29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 184500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 8191 |
| 3 | 20250428 | 184400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20250428 | 184300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20250428 | 184200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20250428 | 184100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20250428 | 184000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20250428 | 183900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20250428 | 183800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20250428 | 183700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20250428 | 183600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20250428 | 183500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20250428 | 183400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20250428 | 183300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20250428 | 183200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20250428 | 183100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20250428 | 183000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20250428 | 182900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20250428 | 182800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20250428 | 182700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20250428 | 182600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20250428 | 182500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20250428 | 182400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20250428 | 182300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20250428 | 182200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20250428 | 182100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20250428 | 182000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20250428 | 181900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20250428 | 181800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20250428 | 181700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20250428 | 181600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20250428 | 181500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 8191 |
| 33 | 20250428 | 181400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20250428 | 181300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20250428 | 181200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20250428 | 181100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20250428 | 181000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20250428 | 180900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20250428 | 180800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20250428 | 180700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20250428 | 180600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20250428 | 180500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20250428 | 180400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20250428 | 180300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20250428 | 180200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20250428 | 180100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20250428 | 180000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20250428 | 175900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20250428 | 175800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20250428 | 175700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20250428 | 175600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20250428 | 175500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20250428 | 175400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20250428 | 175300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20250428 | 175200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20250428 | 175100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20250428 | 175000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20250428 | 174900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20250428 | 174800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20250428 | 174700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20250428 | 174600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20250428 | 174500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 8191 |
