28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 182900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 25595 |
| 3 | 20250428 | 182800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20250428 | 182700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20250428 | 182600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20250428 | 182500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20250428 | 182400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20250428 | 182300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20250428 | 182200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20250428 | 182100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20250428 | 182000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20250428 | 181900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20250428 | 181800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20250428 | 181700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20250428 | 181600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20250428 | 181500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20250428 | 181400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20250428 | 181300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20250428 | 181200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20250428 | 181100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20250428 | 181000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20250428 | 180900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20250428 | 180800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20250428 | 180700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20250428 | 180600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20250428 | 180500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20250428 | 180400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20250428 | 180300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20250428 | 180200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20250428 | 180100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20250428 | 180000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20250428 | 175900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 25595 |
| 33 | 20250428 | 175800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20250428 | 175700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20250428 | 175600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20250428 | 175500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20250428 | 175400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20250428 | 175300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20250428 | 175200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20250428 | 175100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20250428 | 175000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20250428 | 174900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20250428 | 174800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20250428 | 174700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20250428 | 174600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20250428 | 174500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20250428 | 174400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20250428 | 174300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20250428 | 174200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20250428 | 174100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20250428 | 174000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20250428 | 173900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20250428 | 173800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20250428 | 173700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20250428 | 173600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20250428 | 173500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20250428 | 173400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20250428 | 173300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20250428 | 173200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20250428 | 173100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20250428 | 173000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20250428 | 172900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 25595 |
| 63 | 20250428 | 172800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20250428 | 172700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20250428 | 172600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20250428 | 172500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20250428 | 172400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20250428 | 172300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20250428 | 172200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20250428 | 172100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20250428 | 172000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20250428 | 171900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20250428 | 171800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20250428 | 171700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20250428 | 171600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20250428 | 171500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20250428 | 171400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20250428 | 171300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20250428 | 171200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20250428 | 171100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20250428 | 171000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20250428 | 170900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20250428 | 170800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20250428 | 170700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20250428 | 170600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20250428 | 170500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20250428 | 170400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20250428 | 170300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20250428 | 170200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20250428 | 170100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20250428 | 170000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20250428 | 165900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 25595 |
| 93 | 20250428 | 165800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20250428 | 165700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20250428 | 165600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20250428 | 165500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20250428 | 165400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20250428 | 165300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20250428 | 165200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20250428 | 165100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20250428 | 165000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20250428 | 164900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20250428 | 164800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20250428 | 164700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20250428 | 164600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20250428 | 164500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20250428 | 164400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20250428 | 164300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20250428 | 164200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20250428 | 164100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20250428 | 164000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20250428 | 163900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20250428 | 163800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20250428 | 163700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20250428 | 163600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20250428 | 163500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20250428 | 163400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20250428 | 163300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20250428 | 163200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20250428 | 163100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20250428 | 163000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20250428 | 162900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 25595 |
| 123 | 20250428 | 162800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20250428 | 162700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20250428 | 162600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20250428 | 162500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20250428 | 162400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20250428 | 162300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20250428 | 162200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20250428 | 162100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20250428 | 162000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20250428 | 161900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20250428 | 161800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20250428 | 161700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20250428 | 161600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20250428 | 161500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20250428 | 161400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20250428 | 161300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20250428 | 161200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20250428 | 161100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20250428 | 161000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20250428 | 160900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20250428 | 160800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20250428 | 160700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20250428 | 160600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20250428 | 160500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20250428 | 160400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20250428 | 160300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20250428 | 160200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20250428 | 160100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20250428 | 160000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20250428 | 155900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 25595 |
