30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 15550 |
| 3 | 20250428 | 190700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 4 | 20250428 | 190600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 5 | 20250428 | 190500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 6 | 20250428 | 190400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 7 | 20250428 | 190300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 8 | 20250428 | 190200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 9 | 20250428 | 190100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 10 | 20250428 | 190000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 11 | 20250428 | 185900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 12 | 20250428 | 185800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 13 | 20250428 | 185700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 14 | 20250428 | 185600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 15 | 20250428 | 185500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 16 | 20250428 | 185400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 17 | 20250428 | 185300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 18 | 20250428 | 185200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 19 | 20250428 | 185100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 20 | 20250428 | 185000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 21 | 20250428 | 184900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 22 | 20250428 | 184800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 23 | 20250428 | 184700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 24 | 20250428 | 184600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 25 | 20250428 | 184500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 26 | 20250428 | 184400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 27 | 20250428 | 184300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 28 | 20250428 | 184200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 29 | 20250428 | 184100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 30 | 20250428 | 184000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 31 | 20250428 | 183900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 32 | 20250428 | 183800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 15550 |
| 33 | 20250428 | 183700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 34 | 20250428 | 183600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 35 | 20250428 | 183500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 36 | 20250428 | 183400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 37 | 20250428 | 183300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 38 | 20250428 | 183200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 39 | 20250428 | 183100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 40 | 20250428 | 183000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 41 | 20250428 | 182900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 42 | 20250428 | 182800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 43 | 20250428 | 182700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 44 | 20250428 | 182600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 45 | 20250428 | 182500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 46 | 20250428 | 182400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 47 | 20250428 | 182300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 48 | 20250428 | 182200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 49 | 20250428 | 182100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 50 | 20250428 | 182000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 51 | 20250428 | 181900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 52 | 20250428 | 181800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 53 | 20250428 | 181700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 54 | 20250428 | 181600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 55 | 20250428 | 181500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 56 | 20250428 | 181400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 57 | 20250428 | 181300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 58 | 20250428 | 181200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 59 | 20250428 | 181100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 60 | 20250428 | 181000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 61 | 20250428 | 180900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 62 | 20250428 | 180800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 15550 |
| 63 | 20250428 | 180700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 64 | 20250428 | 180600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 65 | 20250428 | 180500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 66 | 20250428 | 180400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 67 | 20250428 | 180300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 68 | 20250428 | 180200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 69 | 20250428 | 180100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 70 | 20250428 | 180000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 71 | 20250428 | 175900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 72 | 20250428 | 175800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 73 | 20250428 | 175700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 74 | 20250428 | 175600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 75 | 20250428 | 175500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 76 | 20250428 | 175400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 77 | 20250428 | 175300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 