| 63 | 20250428 | 174400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20250428 | 174300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20250428 | 174200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20250428 | 174100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20250428 | 174000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20250428 | 173900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20250428 | 173800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20250428 | 173700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20250428 | 173600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20250428 | 173500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20250428 | 173400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20250428 | 173300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20250428 | 173200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20250428 | 173100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20250428 | 173000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20250428 | 172900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20250428 | 172800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20250428 | 172700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20250428 | 172600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20250428 | 172500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20250428 | 172400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20250428 | 172300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20250428 | 172200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20250428 | 172100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20250428 | 172000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20250428 | 171900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20250428 | 171800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20250428 | 171700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20250428 | 171600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20250428 | 171500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 8191 |
| 93 | 20250428 | 171400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20250428 | 171300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20250428 | 171200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20250428 | 171100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20250428 | 171000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20250428 | 170900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20250428 | 170800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20250428 | 170700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20250428 | 170600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20250428 | 170500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20250428 | 170400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20250428 | 170300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20250428 | 170200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20250428 | 170100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20250428 | 170000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20250428 | 165900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20250428 | 165800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20250428 | 165700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20250428 | 165600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20250428 | 165500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20250428 | 165400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20250428 | 165300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20250428 | 165200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20250428 | 165100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20250428 | 165000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20250428 | 164900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20250428 | 164800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20250428 | 164700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20250428 | 164600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20250428 | 164500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 8191 |