| 153 | 20250428 | 155800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20250428 | 155700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20250428 | 155600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20250428 | 155500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20250428 | 155400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20250428 | 155300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20250428 | 155200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20250428 | 155100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20250428 | 155000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20250428 | 154900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20250428 | 154800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20250428 | 154700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20250428 | 154600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20250428 | 154500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20250428 | 154400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20250428 | 154300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20250428 | 154200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20250428 | 154100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20250428 | 154000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20250428 | 153900 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20250428 | 153800 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20250428 | 153700 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20250428 | 153600 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20250428 | 153500 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20250428 | 153400 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20250428 | 153300 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20250428 | 153200 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20250428 | 153100 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20250428 | 153000 | 1284268534 | 2255 | 2255 | 2255 | 2255 | 25595 |
| 182 | 20250428 | 152900 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 183 | 20250428 | 152800 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 184 | 20250428 | 152700 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 185 | 20250428 | 152600 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 186 | 20250428 | 152500 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 187 | 20250428 | 152400 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 188 | 20250428 | 152300 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 189 | 20250428 | 152200 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 190 | 20250428 | 152100 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 191 | 20250428 | 152000 | 1226551809 | 2235 | 2235 | 2235 | 2235 | 0 |
| 192 | 20250428 | 151900 | 1226551809 | 2235 | 2230 | 2240 | 2225 | 2030 |
| 193 | 20250428 | 151800 | 1222015609 | 2230 | 2235 | 2235 | 2225 | 3440 |
| 194 | 20250428 | 151700 | 1214357554 | 2230 | 2230 | 2230 | 2230 | 331 |
| 195 | 20250428 | 151600 | 1213619424 | 2235 | 2235 | 2235 | 2230 | 1412 |
| 196 | 20250428 | 151500 | 1210465564 | 2230 | 2225 | 2230 | 2225 | 1306 |
| 197 | 20250428 | 151400 | 1207558334 | 2225 | 2225 | 2225 | 2220 | 832 |
| 198 | 20250428 | 151300 | 1205707364 | 2225 | 2230 | 2235 | 2225 | 1190 |
| 199 | 20250428 | 151200 | 1203058484 | 2225 | 2225 | 2225 | 2225 | 0 |
| 200 | 20250428 | 151100 | 1203058484 | 2225 | 2245 | 2245 | 2225 | 18860 |
| 201 | 20250428 | 151000 | 1161059304 | 2245 | 2245 | 2250 | 2245 | 2331 |
| 202 | 20250428 | 150900 | 1155818559 | 2245 | 2235 | 2245 | 2230 | 3362 |
| 203 | 20250428 | 150800 | 1148306329 | 2240 | 2235 | 2240 | 2230 | 5177 |
| 204 | 20250428 | 150700 | 1136720876 | 2230 | 2230 | 2230 | 2230 | 154 |
| 205 | 20250428 | 150600 | 1136377456 | 2230 | 2230 | 2230 | 2230 | 403 |
| 206 | 20250428 | 150500 | 1135478766 | 2240 | 2230 | 2240 | 2230 | 408 |
| 207 | 20250428 | 150400 | 1134568886 | 2230 | 2235 | 2235 | 2230 | 1407 |
| 208 | 20250428 | 150300 | 1131426246 | 2235 | 2235 | 2235 | 2230 | 34 |
| 209 | 20250428 | 150200 | 1131350356 | 2235 | 2230 | 2235 | 2225 | 3277 |
| 210 | 20250428 | 150100 | 1124036641 | 2230 | 2225 | 2230 | 2225 | 2343 |
| 211 | 20250428 | 150000 | 1118813601 | 2225 | 2225 | 2225 | 2215 | 4749 |
| 212 | 20250428 | 145900 | 1108272361 | 2225 | 2225 | 2225 | 2225 | 99 |
| 213 | 20250428 | 145800 | 1108052086 | 2220 | 2230 | 2230 | 2220 | 2178 |
| 214 | 20250428 | 145700 | 1103204751 | 2230 | 2230 | 2230 | 2230 | 2617 |
| 215 | 20250428 | 145600 | 1097368841 | 2230 | 2230 | 2230 | 2230 | 200 |
| 216 | 20250428 | 145500 | 1096922841 | 2230 | 2230 | 2230 | 2230 | 0 |
| 217 | 20250428 | 145400 | 1096922841 | 2230 | 2235 | 2235 | 2230 | 832 |
| 218 | 20250428 | 145300 | 1095063726 | 2235 | 2235 | 2235 | 2235 | 0 |
| 219 | 20250428 | 145200 | 1095063726 | 2235 | 2235 | 2235 | 2235 | 0 |
