5630 | 5640 | 5630 | 318 |
| 327 | 20250428 | 132000 | 1086327710 | 5630 | 5640 | 5640 | 5630 | 3158 |
| 328 | 20250428 | 131900 | 1068547640 | 5630 | 5640 | 5640 | 5630 | 353 |
| 329 | 20250428 | 131800 | 1066556750 | 5640 | 5650 | 5650 | 5640 | 2660 |
| 330 | 20250428 | 131700 | 1051553070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 331 | 20250428 | 131600 | 1051553070 | 5650 | 5650 | 5650 | 5650 | 19 |
| 332 | 20250428 | 131500 | 1051445720 | 5650 | 5650 | 5650 | 5650 | 1114 |
| 333 | 20250428 | 131400 | 1045151620 | 5640 | 5640 | 5650 | 5640 | 1263 |
| 334 | 20250428 | 131300 | 1038028100 | 5640 | 5650 | 5650 | 5640 | 363 |
| 335 | 20250428 | 131200 | 1035977170 | 5640 | 5650 | 5650 | 5640 | 1475 |
| 336 | 20250428 | 131100 | 1027644100 | 5650 | 5650 | 5650 | 5650 | 148 |
| 337 | 20250428 | 131000 | 1026807900 | 5650 | 5660 | 5660 | 5650 | 77 |
| 338 | 20250428 | 130900 | 1026372530 | 5650 | 5650 | 5650 | 5650 | 48 |
| 339 | 20250428 | 130800 | 1026101330 | 5660 | 5660 | 5660 | 5650 | 156 |
| 340 | 20250428 | 130700 | 1025219790 | 5660 | 5660 | 5660 | 5660 | 4 |
| 341 | 20250428 | 130600 | 1025197150 | 5660 | 5650 | 5660 | 5650 | 179 |
| 342 | 20250428 | 130500 | 1024185550 | 5650 | 5660 | 5660 | 5650 | 54 |
| 343 | 20250428 | 130400 | 1023879930 | 5650 | 5650 | 5660 | 5650 | 102 |
| 344 | 20250428 | 130300 | 1023303620 | 5650 | 5660 | 5660 | 5650 | 78 |
| 345 | 20250428 | 130200 | 1022862160 | 5650 | 5650 | 5650 | 5650 | 140 |
| 346 | 20250428 | 130100 | 1022071160 | 5650 | 5650 | 5650 | 5650 | 8 |
| 347 | 20250428 | 130000 | 1022025960 | 5650 | 5660 | 5660 | 5650 | 236 |
| 348 | 20250428 | 125900 | 1020691240 | 5650 | 5660 | 5660 | 5650 | 16 |
| 349 | 20250428 | 125800 | 1020600710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 350 | 20250428 | 125700 | 1020600710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 351 | 20250428 | 125600 | 1020600710 | 5660 | 5660 | 5660 | 5660 | 59 |
| 352 | 20250428 | 125500 | 1020266770 | 5660 | 5660 | 5660 | 5650 | 1167 |
| 353 | 20250428 | 125400 | 1013662690 | 5650 | 5660 | 5660 | 5650 | 534 |
| 354 | 20250428 | 125300 | 1010640440 | 5650 | 5650 | 5660 | 5650 | 148 |
| 355 | 20250428 | 125200 | 1009803240 | 5660 | 5650 | 5660 | 5650 | 102 |
| 356 | 20250428 | 125100 | 1009226920 | 5650 | 5650 | 5650 | 5650 | 109 |
| 357 | 20250428 | 125000 | 1008611070 | 5660 | 5660 | 5660 | 5660 | 63 |
| 358 | 20250428 | 124900 | 1008254490 | 5660 | 5660 | 5660 | 5660 | 0 |
| 359 | 20250428 | 124800 | 1008254490 | 5660 | 5660 | 5660 | 5660 | 132 |
| 360 | 20250428 | 124700 | 1007507370 | 5660 | 5660 | 5660 | 5660 | 0 |
| 361 | 20250428 | 124600 | 1007507370 | 5660 | 5660 | 5660 | 5660 | 12 |
| 362 | 20250428 | 124500 | 1007439450 | 5660 | 5650 | 5660 | 5640 | 6421 |