78 | 20250428 | 175200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 79 | 20250428 | 175100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 80 | 20250428 | 175000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 81 | 20250428 | 174900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 82 | 20250428 | 174800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 83 | 20250428 | 174700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 84 | 20250428 | 174600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 85 | 20250428 | 174500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 86 | 20250428 | 174400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 87 | 20250428 | 174300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 88 | 20250428 | 174200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 89 | 20250428 | 174100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 90 | 20250428 | 174000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 91 | 20250428 | 173900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 92 | 20250428 | 173800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 15550 |
| 93 | 20250428 | 173700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 94 | 20250428 | 173600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 95 | 20250428 | 173500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 96 | 20250428 | 173400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 97 | 20250428 | 173300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 98 | 20250428 | 173200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 99 | 20250428 | 173100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 100 | 20250428 | 173000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 101 | 20250428 | 172900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 102 | 20250428 | 172800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 103 | 20250428 | 172700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 104 | 20250428 | 172600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 105 | 20250428 | 172500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 106 | 20250428 | 172400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 107 | 20250428 | 172300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 108 | 20250428 | 172200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 109 | 20250428 | 172100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 110 | 20250428 | 172000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 111 | 20250428 | 171900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 112 | 20250428 | 171800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 113 | 20250428 | 171700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 114 | 20250428 | 171600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 115 | 20250428 | 171500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 116 | 20250428 | 171400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 117 | 20250428 | 171300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 118 | 20250428 | 171200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 119 | 20250428 | 171100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 120 | 20250428 | 171000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 121 | 20250428 | 170900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 122 | 20250428 | 170800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 15550 |
| 123 | 20250428 | 170700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 124 | 20250428 | 170600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 125 | 20250428 | 170500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 126 | 20250428 | 170400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 127 | 20250428 | 170300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 128 | 20250428 | 170200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 129 | 20250428 | 170100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 130 | 20250428 | 170000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 131 | 20250428 | 165900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 132 | 20250428 | 165800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 133 | 20250428 | 165700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 134 | 20250428 | 165600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 135 | 20250428 | 165500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 136 | 20250428 | 165400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 137 | 20250428 | 165300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 138 | 20250428 | 165200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 139 | 20250428 | 165100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 140 | 20250428 | 165000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 141 | 20250428 | 164900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 142 | 20250428 | 164800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 143 | 20250428 | 164700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 144 | 20250428 | 164600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 145 | 20250428 | 164500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 146 | 20250428 | 164400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 147 | 20250428 | 164300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 148 | 20250428 | 164200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 149 | 20250428 | 164100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 150 | 20250428 | 164000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 151 | 20250428 | 163900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 152 | 20250428 | 163800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 15550 |