| 220 | 20250428 | 145100 | 1095063726 | 2235 | 2235 | 2235 | 2235 | 972 |
| 221 | 20250428 | 145000 | 1092891306 | 2235 | 2235 | 2235 | 2235 | 7 |
| 222 | 20250428 | 144900 | 1092875661 | 2235 | 2235 | 2235 | 2235 | 0 |
| 223 | 20250428 | 144800 | 1092875661 | 2235 | 2235 | 2235 | 2230 | 151 |
| 224 | 20250428 | 144700 | 1092538201 | 2235 | 2235 | 2235 | 2235 | 607 |
| 225 | 20250428 | 144600 | 1091181556 | 2235 | 2235 | 2235 | 2235 | 121 |
| 226 | 20250428 | 144500 | 1090911121 | 2235 | 2235 | 2235 | 2235 | 534 |
| 227 | 20250428 | 144400 | 1089717631 | 2230 | 2230 | 2230 | 2230 | 328 |
| 228 | 20250428 | 144300 | 1088986191 | 2235 | 2235 | 2235 | 2235 | 178 |
| 229 | 20250428 | 144200 | 1088588361 | 2235 | 2235 | 2235 | 2235 | 385 |
| 230 | 20250428 | 144100 | 1087727886 | 2235 | 2240 | 2240 | 2235 | 2777 |
| 231 | 20250428 | 144000 | 1081521096 | 2235 | 2235 | 2235 | 2235 | 0 |
| 232 | 20250428 | 143900 | 1081521096 | 2235 | 2235 | 2235 | 2235 | 626 |
| 233 | 20250428 | 143800 | 1080121986 | 2235 | 2235 | 2235 | 2230 | 1872 |
| 234 | 20250428 | 143700 | 1075938071 | 2235 | 2235 | 2235 | 2235 | 954 |
| 235 | 20250428 | 143600 | 1073805881 | 2235 | 2235 | 2235 | 2225 | 5822 |
| 236 | 20250428 | 143500 | 1060831381 | 2235 | 2235 | 2235 | 2235 | 0 |
| 237 | 20250428 | 143400 | 1060831381 | 2235 | 2235 | 2235 | 2235 | 260 |
| 238 | 20250428 | 143300 | 1060250281 | 2235 | 2235 | 2235 | 2235 | 1825 |
| 239 | 20250428 | 143200 | 1056171406 | 2225 | 2240 | 2240 | 2225 | 9410 |
| 240 | 20250428 | 143100 | 1035171746 | 2240 | 2245 | 2245 | 2240 | 503 |
| 241 | 20250428 | 143000 | 1034045021 | 2235 | 2240 | 2240 | 2235 | 4380 |
| 242 | 20250428 | 142900 | 1024251646 | 2240 | 2240 | 2240 | 2240 | 59 |
| 243 | 20250428 | 142800 | 1024119486 | 2245 | 2245 | 2245 | 2245 | 71 |
| 244 | 20250428 | 142700 | 1023960091 | 2240 | 2240 | 2240 | 2240 | 1790 |
| 245 | 20250428 | 142600 | 1019950491 | 2235 | 2245 | 2245 | 2235 | 20000 |
| 246 | 20250428 | 142500 | 975234946 | 2245 | 2245 | 2250 | 2245 | 141 |
| 247 | 20250428 | 142400 | 974918391 | 2245 | 2245 | 2245 | 2245 | 607 |
| 248 | 20250428 | 142300 | 973555676 | 2245 | 2245 | 2245 | 2245 | 0 |
| 249 | 20250428 | 142200 | 973555676 | 2245 | 2245 | 2245 | 2245 | 2255 |
| 250 | 20250428 | 142100 | 968493201 | 2245 | 2245 | 2245 | 2245 | 0 |
| 251 | 20250428 | 142000 | 968493201 | 2245 | 2245 | 2250 | 2245 | 490 |
| 252 | 20250428 | 141900 | 967393146 | 2245 | 2245 | 2245 | 2230 | 10876 |
| 253 | 20250428 | 141800 | 943058241 | 2250 | 2250 | 2250 | 2250 | 5 |
| 254 | 20250428 | 141700 | 943046991 | 2250 | 2250 | 2250 | 2250 | 0 |
| 255 | 20250428 | 141600 | 943046991 | 2250 | 2255 | 2255 | 2250 | 3873 |
| 256 | 20250428 | 141500 | 934332331 | 2255 | 2255 | 2255 | 2255 | 400 |
| 257 | 20250428 | 141400 | 933430331 | 2260 | 2260 | 2260 | 2260 | 0 |
| 258 | 20250428 | 141300 | 933430331 | 2260 | 2255 | 2260 | 2255 | 352 |
| 259 | 20250428 | 141200 | 932636551 | 2260 | 2260 | 2260 | 2260 | 0 |
| 260 | 20250428 | 141100 | 932636551 | 2260 | 2255 | 2260 | 2255 | 444 |
| 261 | 20250428 | 141000 | 931635311 | 2250 | 2250 | 2250 | 2250 | 937 |
| 262 | 20250428 | 140900 | 929527061 | 2250 | 2250 | 2250 | 2250 | 1100 |
| 263 | 20250428 | 140800 | 927052061 | 2250 | 2245 | 2250 | 2245 | 546 |
| 264 | 20250428 | 140700 | 925826191 | 2245 | 2245 | 2245 | 2245 | 0 |
| 265 | 20250428 | 140600 | 925826191 | 2245 | 2240 | 2245 | 2240 | 290 |
| 266 | 20250428 | 140500 | 925176586 | 2245 | 2245 | 2245 | 2245 | 0 |
| 267 | 20250428 | 140400 | 925176586 | 2245 | 2245 | 2245 | 2245 | 12 |
| 268 | 20250428 | 140300 | 925149646 | 2240 | 2255 | 2255 | 2240 | 1015 |
| 269 | 20250428 | 140200 | 922863571 | 2260 | 2260 | 2260 | 2250 | 4013 |
| 270 | 20250428 | 140100 | 913800796 | 2260 | 2240 | 2285 | 2235 | 23432 |
| 271 | 20250428 | 140000 | 861271601 | 2240 | 2250 | 2250 | 2240 | 5006 |
| 272 | 20250428 | 135900 | 850054511 | 2250 | 2255 | 2255 | 2250 | 8 |
| 273 | 20250428 | 135800 | 850036501 | 2240 | 2250 | 2260 | 2240 | 10883 |
| 274 | 20250428 | 135700 | 825533791 | 2230 | 2250 | 2250 | 2230 | 29801 |
| 275 | 20250428 | 135600 | 758845386 | 2255 | 2270 | 2275 | 2255 | 11813 |
| 276 | 20250428 | 135500 | 732157191 | 2275 | 2275 | 2275 | 2260 | 18741 |
| 277 | 20250428 | 135400 | 689764001 | 2280 | 2280 | 2280 | 2280 | 0 |
| 278 | 20250428 | 135300 | 689764001 | 2280 | 2280 | 2280 | 2275 | 10 |
| 279 | 20250428 | 135200 | 689741226 | 2280 | 2280 | 2280 | 2275 | 811 |
| 280 | 20250428 | 135100 | 687896046 | 2275 | 2280 | 2280 | 2270 | 1233 |
| 281 | 20250428 | 135000 | 685091821 | 2280 | 2275 | 2280 | 2275 | 1003 |
| 282 | 20250428 | 134900 | 682809981 | 2280 | 2280 | 2280 | 2275 | 4 |
| 283 | 20250428 | 134800 | 682800871 | 2280 | 2275 | 2280 | 2275 | 3682 |
| 284 | 20250428 | 134700 | 674424306 | 2280 | 2280 | 2280 | 2270 | 1535 |
| 285 | 20250428 | 134600 | 670933481 | 2280 | 2280 | 2280 | 2280 | 25 |
| 286 | 20250428 | 134500 | 670876481 | 2280 | 2280 | 2280 | 2280 | 19 |
| 287 | 20250428 | 134400 | 670833161 | 2285 | 2285 | 2285 | 2280 | 554 |
| 288 | 20250428 | 134300 | 669569995 | 2285 | 2285 | 2285 | 2285 | 202 |
| 289 | 20250428 | 134200 | 669108425 | 2285 | 2285 | 2285 | 2285 | 0 |