| 123 | 20250428 | 164400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20250428 | 164300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20250428 | 164200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20250428 | 164100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20250428 | 164000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20250428 | 163900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20250428 | 163800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20250428 | 163700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20250428 | 163600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20250428 | 163500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20250428 | 163400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20250428 | 163300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20250428 | 163200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20250428 | 163100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20250428 | 163000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20250428 | 162900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20250428 | 162800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20250428 | 162700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20250428 | 162600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20250428 | 162500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20250428 | 162400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20250428 | 162300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20250428 | 162200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20250428 | 162100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20250428 | 162000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20250428 | 161900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20250428 | 161800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20250428 | 161700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20250428 | 161600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20250428 | 161500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 8191 |
| 153 | 20250428 | 161400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20250428 | 161300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20250428 | 161200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20250428 | 161100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20250428 | 161000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20250428 | 160900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20250428 | 160800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20250428 | 160700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20250428 | 160600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20250428 | 160500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20250428 | 160400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20250428 | 160300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20250428 | 160200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20250428 | 160100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20250428 | 160000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20250428 | 155900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20250428 | 155800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20250428 | 155700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20250428 | 155600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20250428 | 155500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20250428 | 155400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20250428 | 155300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20250428 | 155200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20250428 | 155100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20250428 | 155000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20250428 | 154900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20250428 | 154800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20250428 | 154700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20250428 | 154600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20250428 | 154500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 8191 |