| 153 | 20250428 | 163700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 154 | 20250428 | 163600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 155 | 20250428 | 163500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 156 | 20250428 | 163400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 157 | 20250428 | 163300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 158 | 20250428 | 163200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 159 | 20250428 | 163100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 160 | 20250428 | 163000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 161 | 20250428 | 162900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 162 | 20250428 | 162800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 163 | 20250428 | 162700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 164 | 20250428 | 162600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 165 | 20250428 | 162500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 166 | 20250428 | 162400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 167 | 20250428 | 162300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 168 | 20250428 | 162200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 169 | 20250428 | 162100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 170 | 20250428 | 162000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 171 | 20250428 | 161900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 172 | 20250428 | 161800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 173 | 20250428 | 161700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 174 | 20250428 | 161600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 175 | 20250428 | 161500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 176 | 20250428 | 161400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 177 | 20250428 | 161300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 178 | 20250428 | 161200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 179 | 20250428 | 161100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 180 | 20250428 | 161000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 181 | 20250428 | 160900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 182 | 20250428 | 160800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 15550 |
| 183 | 20250428 | 160700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 184 | 20250428 | 160600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 185 | 20250428 | 160500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 186 | 20250428 | 160400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 187 | 20250428 | 160300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 188 | 20250428 | 160200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 189 | 20250428 | 160100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 190 | 20250428 | 160000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 191 | 20250428 | 155900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 192 | 20250428 | 155800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 193 | 20250428 | 155700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 194 | 20250428 | 155600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 195 | 20250428 | 155500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 196 | 20250428 | 155400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 197 | 20250428 | 155300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 198 | 20250428 | 155200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 199 | 20250428 | 155100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 200 | 20250428 | 155000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 201 | 20250428 | 154900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 202 | 20250428 | 154800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 203 | 20250428 | 154700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 204 | 20250428 | 154600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 205 | 20250428 | 154500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 206 | 20250428 | 154400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 207 | 20250428 | 154300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 208 | 20250428 | 154200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 209 | 20250428 | 154100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 210 | 20250428 | 154000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 211 | 20250428 | 153900 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 212 | 20250428 | 153800 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 15550 |
| 213 | 20250428 | 153700 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 214 | 20250428 | 153600 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 215 | 20250428 | 153500 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 216 | 20250428 | 153400 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 217 | 20250428 | 153300 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 218 | 20250428 | 153200 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 219 | 20250428 | 153100 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 220 | 20250428 | 153000 | 4006235005 | 5220 | 5220 | 5220 | 5220 | 15550 |
| 221 | 20250428 | 152900 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 222 | 20250428 | 152800 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 223 | 20250428 | 152700 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 224 | 20250428 | 152600 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 225 | 20250428 | 152500 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 226 | 20250428 | 152400 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 227 | 20250428 | 152300 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 228 | 20250428 | 152200 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 229 | 20250428 | 152100 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 230 | 20250428 | 152000 | 3925064005 | 5220 | 5220 | 5220 | 5220 | 0 |