| 363 | 20250428 | 124400 | 971143080 | 5650 | 5660 | 5670 | 5650 | 1524 |
| 364 | 20250428 | 124300 | 962517370 | 5660 | 5660 | 5660 | 5660 | 22 |
| 365 | 20250428 | 124200 | 962392850 | 5660 | 5670 | 5670 | 5660 | 22 |
| 366 | 20250428 | 124100 | 962268320 | 5660 | 5660 | 5660 | 5660 | 25 |
| 367 | 20250428 | 124000 | 962126820 | 5670 | 5670 | 5670 | 5670 | 32 |
| 368 | 20250428 | 123900 | 961945380 | 5660 | 5660 | 5660 | 5660 | 263 |
| 369 | 20250428 | 123800 | 960456800 | 5660 | 5670 | 5680 | 5660 | 530 |
| 370 | 20250428 | 123700 | 957452060 | 5670 | 5670 | 5670 | 5670 | 0 |
| 371 | 20250428 | 123600 | 957452060 | 5670 | 5670 | 5670 | 5670 | 38 |
| 372 | 20250428 | 123500 | 957236600 | 5680 | 5680 | 5680 | 5680 | 52 |
| 373 | 20250428 | 123400 | 956941240 | 5670 | 5670 | 5670 | 5670 | 36 |
| 374 | 20250428 | 123300 | 956737120 | 5680 | 5680 | 5680 | 5680 | 1 |
| 375 | 20250428 | 123200 | 956731440 | 5680 | 5670 | 5680 | 5670 | 219 |
| 376 | 20250428 | 123100 | 955489680 | 5670 | 5670 | 5670 | 5670 | 0 |
| 377 | 20250428 | 123000 | 955489680 | 5670 | 5680 | 5680 | 5670 | 52 |
| 378 | 20250428 | 122900 | 955194630 | 5680 | 5680 | 5680 | 5680 | 2 |
| 379 | 20250428 | 122800 | 955183270 | 5680 | 5680 | 5680 | 5670 | 77 |
| 380 | 20250428 | 122700 | 954746310 | 5680 | 5680 | 5680 | 5680 | 5 |
| 381 | 20250428 | 122600 | 954717910 | 5680 | 5670 | 5680 | 5670 | 796 |
| 382 | 20250428 | 122500 | 950204580 | 5670 | 5680 | 5680 | 5670 | 591 |
| 383 | 20250428 | 122400 | 946852700 | 5660 | 5670 | 5670 | 5660 | 5924 |
| 384 | 20250428 | 122300 | 913301510 | 5680 | 5680 | 5680 | 5680 | 533 |
| 385 | 20250428 | 122200 | 910274070 | 5680 | 5680 | 5680 | 5680 | 29 |
| 386 | 20250428 | 122100 | 910109350 | 5680 | 5680 | 5680 | 5680 | 21 |
| 387 | 20250428 | 122000 | 909990070 | 5690 | 5690 | 5690 | 5690 | 52 |
| 388 | 20250428 | 121900 | 909694190 | 5690 | 5700 | 5700 | 5690 | 269 |
| 389 | 20250428 | 121800 | 908163570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 390 | 20250428 | 121700 | 908163570 | 5700 | 5700 | 5700 | 5700 | 27 |
| 391 | 20250428 | 121600 | 908009670 | 5690 | 5690 | 5690 | 5690 | 59 |
| 392 | 20250428 | 121500 | 907673960 | 5700 | 5700 | 5700 | 5700 | 21 |
| 393 | 20250428 | 121400 | 907554260 | 5700 | 5680 | 5700 | 5680 | 56 |
| 394 | 20250428 | 121300 | 907235790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 395 | 20250428 | 121200 | 907235790 | 5700 | 5700 | 5700 | 5700 | 5 |
| 396 | 20250428 | 121100 | 907207290 | 5690 | 5690 | 5690 | 5690 | 82 |
| 397 | 20250428 | 121000 | 906740710 | 5690 | 5690 | 5690 | 5690 | 409 |
| 398 | 20250428 | 120900 | 904413500 | 5680 | 5680 | 5690 | 5680 | 186 |
| 399 | 20250428 | 120800 | 903355470 | 5690 | 5690 | 5690 | 5690 | 5 |
| 400 | 20250428 | 120700 | 903327020 | 5680 | 5680 | 5680 | 5680 | 1028 |