| 290 | 20250428 | 134100 | 669108425 | 2285 | 2280 | 2285 | 2280 | 552 |
| 291 | 20250428 | 134000 | 667849855 | 2285 | 2285 | 2285 | 2285 | 4 |
| 292 | 20250428 | 133900 | 667840715 | 2285 | 2280 | 2285 | 2280 | 132 |
| 293 | 20250428 | 133800 | 667539645 | 2285 | 2285 | 2285 | 2285 | 0 |
| 294 | 20250428 | 133700 | 667539645 | 2285 | 2285 | 2285 | 2285 | 0 |
| 295 | 20250428 | 133600 | 667539645 | 2285 | 2285 | 2285 | 2285 | 0 |
| 296 | 20250428 | 133500 | 667539645 | 2285 | 2280 | 2285 | 2280 | 2479 |
| 297 | 20250428 | 133400 | 661887515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 298 | 20250428 | 133300 | 661887515 | 2280 | 2285 | 2285 | 2280 | 87 |
| 299 | 20250428 | 133200 | 661688805 | 2285 | 2285 | 2285 | 2285 | 0 |
| 300 | 20250428 | 133100 | 661688805 | 2285 | 2285 | 2285 | 2285 | 3 |
| 301 | 20250428 | 133000 | 661681950 | 2280 | 2280 | 2285 | 2270 | 2421 |
| 302 | 20250428 | 132900 | 656177935 | 2280 | 2285 | 2285 | 2280 | 8 |
| 303 | 20250428 | 132800 | 656159660 | 2280 | 2285 | 2285 | 2280 | 56 |
| 304 | 20250428 | 132700 | 656031970 | 2270 | 2280 | 2280 | 2270 | 909 |
| 305 | 20250428 | 132600 | 653963060 | 2285 | 2285 | 2285 | 2285 | 1 |
| 306 | 20250428 | 132500 | 653960775 | 2280 | 2280 | 2280 | 2280 | 15 |
| 307 | 20250428 | 132400 | 653926575 | 2285 | 2285 | 2285 | 2280 | 224 |
| 308 | 20250428 | 132300 | 653415735 | 2280 | 2280 | 2290 | 2280 | 1150 |
| 309 | 20250428 | 132200 | 650793700 | 2285 | 2285 | 2285 | 2285 | 53 |
| 310 | 20250428 | 132100 | 650672595 | 2290 | 2290 | 2290 | 2290 | 0 |
| 311 | 20250428 | 132000 | 650672595 | 2290 | 2290 | 2290 | 2290 | 2 |
| 312 | 20250428 | 131900 | 650668015 | 2285 | 2285 | 2285 | 2285 | 89 |
| 313 | 20250428 | 131800 | 650464650 | 2290 | 2290 | 2290 | 2290 | 0 |
| 314 | 20250428 | 131700 | 650464650 | 2290 | 2290 | 2290 | 2290 | 0 |
| 315 | 20250428 | 131600 | 650464650 | 2290 | 2290 | 2290 | 2290 | 18 |
| 316 | 20250428 | 131500 | 650423430 | 2285 | 2285 | 2285 | 2285 | 202 |
| 317 | 20250428 | 131400 | 649961860 | 2290 | 2290 | 2295 | 2285 | 603 |
| 318 | 20250428 | 131300 | 648583775 | 2295 | 2295 | 2295 | 2295 | 0 |
| 319 | 20250428 | 131200 | 648583775 | 2295 | 2295 | 2295 | 2290 | 58 |
| 320 | 20250428 | 131100 | 648450935 | 2285 | 2280 | 2285 | 2280 | 2860 |
| 321 | 20250428 | 131000 | 641929185 | 2275 | 2285 | 2285 | 2270 | 8035 |
| 322 | 20250428 | 130900 | 623661245 | 2290 | 2290 | 2290 | 2290 | 0 |
| 323 | 20250428 | 130800 | 623661245 | 2290 | 2290 | 2290 | 2290 | 20 |
| 324 | 20250428 | 130700 | 623615445 | 2290 | 2290 | 2290 | 2290 | 1 |
| 325 | 20250428 | 130600 | 623613155 | 2290 | 2290 | 2290 | 2285 | 1746 |
| 326 | 20250428 | 130500 | 619623285 | 2295 | 2295 | 2295 | 2290 | 845 |
| 327 | 20250428 | 130400 | 617688220 | 2290 | 2290 | 2290 | 2290 | 0 |
| 328 | 20250428 | 130300 | 617688220 | 2290 | 2290 | 2290 | 2290 | 1285 |
| 329 | 20250428 | 130200 | 614745570 | 2295 | 2295 | 2295 | 2295 | 5 |
| 330 | 20250428 | 130100 | 614734095 | 2300 | 2300 | 2300 | 2300 | 2170 |
| 331 | 20250428 | 130000 | 609743095 | 2300 | 2305 | 2305 | 2295 | 1109 |
| 332 | 20250428 | 125900 | 607196560 | 2300 | 2300 | 2300 | 2300 | 0 |
| 333 | 20250428 | 125800 | 607196560 | 2300 | 2305 | 2305 | 2300 | 677 |
| 334 | 20250428 | 125700 | 605638890 | 2295 | 2305 | 2305 | 2295 | 6 |
| 335 | 20250428 | 125600 | 605625070 | 2305 | 2305 | 2305 | 2305 | 115 |
| 336 | 20250428 | 125500 | 605359995 | 2305 | 2305 | 2305 | 2305 | 0 |
| 337 | 20250428 | 125400 | 605359995 | 2305 | 2300 | 2305 | 2300 | 1023 |
| 338 | 20250428 | 125300 | 603006520 | 2300 | 2295 | 2300 | 2295 | 6703 |
| 339 | 20250428 | 125200 | 587604480 | 2295 | 2300 | 2300 | 2295 | 469 |
| 340 | 20250428 | 125100 | 586525785 | 2305 | 2305 | 2305 | 2305 | 0 |
| 341 | 20250428 | 125000 | 586525785 | 2305 | 2305 | 2305 | 2305 | 115 |
| 342 | 20250428 | 124900 | 586260710 | 2300 | 2305 | 2305 | 2300 | 3 |
| 343 | 20250428 | 124800 | 586253805 | 2310 | 2310 | 2310 | 2310 | 115 |
| 344 | 20250428 | 124700 | 585988155 | 2300 | 2305 | 2305 | 2300 | 4079 |
| 345 | 20250428 | 124600 | 576601300 | 2310 | 2310 | 2310 | 2310 | 115 |
| 346 | 20250428 | 124500 | 576335650 | 2310 | 2310 | 2310 | 2310 | 0 |
| 347 | 20250428 | 124400 | 576335650 | 2310 | 2310 | 2310 | 2310 | 115 |
| 348 | 20250428 | 124300 | 576070000 | 2305 | 2305 | 2305 | 2305 | 400 |
| 349 | 20250428 | 124200 | 575148000 | 2310 | 2310 | 2310 | 2310 | 115 |
| 350 | 20250428 | 124100 | 574882350 | 2305 | 2305 | 2305 | 2305 | 0 |
| 351 | 20250428 | 124000 | 574882350 | 2305 | 2310 | 2310 | 2305 | 542 |
| 352 | 20250428 | 123900 | 573632465 | 2305 | 2305 | 2305 | 2305 | 1505 |
| 353 | 20250428 | 123800 | 570163440 | 2305 | 2305 | 2305 | 2305 | 114 |
| 354 | 20250428 | 123700 | 569900670 | 2300 | 2300 | 2300 | 2300 | 1002 |
| 355 | 20250428 | 123600 | 567596070 | 2300 | 2295 | 2305 | 2295 | 2496 |
| 356 | 20250428 | 123500 | 561855635 | 2300 | 2300 | 2300 | 2300 | 1157 |
| 357 | 20250428 | 123400 | 559194535 | 2310 | 2310 | 2310 | 2310 | 115 |
| 358 | 20250428 | 123300 | 558928885 | 2310 | 2310 | 2310 | 2310 | 8 |
| 359 | 20250428 | 123200 | 558910405 | 2305 | 2310 | 2310 | 2305 | 581 |
| 360 | 20250428 | 123100 | 557570625 | 2305 | 2305 | 2305 | 2305 | 0 |