| 231 | 20250428 | 151900 | 3925064005 | 5220 | 5210 | 5220 | 5210 | 2130 |
| 232 | 20250428 | 151800 | 3913952105 | 5220 | 5210 | 5230 | 5210 | 3859 |
| 233 | 20250428 | 151700 | 3893796765 | 5210 | 5200 | 5210 | 5200 | 2294 |
| 234 | 20250428 | 151600 | 3881857365 | 5210 | 5190 | 5210 | 5190 | 2364 |
| 235 | 20250428 | 151500 | 3869570885 | 5190 | 5170 | 5190 | 5170 | 1494 |
| 236 | 20250428 | 151400 | 3861829395 | 5180 | 5180 | 5180 | 5180 | 0 |
| 237 | 20250428 | 151300 | 3861829395 | 5180 | 5180 | 5180 | 5180 | 839 |
| 238 | 20250428 | 151200 | 3857483375 | 5180 | 5180 | 5180 | 5170 | 2187 |
| 239 | 20250428 | 151100 | 3846169595 | 5180 | 5170 | 5180 | 5170 | 1245 |
| 240 | 20250428 | 151000 | 3839727615 | 5180 | 5180 | 5190 | 5170 | 482 |
| 241 | 20250428 | 150900 | 3837232265 | 5190 | 5180 | 5190 | 5180 | 391 |
| 242 | 20250428 | 150800 | 3835206775 | 5180 | 5180 | 5200 | 5170 | 4060 |
| 243 | 20250428 | 150700 | 3814152735 | 5180 | 5170 | 5180 | 5170 | 645 |
| 244 | 20250428 | 150600 | 3810813875 | 5170 | 5190 | 5190 | 5160 | 5072 |
| 245 | 20250428 | 150500 | 3784548005 | 5190 | 5180 | 5190 | 5180 | 98 |
| 246 | 20250428 | 150400 | 3784039445 | 5180 | 5190 | 5190 | 5180 | 1051 |
| 247 | 20250428 | 150300 | 3778585865 | 5190 | 5180 | 5190 | 5180 | 21 |
| 248 | 20250428 | 150200 | 3778476975 | 5180 | 5190 | 5190 | 5180 | 1252 |
| 249 | 20250428 | 150100 | 3771991605 | 5180 | 5170 | 5180 | 5170 | 456 |
| 250 | 20250428 | 150000 | 3769631965 | 5180 | 5190 | 5190 | 5170 | 3666 |
| 251 | 20250428 | 145900 | 3750669475 | 5190 | 5210 | 5210 | 5190 | 4683 |
| 252 | 20250428 | 145800 | 3726349065 | 5210 | 5210 | 5210 | 5180 | 3649 |
| 253 | 20250428 | 145700 | 3707384345 | 5200 | 5250 | 5250 | 5180 | 5752 |
| 254 | 20250428 | 145600 | 3677531955 | 5250 | 5160 | 5320 | 5160 | 29905 |
| 255 | 20250428 | 145500 | 3520900205 | 5160 | 5160 | 5170 | 5160 | 4051 |
| 256 | 20250428 | 145400 | 3499974745 | 5170 | 5170 | 5170 | 5160 | 1284 |
| 257 | 20250428 | 145300 | 3493341485 | 5170 | 5170 | 5170 | 5170 | 211 |
| 258 | 20250428 | 145200 | 3492250615 | 5170 | 5170 | 5170 | 5170 | 584 |
| 259 | 20250428 | 145100 | 3489231335 | 5170 | 5170 | 5180 | 5160 | 1954 |
| 260 | 20250428 | 145000 | 3479131855 | 5170 | 5170 | 5170 | 5170 | 350 |
| 261 | 20250428 | 144900 | 3477322355 | 5180 | 5170 | 5180 | 5170 | 108 |
| 262 | 20250428 | 144800 | 3476763915 | 5170 | 5180 | 5180 | 5170 | 524 |
| 263 | 20250428 | 144700 | 3474053835 | 5180 | 5180 | 5180 | 5170 | 3 |
| 264 | 20250428 | 144600 | 3474038305 | 5180 | 5180 | 5180 | 5170 | 1447 |
| 265 | 20250428 | 144500 | 3466552905 | 5180 | 5190 | 5190 | 5170 | 3395 |
| 266 | 20250428 | 144400 | 3448999565 | 5180 | 5200 | 5200 | 5180 | 1747 |
| 267 | 20250428 | 144300 | 3439944505 | 5200 | 5190 | 5200 | 5190 | 1410 |
| 268 | 20250428 | 144200 | 3432618540 | 5200 | 5190 | 5200 | 5180 | 2732 |
| 269 | 20250428 | 144100 | 3418448810 | 5190 | 5180 | 5190 | 5180 | 485 |
| 270 | 20250428 | 144000 | 3415935250 | 5170 | 5180 | 5180 | 5170 | 4438 |
| 271 | 20250428 | 143900 | 3392990340 | 5180 | 5180 | 5190 | 5170 | 1793 |
| 272 | 20250428 | 143800 | 3383703110 | 5190 | 5170 | 5190 | 5170 | 1792 |
| 273 | 20250428 | 143700 | 3374435420 | 5170 | 5170 | 5170 | 5160 | 2121 |
| 274 | 20250428 | 143600 | 3363470560 | 5170 | 5180 | 5180 | 5170 | 1111 |
| 275 | 20250428 | 143500 | 3357725640 | 5180 | 5170 | 5180 | 5170 | 1684 |
| 276 | 20250428 | 143400 | 3349016035 | 5180 | 5180 | 5180 | 5180 | 1116 |
| 277 | 20250428 | 143300 | 3343235155 | 5180 | 5180 | 5180 | 5170 | 785 |
| 278 | 20250428 | 143200 | 3339171865 | 5170 | 5180 | 5180 | 5170 | 5424 |
| 279 | 20250428 | 143100 | 3311098645 | 5180 | 5190 | 5190 | 5170 | 4109 |
| 280 | 20250428 | 143000 | 3289835955 | 5180 | 5190 | 5190 | 5170 | 3942 |
| 281 | 20250428 | 142900 | 3269402215 | 5190 | 5180 | 5190 | 5170 | 8778 |
| 282 | 20250428 | 142800 | 3223952710 | 5180 | 5200 | 5210 | 5180 | 3128 |
| 283 | 20250428 | 142700 | 3207717340 | 5190 | 5190 | 5210 | 5180 | 7015 |
| 284 | 20250428 | 142600 | 3171298365 | 5190 | 5200 | 5210 | 5180 | 12920 |
| 285 | 20250428 | 142500 | 3104139100 | 5200 | 5200 | 5210 | 5160 | 18810 |
| 286 | 20250428 | 142400 | 3006685630 | 5210 | 5270 | 5280 | 5180 | 62419 |
| 287 | 20250428 | 142300 | 2680502540 | 5280 | 5280 | 5380 | 5260 | 82897 |
| 288 | 20250428 | 142200 | 2239272700 | 5270 | 5210 | 5380 | 5200 | 89065 |
| 289 | 20250428 | 142100 | 1766973210 | 5200 | 5190 | 5200 | 5190 | 11 |
| 290 | 20250428 | 142000 | 1766916020 | 5200 | 5200 | 5200 | 5180 | 2009 |
| 291 | 20250428 | 141900 | 1756486050 | 5200 | 5200 | 5210 | 5190 | 1209 |
| 292 | 20250428 | 141800 | 1750198940 | 5180 | 5190 | 5250 | 5170 | 6535 |
| 293 | 20250428 | 141700 | 1716060740 | 5190 | 5190 | 5190 | 5190 | 28 |
| 294 | 20250428 | 141600 | 1715915420 | 5190 | 5180 | 5190 | 5180 | 1021 |
| 295 | 20250428 | 141500 | 1710622200 | 5170 | 5170 | 5170 | 5170 | 192 |
| 296 | 20250428 | 141400 | 1709629560 | 5170 | 5180 | 5180 | 5170 | 2000 |
| 297 | 20250428 | 141300 | 1699286380 | 5180 | 5180 | 5180 | 5180 | 10 |
| 298 | 20250428 | 141200 | 1699234580 | 5190 | 5180 | 5190 | 5180 | 3886 |
| 299 | 20250428 | 141100 | 1679098320 | 5170 | 5170 | 5170 | 5170 | 0 |
| 300 | 20250428 | 141000 | 1679098320 | 5170 | 5170 | 5170 | 5170 | 5 |
| 301 | 20250428 | 140900 | 1679072470 | 5170 | 5170 | 5170 | 5170 | 92 |
| 302 | 20250428 | 140800 | 1678596830 | 5170 | 5170 | 5170 | 5170 | 2000 |