| 401 | 20250428 | 120600 | 897487980 | 5680 | 5680 | 5680 | 5680 | 31 |
| 402 | 20250428 | 120500 | 897311900 | 5690 | 5690 | 5690 | 5690 | 53 |
| 403 | 20250428 | 120400 | 897010330 | 5680 | 5680 | 5680 | 5680 | 31 |
| 404 | 20250428 | 120300 | 896834250 | 5680 | 5680 | 5680 | 5680 | 34 |
| 405 | 20250428 | 120200 | 896641130 | 5690 | 5690 | 5690 | 5690 | 1 |
| 406 | 20250428 | 120100 | 896635440 | 5690 | 5690 | 5690 | 5680 | 42 |
| 407 | 20250428 | 120000 | 896396850 | 5690 | 5690 | 5690 | 5680 | 29 |
| 408 | 20250428 | 115900 | 896231860 | 5680 | 5690 | 5690 | 5680 | 709 |
| 409 | 20250428 | 115800 | 892198050 | 5690 | 5690 | 5690 | 5690 | 100 |
| 410 | 20250428 | 115700 | 891629050 | 5690 | 5690 | 5690 | 5690 | 464 |
| 411 | 20250428 | 115600 | 888988890 | 5690 | 5690 | 5700 | 5690 | 791 |
| 412 | 20250428 | 115500 | 884488020 | 5690 | 5710 | 5710 | 5690 | 1557 |
| 413 | 20250428 | 115400 | 875618350 | 5700 | 5700 | 5700 | 5700 | 27 |
| 414 | 20250428 | 115300 | 875464450 | 5710 | 5710 | 5710 | 5710 | 6 |
| 415 | 20250428 | 115200 | 875430190 | 5700 | 5700 | 5700 | 5700 | 84 |
| 416 | 20250428 | 115100 | 874951390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 417 | 20250428 | 115000 | 874951390 | 5710 | 5710 | 5710 | 5700 | 129 |
| 418 | 20250428 | 114900 | 874215200 | 5700 | 5700 | 5700 | 5700 | 67 |
| 419 | 20250428 | 114800 | 873833300 | 5710 | 5700 | 5710 | 5700 | 755 |
| 420 | 20250428 | 114700 | 869529670 | 5690 | 5690 | 5700 | 5690 | 1010 |
| 421 | 20250428 | 114600 | 863773290 | 5690 | 5690 | 5690 | 5690 | 193 |
| 422 | 20250428 | 114500 | 862675120 | 5690 | 5700 | 5700 | 5690 | 516 |
| 423 | 20250428 | 114400 | 859738870 | 5690 | 5700 | 5700 | 5690 | 28 |
| 424 | 20250428 | 114300 | 859579500 | 5690 | 5690 | 5690 | 5690 | 25 |
| 425 | 20250428 | 114200 | 859437250 | 5690 | 5690 | 5690 | 5690 | 76 |
| 426 | 20250428 | 114100 | 859004810 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20250428 | 114000 | 859004810 | 5700 | 5700 | 5700 | 5700 | 30 |
| 428 | 20250428 | 113900 | 858833810 | 5680 | 5690 | 5700 | 5680 | 1004 |
| 429 | 20250428 | 113800 | 853121070 | 5690 | 5690 | 5690 | 5690 | 67 |
| 430 | 20250428 | 113700 | 852739840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 431 | 20250428 | 113600 | 852739840 | 5680 | 5680 | 5680 | 5680 | 33 |
| 432 | 20250428 | 113500 | 852552400 | 5690 | 5700 | 5700 | 5680 | 331 |
| 433 | 20250428 | 113400 | 850668280 | 5690 | 5690 | 5690 | 5690 | 41 |
| 434 | 20250428 | 113300 | 850434990 | 5700 | 5700 | 5700 | 5700 | 5 |
| 435 | 20250428 | 113200 | 850406490 | 5690 | 5690 | 5690 | 5690 | 0 |
| 436 | 20250428 | 113100 | 850406490 | 5690 | 5680 | 5690 | 5680 | 47 |
| 437 | 20250428 | 113000 | 850139070 | 5690 | 5690 | 5690 | 5690 | 278 |