| 183 | 20250428 | 154400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20250428 | 154300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20250428 | 154200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20250428 | 154100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20250428 | 154000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20250428 | 153900 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20250428 | 153800 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20250428 | 153700 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20250428 | 153600 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20250428 | 153500 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20250428 | 153400 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20250428 | 153300 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20250428 | 153200 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20250428 | 153100 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20250428 | 153000 | 4215901900 | 5670 | 5670 | 5670 | 5670 | 8191 |
| 198 | 20250428 | 152900 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20250428 | 152800 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20250428 | 152700 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20250428 | 152600 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20250428 | 152500 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20250428 | 152400 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20250428 | 152300 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20250428 | 152200 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20250428 | 152100 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20250428 | 152000 | 4169458930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20250428 | 151900 | 4169458930 | 5670 | 5650 | 5670 | 5650 | 1581 |
| 209 | 20250428 | 151800 | 4160520180 | 5650 | 5630 | 5660 | 5630 | 1138 |
| 210 | 20250428 | 151700 | 4154089790 | 5630 | 5640 | 5640 | 5630 | 634 |
| 211 | 20250428 | 151600 | 4150518760 | 5630 | 5630 | 5640 | 5630 | 1202 |
| 212 | 20250428 | 151500 | 4143751250 | 5620 | 5620 | 5620 | 5620 | 832 |
| 213 | 20250428 | 151400 | 4139075410 | 5620 | 5620 | 5620 | 5620 | 746 |
| 214 | 20250428 | 151300 | 4134882890 | 5620 | 5640 | 5640 | 5620 | 842 |
| 215 | 20250428 | 151200 | 4130144900 | 5640 | 5630 | 5640 | 5620 | 4389 |
| 216 | 20250428 | 151100 | 4105437580 | 5630 | 5630 | 5630 | 5620 | 1102 |
| 217 | 20250428 | 151000 | 4099233820 | 5640 | 5630 | 5640 | 5630 | 585 |
| 218 | 20250428 | 150900 | 4095939270 | 5630 | 5630 | 5630 | 5630 | 1598 |
| 219 | 20250428 | 150800 | 4086942530 | 5630 | 5640 | 5640 | 5630 | 1042 |
| 220 | 20250428 | 150700 | 4081066850 | 5640 | 5630 | 5640 | 5630 | 844 |
| 221 | 20250428 | 150600 | 4076314000 | 5630 | 5640 | 5640 | 5620 | 5589 |
| 222 | 20250428 | 150500 | 4044834770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20250428 | 150400 | 4044834770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20250428 | 150300 | 4044834770 | 5650 | 5640 | 5650 | 5640 | 4464 |
| 225 | 20250428 | 150200 | 4019657800 | 5640 | 5640 | 5640 | 5640 | 218 |
| 226 | 20250428 | 150100 | 4018428280 | 5640 | 5640 | 5640 | 5640 | 410 |
| 227 | 20250428 | 150000 | 4016115880 | 5650 | 5650 | 5650 | 5650 | 294 |
| 228 | 20250428 | 145900 | 4014454780 | 5660 | 5660 | 5660 | 5650 | 1568 |
| 229 | 20250428 | 145800 | 4005594430 | 5650 | 5650 | 5650 | 5650 | 286 |
| 230 | 20250428 | 145700 | 4003978530 | 5650 | 5650 | 5650 | 5650 | 3 |
| 231 | 20250428 | 145600 | 4003961580 | 5660 | 5650 | 5660 | 5650 | 3568 |
| 232 | 20250428 | 145500 | 3983801220 | 5650 | 5660 | 5660 | 5650 | 3236 |
| 233 | 20250428 | 145400 | 3965514290 | 5660 | 5650 | 5660 | 5650 | 11 |
| 234 | 20250428 | 145300 | 3965452040 | 5650 | 5650 | 5650 | 5650 | 374 |
| 235 | 20250428 | 145200 | 3963338940 | 5650 | 5650 | 5650 | 5650 | 1183 |
| 236 | 20250428 | 145100 | 3956654990 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20250428 | 145000 | 3956654990 | 5650 | 5650 | 5650 | 5650 | 626 |
| 238 | 20250428 | 144900 | 3953118090 | 5660 | 5640 | 5660 | 5640 | 367 |