| 303 | 20250428 | 140700 | 1668256830 | 5170 | 5175 | 5180 | 5170 | 155 |
| 304 | 20250428 | 140600 | 1667454955 | 5180 | 5180 | 5180 | 5180 | 100 |
| 305 | 20250428 | 140500 | 1666936955 | 5180 | 5180 | 5180 | 5180 | 108 |
| 306 | 20250428 | 140400 | 1666377515 | 5180 | 5180 | 5180 | 5180 | 0 |
| 307 | 20250428 | 140300 | 1666377515 | 5180 | 5180 | 5180 | 5170 | 420 |
| 308 | 20250428 | 140200 | 1664202765 | 5180 | 5190 | 5190 | 5180 | 111 |
| 309 | 20250428 | 140100 | 1663627675 | 5180 | 5180 | 5190 | 5180 | 5510 |
| 310 | 20250428 | 140000 | 1635084825 | 5180 | 5180 | 5190 | 5180 | 527 |
| 311 | 20250428 | 135900 | 1632354005 | 5180 | 5190 | 5190 | 5180 | 2 |
| 312 | 20250428 | 135800 | 1632343635 | 5190 | 5190 | 5190 | 5190 | 137 |
| 313 | 20250428 | 135700 | 1631632605 | 5190 | 5190 | 5190 | 5190 | 52 |
| 314 | 20250428 | 135600 | 1631362725 | 5190 | 5200 | 5200 | 5190 | 325 |
| 315 | 20250428 | 135500 | 1629673405 | 5200 | 5200 | 5200 | 5200 | 8 |
| 316 | 20250428 | 135400 | 1629631805 | 5200 | 5190 | 5200 | 5190 | 1067 |
| 317 | 20250428 | 135300 | 1624093855 | 5190 | 5180 | 5190 | 5180 | 957 |
| 318 | 20250428 | 135200 | 1619127045 | 5190 | 5190 | 5190 | 5190 | 939 |
| 319 | 20250428 | 135100 | 1614253635 | 5190 | 5190 | 5190 | 5190 | 3208 |
| 320 | 20250428 | 135000 | 1597604115 | 5190 | 5190 | 5190 | 5190 | 420 |
| 321 | 20250428 | 134900 | 1595424315 | 5190 | 5190 | 5190 | 5190 | 15 |
| 322 | 20250428 | 134800 | 1595346465 | 5190 | 5190 | 5190 | 5190 | 1407 |
| 323 | 20250428 | 134700 | 1588044135 | 5190 | 5180 | 5190 | 5180 | 145 |
| 324 | 20250428 | 134600 | 1587291935 | 5180 | 5180 | 5190 | 5180 | 47 |
| 325 | 20250428 | 134500 | 1587048425 | 5190 | 5180 | 5190 | 5180 | 161 |
| 326 | 20250428 | 134400 | 1586212875 | 5190 | 5190 | 5190 | 5190 | 188 |
| 327 | 20250428 | 134300 | 1585237155 | 5190 | 5190 | 5190 | 5180 | 237 |
| 328 | 20250428 | 134200 | 1584007985 | 5190 | 5190 | 5190 | 5190 | 1178 |
| 329 | 20250428 | 134100 | 1577894165 | 5190 | 5190 | 5190 | 5190 | 214 |
| 330 | 20250428 | 134000 | 1576783505 | 5190 | 5190 | 5190 | 5190 | 50 |
| 331 | 20250428 | 133900 | 1576524005 | 5190 | 5190 | 5190 | 5190 | 20 |
| 332 | 20250428 | 133800 | 1576420205 | 5190 | 5190 | 5190 | 5190 | 32 |
| 333 | 20250428 | 133700 | 1576254125 | 5190 | 5190 | 5190 | 5190 | 40 |
| 334 | 20250428 | 133600 | 1576046525 | 5190 | 5190 | 5190 | 5190 | 31 |
| 335 | 20250428 | 133500 | 1575885635 | 5190 | 5190 | 5190 | 5190 | 21 |
| 336 | 20250428 | 133400 | 1575776645 | 5190 | 5190 | 5190 | 5190 | 10 |
| 337 | 20250428 | 133300 | 1575724745 | 5190 | 5190 | 5190 | 5180 | 207 |
| 338 | 20250428 | 133200 | 1574652185 | 5190 | 5190 | 5190 | 5180 | 245 |
| 339 | 20250428 | 133100 | 1573380715 | 5190 | 5190 | 5190 | 5190 | 5 |
| 340 | 20250428 | 133000 | 1573354765 | 5190 | 5180 | 5190 | 5180 | 2129 |
| 341 | 20250428 | 132900 | 1562313695 | 5190 | 5190 | 5190 | 5190 | 601 |
| 342 | 20250428 | 132800 | 1559194505 | 5190 | 5190 | 5190 | 5180 | 509 |
| 343 | 20250428 | 132700 | 1556554795 | 5200 | 5200 | 5200 | 5200 | 10 |
| 344 | 20250428 | 132600 | 1556502795 | 5190 | 5190 | 5190 | 5190 | 2634 |
| 345 | 20250428 | 132500 | 1542832335 | 5200 | 5200 | 5200 | 5200 | 3 |
| 346 | 20250428 | 132400 | 1542816735 | 5200 | 5200 | 5200 | 5200 | 120 |
| 347 | 20250428 | 132300 | 1542192735 | 5200 | 5200 | 5200 | 5200 | 941 |
| 348 | 20250428 | 132200 | 1537299535 | 5200 | 5200 | 5200 | 5200 | 124 |
| 349 | 20250428 | 132100 | 1536654735 | 5200 | 5200 | 5200 | 5200 | 11 |
| 350 | 20250428 | 132000 | 1536597535 | 5200 | 5200 | 5200 | 5200 | 3 |
| 351 | 20250428 | 131900 | 1536581935 | 5190 | 5200 | 5210 | 5190 | 218 |
| 352 | 20250428 | 131800 | 1535448355 | 5200 | 5200 | 5200 | 5200 | 1 |
| 353 | 20250428 | 131700 | 1535443155 | 5200 | 5200 | 5200 | 5200 | 276 |
| 354 | 20250428 | 131600 | 1534007955 | 5200 | 5210 | 5210 | 5200 | 30 |
| 355 | 20250428 | 131500 | 1533851855 | 5210 | 5200 | 5210 | 5190 | 949 |
| 356 | 20250428 | 131400 | 1528924985 | 5200 | 5200 | 5200 | 5200 | 215 |
| 357 | 20250428 | 131300 | 1527806985 | 5200 | 5200 | 5200 | 5200 | 230 |
| 358 | 20250428 | 131200 | 1526610985 | 5200 | 5200 | 5200 | 5200 | 258 |
| 359 | 20250428 | 131100 | 1525269385 | 5200 | 5200 | 5200 | 5200 | 579 |
| 360 | 20250428 | 131000 | 1522258585 | 5200 | 5200 | 5200 | 5200 | 890 |
| 361 | 20250428 | 130900 | 1517630585 | 5190 | 5200 | 5200 | 5190 | 3 |
| 362 | 20250428 | 130800 | 1517614995 | 5200 | 5200 | 5200 | 5200 | 10 |
| 363 | 20250428 | 130700 | 1517562995 | 5200 | 5200 | 5200 | 5200 | 1 |
| 364 | 20250428 | 130600 | 1517557795 | 5190 | 5200 | 5200 | 5190 | 14 |
| 365 | 20250428 | 130500 | 1517485095 | 5200 | 5200 | 5200 | 5200 | 583 |
| 366 | 20250428 | 130400 | 1514453495 | 5200 | 5200 | 5200 | 5200 | 140 |
| 367 | 20250428 | 130300 | 1513725495 | 5200 | 5200 | 5200 | 5200 | 648 |
| 368 | 20250428 | 130200 | 1510355895 | 5200 | 5210 | 5210 | 5200 | 240 |
| 369 | 20250428 | 130100 | 1509106485 | 5200 | 5200 | 5200 | 5200 | 50 |
| 370 | 20250428 | 130000 | 1508846485 | 5200 | 5200 | 5200 | 5200 | 494 |
| 371 | 20250428 | 125900 | 1506277685 | 5200 | 5210 | 5210 | 5200 | 17 |
| 372 | 20250428 | 125800 | 1506189245 | 5210 | 5200 | 5210 | 5200 | 11 |
| 373 | 20250428 | 125700 | 1506131965 | 5210 | 5190 | 5210 | 5190 | 193 |
| 374 | 20250428 | 125600 | 1505127335 | 5200 | 5200 | 5200 | 5200 | 61 |
| 375 | 20250428 | 125500 | 1504810135 | 5200 | 5200 | 5200 | 5200 | 10 |
| 376 | 20250428 | 125400 | 1504758135 | 5200 | 5190 | 5200 | 5190 | 540 |
| 377 | 20250428 | 125300 | 1501950145 | 5200 | 5200 | 5200 | 5200 | 165 |
| 378 | 20250428 | 125200 | 1501092145 | 5210 | 5200 | 5210 | 5200 | 357 |
| 379 | 20250428 | 125100 | 1499234525 | 5200 | 5200 | 5200 | 5200 | 73 |