| 438 | 20250428 | 112900 | 848557250 | 5690 | 5680 | 5690 | 5680 | 1748 |
| 439 | 20250428 | 112800 | 838627400 | 5680 | 5680 | 5680 | 5680 | 3 |
| 440 | 20250428 | 112700 | 838610360 | 5690 | 5690 | 5690 | 5690 | 419 |
| 441 | 20250428 | 112600 | 836226250 | 5690 | 5690 | 5690 | 5690 | 4 |
| 442 | 20250428 | 112500 | 836203490 | 5680 | 5700 | 5700 | 5680 | 63 |
| 443 | 20250428 | 112400 | 835845050 | 5690 | 5690 | 5690 | 5690 | 358 |
| 444 | 20250428 | 112300 | 833808030 | 5680 | 5690 | 5690 | 5680 | 75 |
| 445 | 20250428 | 112200 | 833381610 | 5690 | 5690 | 5690 | 5690 | 1 |
| 446 | 20250428 | 112100 | 833375920 | 5690 | 5690 | 5690 | 5680 | 43 |
| 447 | 20250428 | 112000 | 833131630 | 5690 | 5690 | 5690 | 5680 | 223 |
| 448 | 20250428 | 111900 | 831863930 | 5680 | 5690 | 5690 | 5680 | 218 |
| 449 | 20250428 | 111800 | 830623920 | 5690 | 5690 | 5690 | 5690 | 39 |
| 450 | 20250428 | 111700 | 830402010 | 5680 | 5680 | 5680 | 5680 | 41 |
| 451 | 20250428 | 111600 | 830169130 | 5690 | 5690 | 5690 | 5690 | 51 |
| 452 | 20250428 | 111500 | 829878940 | 5680 | 5690 | 5690 | 5680 | 70 |
| 453 | 20250428 | 111400 | 829481140 | 5680 | 5690 | 5690 | 5680 | 12 |
| 454 | 20250428 | 111300 | 829412890 | 5680 | 5680 | 5680 | 5680 | 40 |
| 455 | 20250428 | 111200 | 829185690 | 5680 | 5680 | 5680 | 5680 | 100 |
| 456 | 20250428 | 111100 | 828617690 | 5680 | 5690 | 5690 | 5680 | 51 |
| 457 | 20250428 | 111000 | 828327910 | 5690 | 5700 | 5700 | 5690 | 176 |
| 458 | 20250428 | 110900 | 827326170 | 5690 | 5690 | 5690 | 5690 | 88 |
| 459 | 20250428 | 110800 | 826825450 | 5700 | 5700 | 5710 | 5700 | 2044 |
| 460 | 20250428 | 110700 | 815174000 | 5690 | 5690 | 5690 | 5690 | 118 |
| 461 | 20250428 | 110600 | 814502580 | 5690 | 5680 | 5690 | 5680 | 5038 |
| 462 | 20250428 | 110500 | 785867820 | 5680 | 5690 | 5690 | 5680 | 56 |
| 463 | 20250428 | 110400 | 785549220 | 5680 | 5670 | 5680 | 5670 | 49 |
| 464 | 20250428 | 110300 | 785271330 | 5680 | 5680 | 5680 | 5670 | 1107 |
| 465 | 20250428 | 110200 | 778983600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 466 | 20250428 | 110100 | 778983600 | 5680 | 5690 | 5690 | 5680 | 599 |
| 467 | 20250428 | 110000 | 775575690 | 5700 | 5680 | 5700 | 5680 | 2614 |
| 468 | 20250428 | 105900 | 760721030 | 5670 | 5680 | 5680 | 5670 | 3307 |
| 469 | 20250428 | 105800 | 741937300 | 5680 | 5680 | 5690 | 5680 | 336 |
| 470 | 20250428 | 105700 | 740028810 | 5690 | 5690 | 5690 | 5690 | 141 |
| 471 | 20250428 | 105600 | 739226520 | 5690 | 5690 | 5690 | 5680 | 120 |
| 472 | 20250428 | 105500 | 738543950 | 5680 | 5690 | 5690 | 5680 | 57 |
| 473 | 20250428 | 105400 | 738219890 | 5680 | 5680 | 5680 | 5680 | 25 |
| 474 | 20250428 | 105300 | 738077890 | 5690 | 5690 | 5690 | 5690 | 71 |
| 475 | 20250428 | 105200 | 737673900 | 5690 | 5700 | 5700 | 5690 | 308 |