| 239 | 20250428 | 144800 | 3951048190 | 5640 | 5650 | 5650 | 5640 | 650 |
| 240 | 20250428 | 144700 | 3947376150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 241 | 20250428 | 144600 | 3947376150 | 5640 | 5650 | 5650 | 5640 | 226 |
| 242 | 20250428 | 144500 | 3946099290 | 5650 | 5650 | 5650 | 5650 | 490 |
| 243 | 20250428 | 144400 | 3943330790 | 5660 | 5660 | 5660 | 5650 | 118 |
| 244 | 20250428 | 144300 | 3942663110 | 5660 | 5660 | 5660 | 5650 | 1021 |
| 245 | 20250428 | 144200 | 3936894350 | 5660 | 5660 | 5670 | 5660 | 652 |
| 246 | 20250428 | 144100 | 3933203030 | 5660 | 5670 | 5670 | 5660 | 3515 |
| 247 | 20250428 | 144000 | 3913308080 | 5670 | 5670 | 5670 | 5670 | 1 |
| 248 | 20250428 | 143900 | 3913302410 | 5680 | 5680 | 5680 | 5680 | 162 |
| 249 | 20250428 | 143800 | 3912382250 | 5670 | 5670 | 5670 | 5670 | 100 |
| 250 | 20250428 | 143700 | 3911815250 | 5660 | 5680 | 5690 | 5660 | 333 |
| 251 | 20250428 | 143600 | 3909923090 | 5680 | 5680 | 5690 | 5680 | 1305 |
| 252 | 20250428 | 143500 | 3902508690 | 5670 | 5670 | 5670 | 5660 | 1331 |
| 253 | 20250428 | 143400 | 3894963280 | 5675 | 5680 | 5680 | 5675 | 812 |
| 254 | 20250428 | 143300 | 3890353945 | 5690 | 5680 | 5690 | 5680 | 141 |
| 255 | 20250428 | 143200 | 3889553055 | 5680 | 5680 | 5690 | 5680 | 1337 |
| 256 | 20250428 | 143100 | 3881958095 | 5680 | 5680 | 5680 | 5680 | 1520 |
| 257 | 20250428 | 143000 | 3873324495 | 5670 | 5670 | 5680 | 5660 | 1336 |
| 258 | 20250428 | 142900 | 3865739305 | 5670 | 5680 | 5680 | 5670 | 3236 |
| 259 | 20250428 | 142800 | 3847366025 | 5690 | 5675 | 5690 | 5675 | 871 |
| 260 | 20250428 | 142700 | 3842416440 | 5680 | 5670 | 5680 | 5670 | 647 |
| 261 | 20250428 | 142600 | 3838742680 | 5670 | 5680 | 5690 | 5670 | 736 |
| 262 | 20250428 | 142500 | 3834567970 | 5680 | 5670 | 5680 | 5670 | 531 |
| 263 | 20250428 | 142400 | 3831555090 | 5670 | 5670 | 5670 | 5660 | 384 |
| 264 | 20250428 | 142300 | 3829380820 | 5670 | 5660 | 5670 | 5660 | 556 |
| 265 | 20250428 | 142200 | 3826229500 | 5660 | 5640 | 5660 | 5640 | 794 |
| 266 | 20250428 | 142100 | 3821742910 | 5650 | 5650 | 5650 | 5630 | 2780 |
| 267 | 20250428 | 142000 | 3806050340 | 5660 | 5660 | 5670 | 5650 | 3610 |
| 268 | 20250428 | 141900 | 3785637960 | 5660 | 5670 | 5670 | 5660 | 13 |
| 269 | 20250428 | 141800 | 3785564280 | 5670 | 5660 | 5670 | 5660 | 263 |
| 270 | 20250428 | 141700 | 3784074700 | 5670 | 5660 | 5670 | 5660 | 301 |
| 271 | 20250428 | 141600 | 3782371030 | 5670 | 5670 | 5670 | 5660 | 2780 |
| 272 | 20250428 | 141500 | 3766628670 | 5670 | 5680 | 5680 | 5670 | 2886 |
| 273 | 20250428 | 141400 | 3750249370 | 5690 | 5690 | 5690 | 5690 | 10 |
| 274 | 20250428 | 141300 | 3750192470 | 5680 | 5700 | 5700 | 5680 | 680 |
| 275 | 20250428 | 141200 | 3746326540 | 5690 | 5710 | 5710 | 5690 | 4415 |
| 276 | 20250428 | 141100 | 3721133100 | 5710 | 5710 | 5710 | 5710 | 0 |
| 277 | 20250428 | 141000 | 3721133100 | 5710 | 5710 | 5730 | 5710 | 197 |
| 278 | 20250428 | 140900 | 3720008200 | 5710 | 5730 | 5730 | 5710 | 140 |
| 279 | 20250428 | 140800 | 3719207000 | 5720 | 5720 | 5720 | 5720 | 714 |
| 280 | 20250428 | 140700 | 3715122920 | 5740 | 5740 | 5740 | 5720 | 214 |
| 281 | 20250428 | 140600 | 3713897160 | 5740 | 5740 | 5740 | 5740 | 547 |
| 282 | 20250428 | 140500 | 3710757380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 283 | 20250428 | 140400 | 3710757380 | 5730 | 5710 | 5730 | 5710 | 1499 |
| 284 | 20250428 | 140300 | 3702185920 | 5720 | 5720 | 5730 | 5720 | 922 |
| 285 | 20250428 | 140200 | 3696912070 | 5720 | 5730 | 5730 | 5720 | 1550 |
| 286 | 20250428 | 140100 | 3688044980 | 5730 | 5740 | 5740 | 5720 | 107 |
| 287 | 20250428 | 140000 | 3687431910 | 5730 | 5730 | 5730 | 5730 | 105 |
| 288 | 20250428 | 135900 | 3686830260 | 5730 | 5730 | 5730 | 5730 | 224 |
| 289 | 20250428 | 135800 | 3685546740 | 5730 | 5730 | 5730 | 5730 | 499 |
| 290 | 20250428 | 135700 | 3682687470 | 5730 | 5730 | 5730 | 5730 | 1521 |
| 291 | 20250428 | 135600 | 3673972140 | 5730 | 5730 | 5730 | 5730 | 10 |
| 292 | 20250428 | 135500 | 3673914840 | 5730 | 5730 | 5730 | 5730 | 100 |
| 293 | 20250428 | 135400 | 3673341840 | 5730 | 5730 | 5730 | 5720 | 1415 |
| 294 | 20250428 | 135300 | 3665233910 | 5720 | 5720 | 5720 | 5720 | 590 |
| 295 | 20250428 | 135200 | 3661859110 | 5720 | 5710 | 5720 | 5710 | 238 |