| 380 | 20250428 | 125000 | 1498854925 | 5200 | 5200 | 5200 | 5200 | 144 |
| 381 | 20250428 | 124900 | 1498106125 | 5190 | 5200 | 5200 | 5190 | 1235 |
| 382 | 20250428 | 124800 | 1491684365 | 5190 | 5200 | 5200 | 5190 | 589 |
| 383 | 20250428 | 124700 | 1488627235 | 5200 | 5200 | 5200 | 5200 | 5 |
| 384 | 20250428 | 124600 | 1488601235 | 5200 | 5200 | 5200 | 5200 | 352 |
| 385 | 20250428 | 124500 | 1486770835 | 5210 | 5210 | 5210 | 5210 | 0 |
| 386 | 20250428 | 124400 | 1486770835 | 5210 | 5210 | 5210 | 5210 | 230 |
| 387 | 20250428 | 124300 | 1485572535 | 5210 | 5210 | 5210 | 5210 | 0 |
| 388 | 20250428 | 124200 | 1485572535 | 5210 | 5210 | 5210 | 5210 | 200 |
| 389 | 20250428 | 124100 | 1484530535 | 5210 | 5210 | 5210 | 5210 | 10 |
| 390 | 20250428 | 124000 | 1484478435 | 5200 | 5200 | 5200 | 5200 | 0 |
| 391 | 20250428 | 123900 | 1484478435 | 5200 | 5205 | 5205 | 5200 | 3 |
| 392 | 20250428 | 123800 | 1484462830 | 5210 | 5210 | 5210 | 5210 | 52 |
| 393 | 20250428 | 123700 | 1484191910 | 5210 | 5210 | 5210 | 5210 | 12 |
| 394 | 20250428 | 123600 | 1484129390 | 5210 | 5210 | 5210 | 5210 | 20 |
| 395 | 20250428 | 123500 | 1484025190 | 5210 | 5210 | 5210 | 5210 | 666 |
| 396 | 20250428 | 123400 | 1480555330 | 5210 | 5210 | 5210 | 5210 | 1358 |
| 397 | 20250428 | 123300 | 1473480150 | 5210 | 5190 | 5210 | 5190 | 2 |
| 398 | 20250428 | 123200 | 1473469750 | 5180 | 5180 | 5180 | 5180 | 3 |
| 399 | 20250428 | 123100 | 1473454210 | 5200 | 5200 | 5200 | 5200 | 177 |
| 400 | 20250428 | 123000 | 1472533810 | 5200 | 5190 | 5200 | 5190 | 4327 |
| 401 | 20250428 | 122900 | 1450076480 | 5190 | 5200 | 5200 | 5190 | 196 |
| 402 | 20250428 | 122800 | 1449057290 | 5200 | 5200 | 5200 | 5200 | 12 |
| 403 | 20250428 | 122700 | 1448994890 | 5200 | 5190 | 5200 | 5190 | 883 |
| 404 | 20250428 | 122600 | 1444403440 | 5190 | 5200 | 5200 | 5190 | 859 |
| 405 | 20250428 | 122500 | 1439936650 | 5200 | 5200 | 5200 | 5200 | 105 |
| 406 | 20250428 | 122400 | 1439390650 | 5200 | 5200 | 5200 | 5190 | 112 |
| 407 | 20250428 | 122300 | 1438808790 | 5200 | 5200 | 5200 | 5200 | 614 |
| 408 | 20250428 | 122200 | 1435615990 | 5200 | 5200 | 5200 | 5200 | 386 |
| 409 | 20250428 | 122100 | 1433608790 | 5200 | 5200 | 5200 | 5200 | 18 |
| 410 | 20250428 | 122000 | 1433515190 | 5200 | 5200 | 5200 | 5190 | 1592 |
| 411 | 20250428 | 121900 | 1425237820 | 5190 | 5190 | 5190 | 5190 | 3 |
| 412 | 20250428 | 121800 | 1425222250 | 5200 | 5200 | 5200 | 5200 | 107 |
| 413 | 20250428 | 121700 | 1424665850 | 5200 | 5200 | 5200 | 5200 | 503 |
| 414 | 20250428 | 121600 | 1422050250 | 5200 | 5200 | 5200 | 5200 | 0 |
| 415 | 20250428 | 121500 | 1422050250 | 5200 | 5200 | 5200 | 5200 | 301 |
| 416 | 20250428 | 121400 | 1420485050 | 5190 | 5200 | 5200 | 5190 | 171 |
| 417 | 20250428 | 121300 | 1419597460 | 5200 | 5190 | 5200 | 5190 | 107 |
| 418 | 20250428 | 121200 | 1419041780 | 5200 | 5200 | 5200 | 5200 | 5 |
| 419 | 20250428 | 121100 | 1419015780 | 5200 | 5200 | 5200 | 5200 | 0 |
| 420 | 20250428 | 121000 | 1419015780 | 5200 | 5200 | 5200 | 5200 | 259 |
| 421 | 20250428 | 120900 | 1417668980 | 5200 | 5200 | 5200 | 5190 | 316 |
| 422 | 20250428 | 120800 | 1416025790 | 5200 | 5200 | 5200 | 5200 | 100 |
| 423 | 20250428 | 120700 | 1415505790 | 5200 | 5200 | 5200 | 5200 | 489 |
| 424 | 20250428 | 120600 | 1412962990 | 5200 | 5200 | 5200 | 5200 | 465 |
| 425 | 20250428 | 120500 | 1410544990 | 5200 | 5200 | 5200 | 5190 | 229 |
| 426 | 20250428 | 120400 | 1409354490 | 5200 | 5200 | 5200 | 5200 | 109 |
| 427 | 20250428 | 120300 | 1408787690 | 5200 | 5190 | 5200 | 5190 | 580 |
| 428 | 20250428 | 120200 | 1405772490 | 5190 | 5190 | 5190 | 5190 | 957 |
| 429 | 20250428 | 120100 | 1400805660 | 5190 | 5190 | 5190 | 5190 | 60 |
| 430 | 20250428 | 120000 | 1400494260 | 5190 | 5190 | 5190 | 5190 | 12 |
| 431 | 20250428 | 115900 | 1400431980 | 5190 | 5200 | 5200 | 5190 | 157 |
| 432 | 20250428 | 115800 | 1399617070 | 5190 | 5190 | 5190 | 5190 | 80 |
| 433 | 20250428 | 115700 | 1399201870 | 5200 | 5200 | 5200 | 5200 | 1 |
| 434 | 20250428 | 115600 | 1399196670 | 5190 | 5200 | 5200 | 5190 | 567 |
| 435 | 20250428 | 115500 | 1396251720 | 5200 | 5200 | 5200 | 5200 | 272 |
| 436 | 20250428 | 115400 | 1394837320 | 5190 | 5200 | 5200 | 5190 | 5096 |
| 437 | 20250428 | 115300 | 1368376130 | 5210 | 5220 | 5220 | 5210 | 283 |
| 438 | 20250428 | 115200 | 1366901500 | 5220 | 5220 | 5220 | 5220 | 284 |
| 439 | 20250428 | 115100 | 1365419020 | 5220 | 5210 | 5220 | 5210 | 14 |
| 440 | 20250428 | 115000 | 1365345980 | 5210 | 5210 | 5220 | 5210 | 228 |
| 441 | 20250428 | 114900 | 1364156580 | 5220 | 5220 | 5220 | 5220 | 42 |
| 442 | 20250428 | 114800 | 1363937340 | 5220 | 5230 | 5230 | 5220 | 120 |
| 443 | 20250428 | 114700 | 1363310740 | 5230 | 5220 | 5230 | 5220 | 193 |
| 444 | 20250428 | 114600 | 1362303180 | 5220 | 5220 | 5220 | 5220 | 0 |
| 445 | 20250428 | 114500 | 1362303180 | 5220 | 5220 | 5220 | 5220 | 0 |
| 446 | 20250428 | 114400 | 1362303180 | 5220 | 5220 | 5230 | 5220 | 2191 |
| 447 | 20250428 | 114300 | 1350865990 | 5220 | 5215 | 5230 | 5215 | 51 |
| 448 | 20250428 | 114200 | 1350599420 | 5230 | 5200 | 5230 | 5200 | 4283 |
| 449 | 20250428 | 114100 | 1328305330 | 5190 | 5200 | 5200 | 5190 | 1021 |
| 450 | 20250428 | 114000 | 1323006330 | 5200 | 5200 | 5200 | 5200 | 1 |
| 451 | 20250428 | 113900 | 1323001130 | 5190 | 5200 | 5200 | 5190 | 228 |
| 452 | 20250428 | 113800 | 1321816560 | 5200 | 5190 | 5200 | 5190 | 552 |
| 453 | 20250428 | 113700 | 1318950380 | 5200 | 5200 | 5200 | 5200 | 604 |
| 454 | 20250428 | 113600 | 1315809580 | 5200 | 5200 | 5200 | 5200 | 21 |
| 455 | 20250428 | 113500 | 1315700380 | 5190 | 5190 | 5190 | 5190 | 100 |
| 456 | 20250428 | 113400 | 1315181380 | 5200 | 5200 | 5200 | 5200 | 48 |