| 361 | 20250428 | 123000 | 557570625 | 2305 | 2305 | 2305 | 2305 | 538 |
| 362 | 20250428 | 122900 | 556330535 | 2310 | 2310 | 2310 | 2310 | 0 |
| 363 | 20250428 | 122800 | 556330535 | 2310 | 2310 | 2310 | 2310 | 115 |
| 364 | 20250428 | 122700 | 556064885 | 2300 | 2300 | 2300 | 2300 | 0 |
| 365 | 20250428 | 122600 | 556064885 | 2300 | 2310 | 2310 | 2300 | 3822 |
| 366 | 20250428 | 122500 | 547265900 | 2310 | 2310 | 2310 | 2310 | 0 |
| 367 | 20250428 | 122400 | 547265900 | 2310 | 2310 | 2310 | 2310 | 115 |
| 368 | 20250428 | 122300 | 547000250 | 2310 | 2310 | 2310 | 2310 | 0 |
| 369 | 20250428 | 122200 | 547000250 | 2310 | 2310 | 2310 | 2310 | 115 |
| 370 | 20250428 | 122100 | 546734600 | 2310 | 2310 | 2310 | 2310 | 0 |
| 371 | 20250428 | 122000 | 546734600 | 2310 | 2305 | 2310 | 2305 | 210 |
| 372 | 20250428 | 121900 | 546249975 | 2310 | 2310 | 2310 | 2310 | 113 |
| 373 | 20250428 | 121800 | 545988945 | 2310 | 2310 | 2310 | 2310 | 265 |
| 374 | 20250428 | 121700 | 545376795 | 2310 | 2310 | 2310 | 2310 | 0 |
| 375 | 20250428 | 121600 | 545376795 | 2310 | 2310 | 2310 | 2310 | 115 |
| 376 | 20250428 | 121500 | 545111145 | 2310 | 2310 | 2310 | 2310 | 0 |
| 377 | 20250428 | 121400 | 545111145 | 2310 | 2310 | 2310 | 2310 | 115 |
| 378 | 20250428 | 121300 | 544845495 | 2305 | 2305 | 2305 | 2305 | 230 |
| 379 | 20250428 | 121200 | 544315345 | 2310 | 2310 | 2310 | 2310 | 116 |
| 380 | 20250428 | 121100 | 544047385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 381 | 20250428 | 121000 | 544047385 | 2310 | 2310 | 2310 | 2310 | 177 |
| 382 | 20250428 | 120900 | 543638515 | 2305 | 2310 | 2310 | 2305 | 31 |
| 383 | 20250428 | 120800 | 543567045 | 2310 | 2310 | 2310 | 2310 | 115 |
| 384 | 20250428 | 120700 | 543301395 | 2310 | 2310 | 2310 | 2310 | 0 |
| 385 | 20250428 | 120600 | 543301395 | 2310 | 2305 | 2310 | 2305 | 159 |
| 386 | 20250428 | 120500 | 542934325 | 2310 | 2310 | 2310 | 2310 | 115 |
| 387 | 20250428 | 120400 | 542668675 | 2310 | 2310 | 2310 | 2310 | 0 |
| 388 | 20250428 | 120300 | 542668675 | 2310 | 2310 | 2310 | 2310 | 115 |
| 389 | 20250428 | 120200 | 542403025 | 2310 | 2310 | 2310 | 2310 | 0 |
| 390 | 20250428 | 120100 | 542403025 | 2310 | 2310 | 2310 | 2310 | 114 |
| 391 | 20250428 | 120000 | 542139685 | 2305 | 2305 | 2305 | 2305 | 20 |
| 392 | 20250428 | 115900 | 542093585 | 2310 | 2305 | 2310 | 2305 | 124 |
| 393 | 20250428 | 115800 | 541807175 | 2305 | 2305 | 2305 | 2305 | 0 |
| 394 | 20250428 | 115700 | 541807175 | 2305 | 2310 | 2310 | 2305 | 116 |
| 395 | 20250428 | 115600 | 541539220 | 2310 | 2305 | 2310 | 2305 | 52 |
| 396 | 20250428 | 115500 | 541419350 | 2310 | 2310 | 2310 | 2310 | 116 |
| 397 | 20250428 | 115400 | 541151390 | 2310 | 2310 | 2310 | 2310 | 216 |
| 398 | 20250428 | 115300 | 540652430 | 2305 | 2305 | 2305 | 2305 | 157 |
| 399 | 20250428 | 115200 | 540290545 | 2300 | 2300 | 2300 | 2300 | 1336 |
| 400 | 20250428 | 115100 | 537217745 | 2300 | 2300 | 2300 | 2300 | 115 |
| 401 | 20250428 | 115000 | 536953245 | 2300 | 2300 | 2300 | 2300 | 0 |
| 402 | 20250428 | 114900 | 536953245 | 2300 | 2300 | 2300 | 2300 | 114 |
| 403 | 20250428 | 114800 | 536691045 | 2300 | 2300 | 2300 | 2300 | 0 |
| 404 | 20250428 | 114700 | 536691045 | 2300 | 2300 | 2300 | 2300 | 115 |
| 405 | 20250428 | 114600 | 536426545 | 2295 | 2295 | 2295 | 2295 | 35 |
| 406 | 20250428 | 114500 | 536346220 | 2300 | 2300 | 2300 | 2300 | 115 |
| 407 | 20250428 | 114400 | 536081720 | 2300 | 2300 | 2300 | 2300 | 0 |
| 408 | 20250428 | 114300 | 536081720 | 2300 | 2300 | 2300 | 2300 | 2055 |
| 409 | 20250428 | 114200 | 531355220 | 2300 | 2300 | 2300 | 2300 | 1643 |
| 410 | 20250428 | 114100 | 527576320 | 2295 | 2300 | 2300 | 2295 | 215 |
| 411 | 20250428 | 114000 | 527082320 | 2300 | 2295 | 2300 | 2295 | 3 |
| 412 | 20250428 | 113900 | 527075430 | 2300 | 2300 | 2300 | 2300 | 115 |
| 413 | 20250428 | 113800 | 526810930 | 2300 | 2295 | 2300 | 2295 | 429 |
| 414 | 20250428 | 113700 | 525826355 | 2295 | 2290 | 2295 | 2290 | 61 |
| 415 | 20250428 | 113600 | 525686655 | 2290 | 2285 | 2290 | 2285 | 4 |
| 416 | 20250428 | 113500 | 525677500 | 2285 | 2290 | 2290 | 2285 | 169 |
| 417 | 20250428 | 113400 | 525290495 | 2290 | 2290 | 2290 | 2290 | 1 |
| 418 | 20250428 | 113300 | 525288205 | 2290 | 2285 | 2290 | 2285 | 3450 |
| 419 | 20250428 | 113200 | 517404940 | 2285 | 2280 | 2285 | 2280 | 3 |
| 420 | 20250428 | 113100 | 517398090 | 2280 | 2290 | 2290 | 2280 | 2616 |
| 421 | 20250428 | 113000 | 511430570 | 2290 | 2285 | 2290 | 2285 | 1740 |
| 422 | 20250428 | 112900 | 507453860 | 2285 | 2295 | 2295 | 2285 | 980 |
| 423 | 20250428 | 112800 | 505209230 | 2295 | 2290 | 2295 | 2290 | 852 |
| 424 | 20250428 | 112700 | 503258140 | 2295 | 2295 | 2295 | 2295 | 115 |
| 425 | 20250428 | 112600 | 502994215 | 2290 | 2295 | 2295 | 2290 | 568 |
| 426 | 20250428 | 112500 | 501693255 | 2300 | 2300 | 2300 | 2300 | 115 |
| 427 | 20250428 | 112400 | 501428755 | 2300 | 2300 | 2300 | 2300 | 0 |
| 428 | 20250428 | 112300 | 501428755 | 2300 | 2295 | 2300 | 2295 | 117 |
| 429 | 20250428 | 112200 | 501159660 | 2295 | 2280 | 2295 | 2280 | 8583 |
| 430 | 20250428 | 112100 | 481492095 | 2285 | 2290 | 2290 | 2285 | 2035 |
| 431 | 20250428 | 112000 | 476841530 | 2290 | 2295 | 2295 | 2290 | 1301 |