| 476 | 20250428 | 105100 | 735921020 | 5700 | 5690 | 5700 | 5690 | 37 |
| 477 | 20250428 | 105000 | 735710470 | 5700 | 5690 | 5700 | 5690 | 1180 |
| 478 | 20250428 | 104900 | 728995800 | 5690 | 5680 | 5690 | 5680 | 139 |
| 479 | 20250428 | 104800 | 728205260 | 5690 | 5690 | 5690 | 5690 | 34 |
| 480 | 20250428 | 104700 | 728011800 | 5680 | 5680 | 5680 | 5680 | 123 |
| 481 | 20250428 | 104600 | 727313160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 482 | 20250428 | 104500 | 727313160 | 5680 | 5690 | 5690 | 5680 | 56 |
| 483 | 20250428 | 104400 | 726994880 | 5680 | 5690 | 5690 | 5680 | 332 |
| 484 | 20250428 | 104300 | 725109070 | 5690 | 5680 | 5690 | 5680 | 44 |
| 485 | 20250428 | 104200 | 724859090 | 5680 | 5690 | 5690 | 5680 | 31 |
| 486 | 20250428 | 104100 | 724683000 | 5690 | 5690 | 5690 | 5690 | 10 |
| 487 | 20250428 | 104000 | 724626100 | 5690 | 5680 | 5690 | 5670 | 71 |
| 488 | 20250428 | 103900 | 724222950 | 5670 | 5670 | 5680 | 5670 | 31 |
| 489 | 20250428 | 103800 | 724047170 | 5670 | 5670 | 5670 | 5670 | 2 |
| 490 | 20250428 | 103700 | 724035830 | 5680 | 5690 | 5690 | 5670 | 419 |
| 491 | 20250428 | 103600 | 721656300 | 5680 | 5680 | 5680 | 5680 | 226 |
| 492 | 20250428 | 103500 | 720372620 | 5690 | 5690 | 5690 | 5690 | 52 |
| 493 | 20250428 | 103400 | 720076740 | 5680 | 5680 | 5680 | 5680 | 800 |
| 494 | 20250428 | 103300 | 715532740 | 5680 | 5680 | 5690 | 5680 | 795 |
| 495 | 20250428 | 103200 | 711016910 | 5680 | 5690 | 5690 | 5680 | 116 |
| 496 | 20250428 | 103100 | 710357160 | 5690 | 5690 | 5690 | 5690 | 30 |
| 497 | 20250428 | 103000 | 710186460 | 5690 | 5680 | 5690 | 5670 | 284 |
| 498 | 20250428 | 102900 | 708573960 | 5680 | 5680 | 5680 | 5680 | 236 |
| 499 | 20250428 | 102800 | 707233480 | 5670 | 5670 | 5670 | 5670 | 43 |
| 500 | 20250428 | 102700 | 706989670 | 5670 | 5670 | 5670 | 5670 | 80 |
| 501 | 20250428 | 102600 | 706536070 | 5670 | 5680 | 5680 | 5670 | 645 |
| 502 | 20250428 | 102500 | 702877760 | 5680 | 5690 | 5690 | 5680 | 219 |
| 503 | 20250428 | 102400 | 701633540 | 5680 | 5700 | 5700 | 5680 | 276 |
| 504 | 20250428 | 102300 | 700062700 | 5700 | 5700 | 5700 | 5700 | 65 |
| 505 | 20250428 | 102200 | 699692200 | 5700 | 5680 | 5700 | 5680 | 4113 |
| 506 | 20250428 | 102100 | 676265270 | 5680 | 5680 | 5680 | 5670 | 116 |
| 507 | 20250428 | 102000 | 675606440 | 5670 | 5680 | 5680 | 5670 | 256 |
| 508 | 20250428 | 101900 | 674154340 | 5680 | 5680 | 5690 | 5670 | 1354 |
| 509 | 20250428 | 101800 | 666474280 | 5680 | 5670 | 5680 | 5670 | 306 |
| 510 | 20250428 | 101700 | 664737200 | 5670 | 5670 | 5670 | 5660 | 516 |
| 511 | 20250428 | 101600 | 661811860 | 5690 | 5670 | 5690 | 5670 | 226 |
| 512 | 20250428 | 101500 | 660528640 | 5670 | 5670 | 5670 | 5670 | 197 |