| 457 | 20250428 | 113300 | 1314931780 | 5200 | 5200 | 5200 | 5200 | 240 |
| 458 | 20250428 | 113200 | 1313683780 | 5200 | 5200 | 5200 | 5190 | 116 |
| 459 | 20250428 | 113100 | 1313081590 | 5200 | 5200 | 5200 | 5200 | 0 |
| 460 | 20250428 | 113000 | 1313081590 | 5200 | 5200 | 5200 | 5200 | 1 |
| 461 | 20250428 | 112900 | 1313076390 | 5200 | 5200 | 5200 | 5200 | 1 |
| 462 | 20250428 | 112800 | 1313071190 | 5200 | 5190 | 5200 | 5190 | 1605 |
| 463 | 20250428 | 112700 | 1304741220 | 5190 | 5190 | 5190 | 5190 | 231 |
| 464 | 20250428 | 112600 | 1303542330 | 5190 | 5190 | 5190 | 5190 | 255 |
| 465 | 20250428 | 112500 | 1302218880 | 5190 | 5190 | 5190 | 5190 | 301 |
| 466 | 20250428 | 112400 | 1300656690 | 5190 | 5190 | 5190 | 5190 | 29 |
| 467 | 20250428 | 112300 | 1300506180 | 5190 | 5190 | 5190 | 5190 | 26 |
| 468 | 20250428 | 112200 | 1300371240 | 5190 | 5190 | 5190 | 5190 | 85 |
| 469 | 20250428 | 112100 | 1299930090 | 5190 | 5190 | 5190 | 5180 | 1502 |
| 470 | 20250428 | 112000 | 1292142710 | 5190 | 5200 | 5200 | 5180 | 2631 |
| 471 | 20250428 | 111900 | 1278487620 | 5200 | 5200 | 5200 | 5200 | 0 |
| 472 | 20250428 | 111800 | 1278487620 | 5200 | 5200 | 5200 | 5200 | 0 |
| 473 | 20250428 | 111700 | 1278487620 | 5200 | 5200 | 5200 | 5200 | 1 |
| 474 | 20250428 | 111600 | 1278482420 | 5200 | 5200 | 5200 | 5190 | 2280 |
| 475 | 20250428 | 111500 | 1266629190 | 5200 | 5200 | 5200 | 5200 | 0 |
| 476 | 20250428 | 111400 | 1266629190 | 5200 | 5200 | 5200 | 5200 | 0 |
| 477 | 20250428 | 111300 | 1266629190 | 5200 | 5200 | 5200 | 5200 | 0 |
| 478 | 20250428 | 111200 | 1266629190 | 5200 | 5200 | 5200 | 5190 | 52 |
| 479 | 20250428 | 111100 | 1266359290 | 5200 | 5200 | 5200 | 5200 | 543 |
| 480 | 20250428 | 111000 | 1263535690 | 5190 | 5190 | 5190 | 5190 | 0 |
| 481 | 20250428 | 110900 | 1263535690 | 5190 | 5210 | 5210 | 5190 | 484 |
| 482 | 20250428 | 110800 | 1261019290 | 5210 | 5200 | 5210 | 5200 | 1503 |
| 483 | 20250428 | 110700 | 1253202450 | 5190 | 5190 | 5190 | 5190 | 211 |
| 484 | 20250428 | 110600 | 1252107360 | 5190 | 5190 | 5190 | 5190 | 0 |
| 485 | 20250428 | 110500 | 1252107360 | 5190 | 5190 | 5190 | 5190 | 51 |
| 486 | 20250428 | 110400 | 1251842670 | 5200 | 5200 | 5200 | 5200 | 100 |
| 487 | 20250428 | 110300 | 1251322670 | 5190 | 5200 | 5200 | 5190 | 170 |
| 488 | 20250428 | 110200 | 1250439040 | 5200 | 5200 | 5200 | 5200 | 4 |
| 489 | 20250428 | 110100 | 1250418240 | 5200 | 5210 | 5210 | 5190 | 394 |
| 490 | 20250428 | 110000 | 1248369430 | 5200 | 5200 | 5200 | 5200 | 51 |
| 491 | 20250428 | 105900 | 1248104230 | 5200 | 5200 | 5200 | 5200 | 100 |
| 492 | 20250428 | 105800 | 1247584230 | 5200 | 5200 | 5200 | 5200 | 110 |
| 493 | 20250428 | 105700 | 1247012230 | 5200 | 5200 | 5200 | 5200 | 1121 |
| 494 | 20250428 | 105600 | 1241183030 | 5200 | 5210 | 5210 | 5200 | 1159 |
| 495 | 20250428 | 105500 | 1235150000 | 5200 | 5200 | 5200 | 5200 | 0 |
| 496 | 20250428 | 105400 | 1235150000 | 5200 | 5200 | 5200 | 5200 | 60 |
| 497 | 20250428 | 105300 | 1234838000 | 5210 | 5210 | 5210 | 5200 | 522 |
| 498 | 20250428 | 105200 | 1232123530 | 5210 | 5210 | 5210 | 5210 | 152 |
| 499 | 20250428 | 105100 | 1231331610 | 5210 | 5210 | 5210 | 5210 | 215 |
| 500 | 20250428 | 105000 | 1230211460 | 5210 | 5200 | 5210 | 5200 | 1662 |
| 501 | 20250428 | 104900 | 1221569050 | 5200 | 5200 | 5200 | 5190 | 2174 |
| 502 | 20250428 | 104800 | 1210264290 | 5200 | 5200 | 5200 | 5200 | 2 |
| 503 | 20250428 | 104700 | 1210253890 | 5200 | 5200 | 5200 | 5200 | 401 |
| 504 | 20250428 | 104600 | 1208168690 | 5200 | 5200 | 5200 | 5200 | 251 |
| 505 | 20250428 | 104500 | 1206863490 | 5200 | 5200 | 5200 | 5200 | 21 |
| 506 | 20250428 | 104400 | 1206754290 | 5200 | 5200 | 5200 | 5200 | 2 |
| 507 | 20250428 | 104300 | 1206743890 | 5190 | 5190 | 5200 | 5190 | 837 |
| 508 | 20250428 | 104200 | 1202399830 | 5200 | 5210 | 5210 | 5190 | 8280 |
| 509 | 20250428 | 104100 | 1159368640 | 5210 | 5210 | 5210 | 5210 | 27 |
| 510 | 20250428 | 104000 | 1159227970 | 5210 | 5220 | 5220 | 5210 | 1636 |
| 511 | 20250428 | 103900 | 1150701230 | 5230 | 5230 | 5230 | 5230 | 13 |
| 512 | 20250428 | 103800 | 1150633240 | 5230 | 5230 | 5230 | 5230 | 177 |
| 513 | 20250428 | 103700 | 1149707530 | 5230 | 5230 | 5230 | 5220 | 130 |
| 514 | 20250428 | 103600 | 1149027720 | 5230 | 5220 | 5230 | 5220 | 263 |
| 515 | 20250428 | 103500 | 1147654800 | 5220 | 5220 | 5220 | 5220 | 1367 |
| 516 | 20250428 | 103400 | 1140519060 | 5220 | 5230 | 5230 | 5220 | 70 |
| 517 | 20250428 | 103300 | 1140153460 | 5230 | 5230 | 5230 | 5230 | 527 |
| 518 | 20250428 | 103200 | 1137397250 | 5230 | 5230 | 5230 | 5230 | 577 |
| 519 | 20250428 | 103100 | 1134379540 | 5230 | 5230 | 5230 | 5230 | 0 |
| 520 | 20250428 | 103000 | 1134379540 | 5230 | 5240 | 5240 | 5230 | 201 |
| 521 | 20250428 | 102900 | 1133326310 | 5230 | 5240 | 5240 | 5230 | 561 |
| 522 | 20250428 | 102800 | 1130392270 | 5240 | 5240 | 5240 | 5240 | 5 |
| 523 | 20250428 | 102700 | 1130366070 | 5250 | 5250 | 5250 | 5250 | 1 |
| 524 | 20250428 | 102600 | 1130360820 | 5250 | 5240 | 5250 | 5240 | 224 |
| 525 | 20250428 | 102500 | 1129186050 | 5240 | 5240 | 5240 | 5240 | 56 |
| 526 | 20250428 | 102400 | 1128892610 | 5240 | 5240 | 5240 | 5240 | 0 |
| 527 | 20250428 | 102300 | 1128892610 | 5240 | 5240 | 5240 | 5230 | 761 |
| 528 | 20250428 | 102200 | 1124905050 | 5240 | 5240 | 5240 | 5240 | 2 |
| 529 | 20250428 | 102100 | 1124894570 | 5240 | 5240 | 5240 | 5240 | 0 |
| 530 | 20250428 | 102000 | 1124894570 | 5240 | 5240 | 5240 | 5240 | 8 |
| 531 | 20250428 | 101900 | 1124852650 | 5240 | 5250 | 5250 | 5240 | 86 |
| 532 | 20250428 | 101800 | 1124401710 | 5250 | 5240 | 5250 | 5240 | 651 |
| 533 | 20250428 | 101700 | 1120990330 | 5280 | 5230 | 5280 | 5230 | 805 |