| 432 | 20250428 | 111900 | 473861990 | 2300 | 2300 | 2300 | 2300 | 126 |
| 433 | 20250428 | 111800 | 473572190 | 2300 | 2300 | 2300 | 2300 | 0 |
| 434 | 20250428 | 111700 | 473572190 | 2300 | 2295 | 2300 | 2290 | 1617 |
| 435 | 20250428 | 111600 | 469867805 | 2295 | 2295 | 2295 | 2295 | 0 |
| 436 | 20250428 | 111500 | 469867805 | 2295 | 2300 | 2300 | 2295 | 1893 |
| 437 | 20250428 | 111400 | 465522570 | 2305 | 2305 | 2305 | 2305 | 0 |
| 438 | 20250428 | 111300 | 465522570 | 2305 | 2305 | 2305 | 2305 | 125 |
| 439 | 20250428 | 111200 | 465234445 | 2305 | 2305 | 2305 | 2305 | 0 |
| 440 | 20250428 | 111100 | 465234445 | 2305 | 2305 | 2305 | 2305 | 114 |
| 441 | 20250428 | 111000 | 464971675 | 2305 | 2305 | 2305 | 2305 | 115 |
| 442 | 20250428 | 110900 | 464706600 | 2305 | 2305 | 2305 | 2305 | 0 |
| 443 | 20250428 | 110800 | 464706600 | 2305 | 2305 | 2305 | 2305 | 115 |
| 444 | 20250428 | 110700 | 464441525 | 2305 | 2300 | 2305 | 2300 | 589 |
| 445 | 20250428 | 110600 | 463086790 | 2300 | 2305 | 2305 | 2300 | 1033 |
| 446 | 20250428 | 110500 | 460710280 | 2305 | 2300 | 2305 | 2300 | 2502 |
| 447 | 20250428 | 110400 | 454955670 | 2300 | 2310 | 2310 | 2300 | 1516 |
| 448 | 20250428 | 110300 | 451462855 | 2310 | 2305 | 2310 | 2305 | 252 |
| 449 | 20250428 | 110200 | 450881985 | 2310 | 2310 | 2310 | 2305 | 1038 |
| 450 | 20250428 | 110100 | 448488810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 451 | 20250428 | 110000 | 448488810 | 2305 | 2310 | 2310 | 2305 | 1160 |
| 452 | 20250428 | 105900 | 445814435 | 2310 | 2310 | 2310 | 2310 | 0 |
| 453 | 20250428 | 105800 | 445814435 | 2310 | 2310 | 2310 | 2310 | 115 |
| 454 | 20250428 | 105700 | 445548785 | 2310 | 2310 | 2310 | 2310 | 0 |
| 455 | 20250428 | 105600 | 445548785 | 2310 | 2310 | 2310 | 2310 | 894 |
| 456 | 20250428 | 105500 | 443483645 | 2305 | 2305 | 2305 | 2305 | 0 |
| 457 | 20250428 | 105400 | 443483645 | 2305 | 2300 | 2305 | 2300 | 543 |
| 458 | 20250428 | 105300 | 442232055 | 2305 | 2305 | 2305 | 2305 | 22 |
| 459 | 20250428 | 105200 | 442181345 | 2305 | 2305 | 2305 | 2305 | 872 |
| 460 | 20250428 | 105100 | 440171385 | 2310 | 2310 | 2310 | 2310 | 0 |
| 461 | 20250428 | 105000 | 440171385 | 2310 | 2310 | 2310 | 2310 | 115 |
| 462 | 20250428 | 104900 | 439905735 | 2310 | 2310 | 2310 | 2310 | 0 |
| 463 | 20250428 | 104800 | 439905735 | 2310 | 2310 | 2310 | 2310 | 116 |
| 464 | 20250428 | 104700 | 439637775 | 2310 | 2305 | 2310 | 2305 | 1834 |
| 465 | 20250428 | 104600 | 435410390 | 2305 | 2305 | 2305 | 2305 | 119 |
| 466 | 20250428 | 104500 | 435136095 | 2300 | 2300 | 2300 | 2300 | 250 |
| 467 | 20250428 | 104400 | 434561095 | 2300 | 2300 | 2305 | 2300 | 198 |
| 468 | 20250428 | 104300 | 434105120 | 2305 | 2315 | 2315 | 2305 | 1388 |
| 469 | 20250428 | 104200 | 430904725 | 2315 | 2315 | 2315 | 2315 | 115 |
| 470 | 20250428 | 104100 | 430638500 | 2310 | 2310 | 2315 | 2310 | 374 |
| 471 | 20250428 | 104000 | 429774555 | 2310 | 2315 | 2315 | 2310 | 435 |
| 472 | 20250428 | 103900 | 428769130 | 2315 | 2310 | 2315 | 2305 | 5146 |
| 473 | 20250428 | 103800 | 416881980 | 2315 | 2315 | 2315 | 2315 | 115 |
| 474 | 20250428 | 103700 | 416615755 | 2315 | 2315 | 2315 | 2315 | 2 |
| 475 | 20250428 | 103600 | 416611125 | 2315 | 2315 | 2315 | 2315 | 529 |
| 476 | 20250428 | 103500 | 415386490 | 2315 | 2315 | 2315 | 2310 | 447 |
| 477 | 20250428 | 103400 | 414351860 | 2320 | 2320 | 2320 | 2315 | 220 |
| 478 | 20250428 | 103300 | 413841960 | 2320 | 2320 | 2320 | 2320 | 3 |
| 479 | 20250428 | 103200 | 413835000 | 2320 | 2320 | 2320 | 2310 | 907 |
| 480 | 20250428 | 103100 | 411736320 | 2315 | 2315 | 2315 | 2315 | 50 |
| 481 | 20250428 | 103000 | 411620570 | 2315 | 2315 | 2315 | 2310 | 317 |
| 482 | 20250428 | 102900 | 410886720 | 2315 | 2315 | 2315 | 2305 | 111 |
| 483 | 20250428 | 102800 | 410629795 | 2315 | 2310 | 2315 | 2305 | 967 |
| 484 | 20250428 | 102700 | 408392745 | 2310 | 2305 | 2310 | 2305 | 400 |
| 485 | 20250428 | 102600 | 407469745 | 2310 | 2310 | 2310 | 2310 | 116 |
| 486 | 20250428 | 102500 | 407201785 | 2310 | 2310 | 2310 | 2310 | 8 |
| 487 | 20250428 | 102400 | 407183305 | 2305 | 2305 | 2305 | 2305 | 118 |
| 488 | 20250428 | 102300 | 406911315 | 2305 | 2305 | 2305 | 2305 | 1 |
| 489 | 20250428 | 102200 | 406909010 | 2305 | 2305 | 2305 | 2305 | 126 |
| 490 | 20250428 | 102100 | 406618580 | 2300 | 2295 | 2300 | 2295 | 215 |
| 491 | 20250428 | 102000 | 406124090 | 2305 | 2300 | 2305 | 2300 | 328 |
| 492 | 20250428 | 101900 | 405369120 | 2300 | 2300 | 2300 | 2300 | 781 |
| 493 | 20250428 | 101800 | 403572820 | 2305 | 2305 | 2305 | 2305 | 115 |
| 494 | 20250428 | 101700 | 403307745 | 2305 | 2305 | 2305 | 2305 | 1 |
| 495 | 20250428 | 101600 | 403305440 | 2300 | 2300 | 2300 | 2300 | 115 |
| 496 | 20250428 | 101500 | 403040940 | 2300 | 2300 | 2300 | 2300 | 115 |
| 497 | 20250428 | 101400 | 402776440 | 2300 | 2295 | 2300 | 2295 | 2777 |
| 498 | 20250428 | 101300 | 396403205 | 2300 | 2305 | 2305 | 2300 | 1650 |
| 499 | 20250428 | 101200 | 392607500 | 2305 | 2305 | 2305 | 2305 | 0 |
| 500 | 20250428 | 101100 | 392607500 | 2305 | 2305 | 2305 | 2305 | 140 |
| 501 | 20250428 | 101000 | 392284800 | 2300 | 2300 | 2300 | 2300 | 0 |