| 513 | 20250428 | 101400 | 659411650 | 5660 | 5660 | 5660 | 5660 | 162 |
| 514 | 20250428 | 101300 | 658494730 | 5660 | 5660 | 5660 | 5650 | 696 |
| 515 | 20250428 | 101200 | 654560370 | 5660 | 5650 | 5660 | 5650 | 51 |
| 516 | 20250428 | 101100 | 654272110 | 5650 | 5650 | 5650 | 5650 | 0 |
| 517 | 20250428 | 101000 | 654272110 | 5650 | 5660 | 5660 | 5650 | 481 |
| 518 | 20250428 | 100900 | 651550880 | 5660 | 5660 | 5660 | 5660 | 592 |
| 519 | 20250428 | 100800 | 648200160 | 5670 | 5670 | 5670 | 5670 | 3 |
| 520 | 20250428 | 100700 | 648183150 | 5670 | 5670 | 5670 | 5670 | 20 |
| 521 | 20250428 | 100600 | 648069750 | 5680 | 5670 | 5680 | 5660 | 494 |
| 522 | 20250428 | 100500 | 645273440 | 5680 | 5680 | 5690 | 5680 | 78 |
| 523 | 20250428 | 100400 | 644829870 | 5660 | 5660 | 5680 | 5660 | 307 |
| 524 | 20250428 | 100300 | 643092230 | 5690 | 5690 | 5690 | 5690 | 10 |
| 525 | 20250428 | 100200 | 643035330 | 5660 | 5650 | 5700 | 5650 | 3491 |
| 526 | 20250428 | 100100 | 623251130 | 5650 | 5650 | 5650 | 5650 | 0 |
| 527 | 20250428 | 100000 | 623251130 | 5650 | 5660 | 5660 | 5650 | 521 |
| 528 | 20250428 | 095900 | 620307280 | 5650 | 5650 | 5650 | 5650 | 198 |
| 529 | 20250428 | 095800 | 619188580 | 5640 | 5660 | 5660 | 5640 | 877 |
| 530 | 20250428 | 095700 | 614233240 | 5660 | 5670 | 5670 | 5660 | 92 |
| 531 | 20250428 | 095600 | 613712070 | 5650 | 5660 | 5660 | 5650 | 1302 |
| 532 | 20250428 | 095500 | 606352750 | 5660 | 5670 | 5670 | 5660 | 64 |
| 533 | 20250428 | 095400 | 605989980 | 5650 | 5650 | 5650 | 5650 | 1100 |
| 534 | 20250428 | 095300 | 599774980 | 5650 | 5670 | 5670 | 5650 | 380 |
| 535 | 20250428 | 095200 | 597623730 | 5670 | 5660 | 5670 | 5650 | 308 |
| 536 | 20250428 | 095100 | 595879610 | 5670 | 5650 | 5670 | 5650 | 316 |
| 537 | 20250428 | 095000 | 594093790 | 5650 | 5650 | 5650 | 5640 | 73 |
| 538 | 20250428 | 094900 | 593681420 | 5650 | 5640 | 5650 | 5640 | 137 |
| 539 | 20250428 | 094800 | 592908630 | 5640 | 5630 | 5640 | 5630 | 98 |
| 540 | 20250428 | 094700 | 592356410 | 5640 | 5640 | 5640 | 5640 | 118 |
| 541 | 20250428 | 094600 | 591690890 | 5640 | 5660 | 5660 | 5630 | 853 |
| 542 | 20250428 | 094500 | 586869980 | 5630 | 5660 | 5660 | 5630 | 1431 |
| 543 | 20250428 | 094400 | 578809220 | 5630 | 5650 | 5650 | 5630 | 2167 |
| 544 | 20250428 | 094300 | 566587800 | 5650 | 5660 | 5660 | 5650 | 1207 |
| 545 | 20250428 | 094200 | 559759190 | 5660 | 5660 | 5660 | 5650 | 534 |
| 546 | 20250428 | 094100 | 556737780 | 5660 | 5670 | 5670 | 5660 | 435 |
| 547 | 20250428 | 094000 | 554275660 | 5670 | 5660 | 5670 | 5660 | 2655 |
| 548 | 20250428 | 093900 | 539227910 | 5650 | 5640 | 5650 | 5640 | 2798 |
| 549 | 20250428 | 093800 | 523419900 | 5650 | 5630 | 5650 | 5620 | 6995 |
| 550 | 20250428 | 093700 | 484007050 | 5630 | 5640 | 5650 | 5630 | 2309 |