| 296 | 20250428 | 135100 | 3660499010 | 5710 | 5710 | 5710 | 5700 | 1472 |
| 297 | 20250428 | 135000 | 3652101730 | 5720 | 5720 | 5720 | 5720 | 270 |
| 298 | 20250428 | 134900 | 3650557330 | 5720 | 5720 | 5720 | 5690 | 2543 |
| 299 | 20250428 | 134800 | 3636052660 | 5720 | 5730 | 5730 | 5720 | 4785 |
| 300 | 20250428 | 134700 | 3608670650 | 5730 | 5710 | 5730 | 5710 | 695 |
| 301 | 20250428 | 134600 | 3604694220 | 5710 | 5710 | 5710 | 5710 | 596 |
| 302 | 20250428 | 134500 | 3601291060 | 5710 | 5710 | 5710 | 5710 | 397 |
| 303 | 20250428 | 134400 | 3599024190 | 5710 | 5710 | 5710 | 5710 | 347 |
| 304 | 20250428 | 134300 | 3597042820 | 5710 | 5710 | 5710 | 5710 | 52 |
| 305 | 20250428 | 134200 | 3596745900 | 5710 | 5710 | 5710 | 5700 | 372 |
| 306 | 20250428 | 134100 | 3594625470 | 5710 | 5710 | 5710 | 5710 | 33 |
| 307 | 20250428 | 134000 | 3594437040 | 5710 | 5700 | 5710 | 5700 | 174 |
| 308 | 20250428 | 133900 | 3593443800 | 5710 | 5710 | 5710 | 5710 | 10 |
| 309 | 20250428 | 133800 | 3593386700 | 5710 | 5710 | 5710 | 5710 | 14 |
| 310 | 20250428 | 133700 | 3593306760 | 5710 | 5710 | 5710 | 5710 | 1597 |
| 311 | 20250428 | 133600 | 3584187890 | 5710 | 5710 | 5710 | 5710 | 241 |
| 312 | 20250428 | 133500 | 3582811780 | 5710 | 5710 | 5710 | 5710 | 1 |
| 313 | 20250428 | 133400 | 3582806070 | 5710 | 5700 | 5710 | 5700 | 1521 |
| 314 | 20250428 | 133300 | 3574126310 | 5700 | 5700 | 5700 | 5700 | 170 |
| 315 | 20250428 | 133200 | 3573157310 | 5700 | 5710 | 5710 | 5700 | 130 |
| 316 | 20250428 | 133100 | 3572415310 | 5710 | 5710 | 5710 | 5710 | 50 |
| 317 | 20250428 | 133000 | 3572129810 | 5710 | 5710 | 5710 | 5710 | 0 |
| 318 | 20250428 | 132900 | 3572129810 | 5710 | 5700 | 5710 | 5700 | 164 |
| 319 | 20250428 | 132800 | 3571193380 | 5700 | 5700 | 5700 | 5700 | 11 |
| 320 | 20250428 | 132700 | 3571130680 | 5700 | 5700 | 5700 | 5700 | 0 |
| 321 | 20250428 | 132600 | 3571130680 | 5700 | 5710 | 5710 | 5700 | 407 |
| 322 | 20250428 | 132500 | 3568810750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 323 | 20250428 | 132400 | 3568810750 | 5710 | 5710 | 5710 | 5710 | 175 |
| 324 | 20250428 | 132300 | 3567811500 | 5700 | 5700 | 5700 | 5700 | 199 |
| 325 | 20250428 | 132200 | 3566677200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 326 | 20250428 | 132100 | 3566677200 | 5700 | 5700 | 5700 | 5700 | 106 |
| 327 | 20250428 | 132000 | 3566073000 | 5700 | 5700 | 5700 | 5700 | 1 |
| 328 | 20250428 | 131900 | 3566067300 | 5700 | 5700 | 5700 | 5700 | 119 |
| 329 | 20250428 | 131800 | 3565389000 | 5700 | 5700 | 5700 | 5700 | 1602 |
| 330 | 20250428 | 131700 | 3556257600 | 5700 | 5700 | 5700 | 5700 | 10 |
| 331 | 20250428 | 131600 | 3556200600 | 5710 | 5700 | 5710 | 5700 | 2 |
| 332 | 20250428 | 131500 | 3556189190 | 5700 | 5700 | 5700 | 5700 | 0 |
| 333 | 20250428 | 131400 | 3556189190 | 5700 | 5700 | 5700 | 5700 | 1801 |
| 334 | 20250428 | 131300 | 3545923490 | 5700 | 5700 | 5700 | 5700 | 100 |
| 335 | 20250428 | 131200 | 3545353490 | 5700 | 5695 | 5700 | 5695 | 640 |
| 336 | 20250428 | 131100 | 3541705590 | 5700 | 5700 | 5700 | 5700 | 770 |
| 337 | 20250428 | 131000 | 3537316590 | 5700 | 5700 | 5700 | 5700 | 2016 |
| 338 | 20250428 | 130900 | 3525825390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 339 | 20250428 | 130800 | 3525825390 | 5700 | 5690 | 5700 | 5690 | 445 |
| 340 | 20250428 | 130700 | 3523289120 | 5690 | 5690 | 5690 | 5690 | 389 |
| 341 | 20250428 | 130600 | 3521075710 | 5680 | 5680 | 5680 | 5680 | 0 |
| 342 | 20250428 | 130500 | 3521075710 | 5680 | 5680 | 5680 | 5680 | 151 |
| 343 | 20250428 | 130400 | 3520218030 | 5680 | 5690 | 5690 | 5680 | 245 |
| 344 | 20250428 | 130300 | 3518824100 | 5680 | 5680 | 5680 | 5680 | 50 |
| 345 | 20250428 | 130200 | 3518540100 | 5680 | 5680 | 5680 | 5680 | 0 |
| 346 | 20250428 | 130100 | 3518540100 | 5680 | 5680 | 5680 | 5680 | 2 |
| 347 | 20250428 | 130000 | 3518528740 | 5680 | 5680 | 5680 | 5680 | 2 |
| 348 | 20250428 | 125900 | 3518517380 | 5670 | 5680 | 5680 | 5670 | 605 |
| 349 | 20250428 | 125800 | 3515081030 | 5680 | 5680 | 5680 | 5680 | 22 |
| 350 | 20250428 | 125700 | 3514956070 | 5690 | 5690 | 5700 | 5680 | 1375 |
| 351 | 20250428 | 125600 | 3507131630 | 5690 | 5690 | 5700 | 5690 | 1550 |