| 534 | 20250428 | 101600 | 1116762380 | 5230 | 5230 | 5240 | 5220 | 105 |
| 535 | 20250428 | 101500 | 1116214200 | 5240 | 5240 | 5240 | 5210 | 6282 |
| 536 | 20250428 | 101400 | 1083404530 | 5250 | 5270 | 5270 | 5250 | 725 |
| 537 | 20250428 | 101300 | 1079598130 | 5270 | 5270 | 5270 | 5270 | 4 |
| 538 | 20250428 | 101200 | 1079577050 | 5270 | 5270 | 5270 | 5260 | 246 |
| 539 | 20250428 | 101100 | 1078280660 | 5270 | 5270 | 5270 | 5250 | 171 |
| 540 | 20250428 | 101000 | 1077379510 | 5270 | 5250 | 5270 | 5240 | 1422 |
| 541 | 20250428 | 100900 | 1069908880 | 5250 | 5240 | 5250 | 5240 | 2010 |
| 542 | 20250428 | 100800 | 1059376370 | 5240 | 5240 | 5240 | 5230 | 69 |
| 543 | 20250428 | 100700 | 1059015260 | 5230 | 5240 | 5240 | 5230 | 1228 |
| 544 | 20250428 | 100600 | 1052592540 | 5240 | 5240 | 5240 | 5230 | 851 |
| 545 | 20250428 | 100500 | 1048134350 | 5240 | 5240 | 5240 | 5230 | 1199 |
| 546 | 20250428 | 100400 | 1041852190 | 5240 | 5250 | 5260 | 5240 | 228 |
| 547 | 20250428 | 100300 | 1040656670 | 5250 | 5260 | 5260 | 5250 | 788 |
| 548 | 20250428 | 100200 | 1036519590 | 5260 | 5260 | 5260 | 5260 | 70 |
| 549 | 20250428 | 100100 | 1036151390 | 5260 | 5260 | 5260 | 5260 | 322 |
| 550 | 20250428 | 100000 | 1034457670 | 5260 | 5250 | 5260 | 5250 | 2186 |
| 551 | 20250428 | 095900 | 1022980550 | 5250 | 5260 | 5260 | 5250 | 121 |
| 552 | 20250428 | 095800 | 1022345100 | 5250 | 5270 | 5270 | 5250 | 708 |
| 553 | 20250428 | 095700 | 1018621000 | 5270 | 5280 | 5280 | 5270 | 1423 |
| 554 | 20250428 | 095600 | 1011121720 | 5280 | 5290 | 5290 | 5280 | 1718 |
| 555 | 20250428 | 095500 | 1002050520 | 5290 | 5290 | 5290 | 5280 | 541 |
| 556 | 20250428 | 095400 | 999188920 | 5290 | 5270 | 5290 | 5270 | 2560 |
| 557 | 20250428 | 095300 | 985664100 | 5280 | 5280 | 5280 | 5280 | 180 |
| 558 | 20250428 | 095200 | 984713700 | 5280 | 5280 | 5290 | 5270 | 1443 |
| 559 | 20250428 | 095100 | 977095380 | 5280 | 5270 | 5280 | 5270 | 3655 |
| 560 | 20250428 | 095000 | 957833510 | 5270 | 5260 | 5270 | 5250 | 195 |
| 561 | 20250428 | 094900 | 956807970 | 5260 | 5260 | 5260 | 5250 | 636 |
| 562 | 20250428 | 094800 | 953462620 | 5260 | 5250 | 5260 | 5250 | 276 |
| 563 | 20250428 | 094700 | 952012860 | 5260 | 5240 | 5260 | 5220 | 2150 |
| 564 | 20250428 | 094600 | 940771770 | 5240 | 5240 | 5240 | 5230 | 1668 |
| 565 | 20250428 | 094500 | 932037440 | 5250 | 5250 | 5250 | 5250 | 177 |
| 566 | 20250428 | 094400 | 931108190 | 5250 | 5250 | 5250 | 5250 | 816 |
| 567 | 20250428 | 094300 | 926824190 | 5250 | 5250 | 5260 | 5210 | 9405 |
| 568 | 20250428 | 094200 | 877618240 | 5260 | 5260 | 5260 | 5260 | 0 |
| 569 | 20250428 | 094100 | 877618240 | 5260 | 5250 | 5260 | 5250 | 573 |
| 570 | 20250428 | 094000 | 874609760 | 5250 | 5260 | 5260 | 5250 | 3027 |
| 571 | 20250428 | 093900 | 858717890 | 5250 | 5260 | 5270 | 5250 | 796 |
| 572 | 20250428 | 093800 | 854530890 | 5260 | 5260 | 5270 | 5260 | 801 |
| 573 | 20250428 | 093700 | 850317610 | 5260 | 5270 | 5270 | 5260 | 1351 |
| 574 | 20250428 | 093600 | 843211340 | 5270 | 5260 | 5270 | 5260 | 156 |
| 575 | 20250428 | 093500 | 842390560 | 5270 | 5270 | 5270 | 5270 | 963 |
| 576 | 20250428 | 093400 | 837315550 | 5270 | 5270 | 5270 | 5270 | 130 |
| 577 | 20250428 | 093300 | 836630450 | 5260 | 5270 | 5270 | 5260 | 1399 |
| 578 | 20250428 | 093200 | 829258480 | 5280 | 5270 | 5280 | 5270 | 794 |
| 579 | 20250428 | 093100 | 825073900 | 5280 | 5280 | 5280 | 5280 | 574 |
| 580 | 20250428 | 093000 | 822043180 | 5280 | 5270 | 5280 | 5270 | 244 |
| 581 | 20250428 | 092900 | 820755850 | 5270 | 5260 | 5270 | 5250 | 2742 |
| 582 | 20250428 | 092800 | 806318940 | 5260 | 5270 | 5270 | 5250 | 2085 |
| 583 | 20250428 | 092700 | 795351740 | 5270 | 5270 | 5270 | 5260 | 400 |
| 584 | 20250428 | 092600 | 793244875 | 5270 | 5270 | 5270 | 5270 | 1968 |
| 585 | 20250428 | 092500 | 782873515 | 5270 | 5280 | 5290 | 5270 | 2201 |
| 586 | 20250428 | 092400 | 771258965 | 5290 | 5280 | 5290 | 5280 | 949 |
| 587 | 20250428 | 092300 | 766247765 | 5280 | 5300 | 5310 | 5280 | 7719 |
| 588 | 20250428 | 092200 | 725368005 | 5300 | 5310 | 5310 | 5300 | 1276 |
| 589 | 20250428 | 092100 | 718605155 | 5310 | 5310 | 5310 | 5300 | 1134 |
| 590 | 20250428 | 092000 | 712593045 | 5310 | 5310 | 5310 | 5300 | 2119 |
| 591 | 20250428 | 091900 | 701349845 | 5310 | 5300 | 5320 | 5300 | 941 |
| 592 | 20250428 | 091800 | 696356405 | 5300 | 5310 | 5310 | 5300 | 519 |
| 593 | 20250428 | 091700 | 693602205 | 5300 | 5320 | 5320 | 5290 | 1795 |
| 594 | 20250428 | 091600 | 684064525 | 5320 | 5320 | 5320 | 5310 | 2165 |
| 595 | 20250428 | 091500 | 672565375 | 5320 | 5300 | 5340 | 5300 | 3798 |
| 596 | 20250428 | 091400 | 652339060 | 5310 | 5310 | 5310 | 5310 | 628 |
| 597 | 20250428 | 091300 | 649004380 | 5310 | 5330 | 5330 | 5290 | 8125 |
| 598 | 20250428 | 091200 | 605865120 | 5320 | 5315 | 5330 | 5315 | 2052 |
| 599 | 20250428 | 091100 | 594950160 | 5310 | 5310 | 5320 | 5310 | 663 |
| 600 | 20250428 | 091000 | 591429620 | 5310 | 5320 | 5320 | 5310 | 1299 |
| 601 | 20250428 | 090900 | 584529220 | 5320 | 5330 | 5330 | 5300 | 7305 |
| 602 | 20250428 | 090800 | 545685040 | 5330 | 5320 | 5330 | 5320 | 1922 |
| 603 | 20250428 | 090700 | 535443700 | 5320 | 5300 | 5330 | 5300 | 14148 |
| 604 | 20250428 | 090600 | 460185160 | 5290 | 5300 | 5310 | 5290 | 2353 |
| 605 | 20250428 | 090500 | 447717910 | 5290 | 5300 | 5310 | 5280 | 7611 |
| 606 | 20250428 | 090400 | 407417610 | 5300 | 5320 | 5320 | 5300 | 5952 |
| 607 | 20250428 | 090300 | 375858760 | 5320 | 5320 | 5320 | 5310 | 6146 |
| 608 | 20250428 | 090200 | 343196220 | 5320 | 5320 | 5330 | 5310 | 5633 |
| 609 | 20250428 | 090100 | 313258710 | 5310 | 5340 | 5340 | 5310 | 25887 |
| 610 | 20250428 | 090000 | 175314530 | 5340 | 5350 | 5370 | 5330 | 32786 |