| 502 | 20250428 | 100900 | 392284800 | 2300 | 2300 | 2300 | 2300 | 2341 |
| 503 | 20250428 | 100800 | 386900500 | 2290 | 2300 | 2300 | 2285 | 3926 |
| 504 | 20250428 | 100700 | 377888785 | 2300 | 2300 | 2300 | 2300 | 115 |
| 505 | 20250428 | 100600 | 377624285 | 2295 | 2295 | 2295 | 2295 | 4 |
| 506 | 20250428 | 100500 | 377615105 | 2295 | 2300 | 2300 | 2295 | 321 |
| 507 | 20250428 | 100400 | 376876810 | 2300 | 2300 | 2300 | 2300 | 10 |
| 508 | 20250428 | 100300 | 376853810 | 2295 | 2295 | 2300 | 2295 | 296 |
| 509 | 20250428 | 100200 | 376173415 | 2300 | 2300 | 2300 | 2300 | 50 |
| 510 | 20250428 | 100100 | 376058415 | 2300 | 2295 | 2300 | 2295 | 118 |
| 511 | 20250428 | 100000 | 375787030 | 2300 | 2300 | 2300 | 2300 | 0 |
| 512 | 20250428 | 095900 | 375787030 | 2300 | 2300 | 2300 | 2300 | 115 |
| 513 | 20250428 | 095800 | 375522530 | 2295 | 2300 | 2300 | 2295 | 1453 |
| 514 | 20250428 | 095700 | 372183130 | 2300 | 2310 | 2310 | 2300 | 487 |
| 515 | 20250428 | 095600 | 371061890 | 2310 | 2310 | 2310 | 2310 | 131 |
| 516 | 20250428 | 095500 | 370759280 | 2310 | 2300 | 2325 | 2300 | 5120 |
| 517 | 20250428 | 095400 | 358963370 | 2300 | 2300 | 2305 | 2295 | 2207 |
| 518 | 20250428 | 095300 | 353885490 | 2300 | 2290 | 2300 | 2290 | 7040 |
| 519 | 20250428 | 095200 | 337736255 | 2290 | 2290 | 2290 | 2290 | 0 |
| 520 | 20250428 | 095100 | 337736255 | 2290 | 2285 | 2290 | 2285 | 695 |
| 521 | 20250428 | 095000 | 336148170 | 2290 | 2290 | 2290 | 2290 | 1014 |
| 522 | 20250428 | 094900 | 333826110 | 2290 | 2285 | 2290 | 2285 | 620 |
| 523 | 20250428 | 094800 | 332406910 | 2285 | 2280 | 2290 | 2280 | 1023 |
| 524 | 20250428 | 094700 | 330074445 | 2290 | 2290 | 2290 | 2280 | 9148 |
| 525 | 20250428 | 094600 | 309192635 | 2295 | 2295 | 2295 | 2295 | 100 |
| 526 | 20250428 | 094500 | 308963135 | 2295 | 2310 | 2315 | 2295 | 8559 |
| 527 | 20250428 | 094400 | 289287270 | 2325 | 2325 | 2325 | 2325 | 216 |
| 528 | 20250428 | 094300 | 288785070 | 2315 | 2327 | 2330 | 2315 | 3766 |
| 529 | 20250428 | 094200 | 280047099 | 2330 | 2325 | 2330 | 2325 | 480 |
| 530 | 20250428 | 094100 | 278930754 | 2325 | 2322 | 2325 | 2322 | 3175 |
| 531 | 20250428 | 094000 | 271558050 | 2325 | 2317 | 2325 | 2317 | 1495 |
| 532 | 20250428 | 093900 | 268092120 | 2315 | 2315 | 2320 | 2315 | 425 |
| 533 | 20250428 | 093800 | 267107670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 534 | 20250428 | 093700 | 267107670 | 2320 | 2320 | 2320 | 2320 | 3443 |
| 535 | 20250428 | 093600 | 259119910 | 2325 | 2325 | 2330 | 2325 | 31 |
| 536 | 20250428 | 093500 | 259047825 | 2330 | 2325 | 2330 | 2325 | 187 |
| 537 | 20250428 | 093400 | 258612470 | 2325 | 2320 | 2325 | 2320 | 980 |
| 538 | 20250428 | 093300 | 256336745 | 2320 | 2315 | 2325 | 2315 | 230 |
| 539 | 20250428 | 093200 | 255803015 | 2325 | 2325 | 2325 | 2325 | 0 |
| 540 | 20250428 | 093100 | 255803015 | 2325 | 2320 | 2325 | 2320 | 2987 |
| 541 | 20250428 | 093000 | 248872540 | 2320 | 2335 | 2340 | 2320 | 3612 |
| 542 | 20250428 | 092900 | 240455655 | 2335 | 2335 | 2335 | 2335 | 1297 |
| 543 | 20250428 | 092800 | 237427160 | 2335 | 2325 | 2335 | 2320 | 6683 |
| 544 | 20250428 | 092700 | 221883940 | 2325 | 2325 | 2325 | 2325 | 37 |
| 545 | 20250428 | 092600 | 221797915 | 2325 | 2330 | 2330 | 2325 | 1080 |
| 546 | 20250428 | 092500 | 219286890 | 2330 | 2325 | 2330 | 2325 | 941 |
| 547 | 20250428 | 092400 | 217097935 | 2325 | 2325 | 2325 | 2325 | 299 |
| 548 | 20250428 | 092300 | 216402760 | 2325 | 2335 | 2340 | 2325 | 5385 |
| 549 | 20250428 | 092200 | 203830285 | 2335 | 2320 | 2335 | 2320 | 6281 |
| 550 | 20250428 | 092100 | 189218150 | 2320 | 2300 | 2320 | 2300 | 3137 |
| 551 | 20250428 | 092000 | 181969500 | 2300 | 2300 | 2300 | 2300 | 114 |
| 552 | 20250428 | 091900 | 181707300 | 2295 | 2305 | 2305 | 2295 | 2436 |
| 553 | 20250428 | 091800 | 176097860 | 2305 | 2310 | 2315 | 2305 | 1035 |
| 554 | 20250428 | 091700 | 173708610 | 2305 | 2305 | 2305 | 2305 | 641 |
| 555 | 20250428 | 091600 | 172231105 | 2305 | 2305 | 2310 | 2300 | 1569 |
| 556 | 20250428 | 091500 | 168614120 | 2305 | 2300 | 2305 | 2295 | 222 |
| 557 | 20250428 | 091400 | 168102875 | 2300 | 2275 | 2300 | 2270 | 9574 |
| 558 | 20250428 | 091300 | 146210965 | 2265 | 2275 | 2275 | 2255 | 8589 |
| 559 | 20250428 | 091200 | 126729555 | 2280 | 2270 | 2280 | 2270 | 561 |
| 560 | 20250428 | 091100 | 125452730 | 2270 | 2275 | 2275 | 2270 | 4548 |
| 561 | 20250428 | 091000 | 115116455 | 2280 | 2290 | 2295 | 2280 | 2642 |
| 562 | 20250428 | 090900 | 109083425 | 2280 | 2290 | 2295 | 2280 | 1452 |
| 563 | 20250428 | 090800 | 105764655 | 2285 | 2285 | 2290 | 2275 | 3132 |
| 564 | 20250428 | 090700 | 98619505 | 2285 | 2280 | 2290 | 2280 | 892 |
| 565 | 20250428 | 090600 | 96582585 | 2275 | 2285 | 2285 | 2275 | 1506 |
| 566 | 20250428 | 090500 | 93153595 | 2285 | 2275 | 2285 | 2275 | 18 |
| 567 | 20250428 | 090400 | 93112585 | 2280 | 2290 | 2295 | 2280 | 6820 |
| 568 | 20250428 | 090300 | 77549205 | 2270 | 2295 | 2295 | 2270 | 6419 |
| 569 | 20250428 | 090200 | 62878825 | 2295 | 2300 | 2300 | 2290 | 1745 |
| 570 | 20250428 | 090100 | 58877360 | 2300 | 2280 | 2300 | 2280 | 1515 |
| 571 | 20250428 | 090000 | 55398340 | 2280 | 2300 | 2305 | 2275 | 24115 |