| 551 | 20250428 | 093600 | 470990070 | 5640 | 5640 | 5640 | 5630 | 1639 |
| 552 | 20250428 | 093500 | 461761340 | 5640 | 5650 | 5650 | 5640 | 3430 |
| 553 | 20250428 | 093400 | 442415620 | 5650 | 5650 | 5650 | 5640 | 408 |
| 554 | 20250428 | 093300 | 440112940 | 5650 | 5640 | 5650 | 5640 | 911 |
| 555 | 20250428 | 093200 | 434974790 | 5640 | 5650 | 5670 | 5640 | 3069 |
| 556 | 20250428 | 093100 | 417638040 | 5660 | 5650 | 5660 | 5650 | 4291 |
| 557 | 20250428 | 093000 | 393391620 | 5630 | 5650 | 5650 | 5630 | 559 |
| 558 | 20250428 | 092900 | 390240400 | 5640 | 5630 | 5650 | 5630 | 87 |
| 559 | 20250428 | 092800 | 389750360 | 5630 | 5630 | 5640 | 5630 | 3947 |
| 560 | 20250428 | 092700 | 367526570 | 5630 | 5640 | 5650 | 5630 | 2938 |
| 561 | 20250428 | 092600 | 350974650 | 5630 | 5640 | 5650 | 5630 | 1365 |
| 562 | 20250428 | 092500 | 343281880 | 5650 | 5660 | 5660 | 5630 | 4390 |
| 563 | 20250428 | 092400 | 318511910 | 5660 | 5650 | 5660 | 5650 | 393 |
| 564 | 20250428 | 092300 | 316291160 | 5660 | 5650 | 5660 | 5650 | 1241 |
| 565 | 20250428 | 092200 | 309278825 | 5655 | 5660 | 5665 | 5650 | 5705 |
| 566 | 20250428 | 092100 | 276995580 | 5660 | 5670 | 5680 | 5660 | 3416 |
| 567 | 20250428 | 092000 | 257632650 | 5680 | 5690 | 5690 | 5670 | 3668 |
| 568 | 20250428 | 091900 | 236797300 | 5680 | 5690 | 5700 | 5680 | 3109 |
| 569 | 20250428 | 091800 | 219115940 | 5690 | 5690 | 5700 | 5690 | 2317 |
| 570 | 20250428 | 091700 | 205931980 | 5690 | 5710 | 5710 | 5690 | 474 |
| 571 | 20250428 | 091600 | 203233750 | 5710 | 5700 | 5710 | 5700 | 403 |
| 572 | 20250428 | 091500 | 200934620 | 5710 | 5710 | 5720 | 5700 | 243 |
| 573 | 20250428 | 091400 | 199548920 | 5700 | 5720 | 5720 | 5700 | 5338 |
| 574 | 20250428 | 091300 | 169105560 | 5710 | 5720 | 5720 | 5710 | 271 |
| 575 | 20250428 | 091200 | 167556690 | 5730 | 5730 | 5730 | 5720 | 1428 |
| 576 | 20250428 | 091100 | 159378250 | 5710 | 5720 | 5720 | 5710 | 165 |
| 577 | 20250428 | 091000 | 158435870 | 5720 | 5730 | 5730 | 5720 | 219 |
| 578 | 20250428 | 090900 | 157182830 | 5730 | 5720 | 5730 | 5710 | 1317 |
| 579 | 20250428 | 090800 | 149650610 | 5720 | 5720 | 5730 | 5710 | 3229 |
| 580 | 20250428 | 090700 | 131185510 | 5720 | 5720 | 5730 | 5720 | 349 |
| 581 | 20250428 | 090600 | 129188290 | 5730 | 5730 | 5730 | 5720 | 584 |
| 582 | 20250428 | 090500 | 125845260 | 5730 | 5730 | 5740 | 5730 | 4820 |
| 583 | 20250428 | 090400 | 98225550 | 5730 | 5720 | 5740 | 5720 | 4371 |
| 584 | 20250428 | 090300 | 73179470 | 5730 | 5740 | 5740 | 5720 | 744 |
| 585 | 20250428 | 090200 | 68919140 | 5740 | 5690 | 5740 | 5690 | 3132 |
| 586 | 20250428 | 090100 | 51008990 | 5700 | 5730 | 5730 | 5690 | 4979 |
| 587 | 20250428 | 090000 | 22595730 | 5730 | 5730 | 5730 | 5710 | 3947 |