| 352 | 20250428 | 125500 | 3498311920 | 5680 | 5680 | 5680 | 5680 | 0 |
| 353 | 20250428 | 125400 | 3498311920 | 5680 | 5680 | 5690 | 5670 | 647 |
| 354 | 20250428 | 125300 | 3494636390 | 5670 | 5670 | 5700 | 5670 | 7481 |
| 355 | 20250428 | 125200 | 3452196830 | 5660 | 5660 | 5680 | 5660 | 4881 |
| 356 | 20250428 | 125100 | 3424539940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 357 | 20250428 | 125000 | 3424539940 | 5670 | 5670 | 5670 | 5660 | 4139 |
| 358 | 20250428 | 124900 | 3401112970 | 5670 | 5670 | 5670 | 5670 | 1132 |
| 359 | 20250428 | 124800 | 3394694530 | 5680 | 5680 | 5680 | 5680 | 1344 |
| 360 | 20250428 | 124700 | 3387060610 | 5680 | 5670 | 5680 | 5670 | 532 |
| 361 | 20250428 | 124600 | 3384043860 | 5670 | 5680 | 5680 | 5670 | 355 |
| 362 | 20250428 | 124500 | 3382030710 | 5670 | 5670 | 5670 | 5670 | 9 |
| 363 | 20250428 | 124400 | 3381979680 | 5680 | 5680 | 5690 | 5680 | 1655 |
| 364 | 20250428 | 124300 | 3372579220 | 5690 | 5690 | 5690 | 5690 | 469 |
| 365 | 20250428 | 124200 | 3369910610 | 5690 | 5690 | 5690 | 5690 | 1588 |
| 366 | 20250428 | 124100 | 3360874890 | 5700 | 5700 | 5700 | 5700 | 183 |
| 367 | 20250428 | 124000 | 3359831790 | 5690 | 5690 | 5690 | 5690 | 3 |
| 368 | 20250428 | 123900 | 3359814720 | 5700 | 5690 | 5700 | 5680 | 1007 |
| 369 | 20250428 | 123800 | 3354084910 | 5680 | 5680 | 5680 | 5680 | 190 |
| 370 | 20250428 | 123700 | 3353005710 | 5680 | 5680 | 5680 | 5680 | 215 |
| 371 | 20250428 | 123600 | 3351784510 | 5680 | 5680 | 5680 | 5680 | 208 |
| 372 | 20250428 | 123500 | 3350603070 | 5690 | 5690 | 5690 | 5690 | 1 |
| 373 | 20250428 | 123400 | 3350597380 | 5680 | 5680 | 5680 | 5680 | 80 |
| 374 | 20250428 | 123300 | 3350142980 | 5700 | 5700 | 5700 | 5700 | 18 |
| 375 | 20250428 | 123200 | 3350040380 | 5690 | 5690 | 5690 | 5690 | 0 |
| 376 | 20250428 | 123100 | 3350040380 | 5690 | 5690 | 5690 | 5690 | 911 |
| 377 | 20250428 | 123000 | 3344856790 | 5690 | 5690 | 5690 | 5690 | 129 |
| 378 | 20250428 | 122900 | 3344122780 | 5690 | 5690 | 5690 | 5690 | 109 |
| 379 | 20250428 | 122800 | 3343502570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 380 | 20250428 | 122700 | 3343502570 | 5700 | 5690 | 5700 | 5690 | 46 |
| 381 | 20250428 | 122600 | 3343240790 | 5680 | 5680 | 5680 | 5680 | 30 |
| 382 | 20250428 | 122500 | 3343070390 | 5690 | 5690 | 5700 | 5690 | 3015 |
| 383 | 20250428 | 122400 | 3325915020 | 5700 | 5700 | 5700 | 5700 | 0 |
| 384 | 20250428 | 122300 | 3325915020 | 5700 | 5690 | 5700 | 5690 | 306 |
| 385 | 20250428 | 122200 | 3324173780 | 5690 | 5690 | 5690 | 5680 | 890 |
| 386 | 20250428 | 122100 | 3319113840 | 5680 | 5680 | 5680 | 5670 | 425 |
| 387 | 20250428 | 122000 | 3316701840 | 5700 | 5690 | 5700 | 5690 | 740 |
| 388 | 20250428 | 121900 | 3312491190 | 5690 | 5700 | 5700 | 5690 | 735 |
| 389 | 20250428 | 121800 | 3308301720 | 5700 | 5700 | 5700 | 5700 | 92 |
| 390 | 20250428 | 121700 | 3307777320 | 5700 | 5700 | 5700 | 5700 | 0 |
| 391 | 20250428 | 121600 | 3307777320 | 5700 | 5710 | 5710 | 5660 | 12797 |
| 392 | 20250428 | 121500 | 3235140480 | 5700 | 5700 | 5700 | 5700 | 869 |
| 393 | 20250428 | 121400 | 3230187180 | 5690 | 5710 | 5710 | 5660 | 11746 |
| 394 | 20250428 | 121300 | 3163526600 | 5710 | 5700 | 5710 | 5690 | 1698 |
| 395 | 20250428 | 121200 | 3153851700 | 5700 | 5690 | 5700 | 5690 | 92 |
| 396 | 20250428 | 121100 | 3153328090 | 5700 | 5690 | 5700 | 5690 | 1605 |
| 397 | 20250428 | 121000 | 3144189590 | 5690 | 5700 | 5700 | 5690 | 161 |
| 398 | 20250428 | 120900 | 3143272890 | 5680 | 5690 | 5690 | 5670 | 1542 |
| 399 | 20250428 | 120800 | 3134522900 | 5690 | 5690 | 5700 | 5690 | 170 |
| 400 | 20250428 | 120700 | 3133554080 | 5690 | 5690 | 5690 | 5690 | 476 |
| 401 | 20250428 | 120600 | 3130845640 | 5700 | 5700 | 5700 | 5700 | 10 |
| 402 | 20250428 | 120500 | 3130788640 | 5700 | 5690 | 5700 | 5670 | 4272 |
| 403 | 20250428 | 120400 | 3106513350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 404 | 20250428 | 120300 | 3106513350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 405 | 20250428 | 120200 | 3106513350 | 5700 | 5700 | 5700 | 5680 | 2568 |
| 406 | 20250428 | 120100 | 3091908310 | 5700 | 5700 | 5700 | 5680 | 185 |
| 407 | 20250428 | 120000 | 3090855710 | 5690 | 5690 | 5700 | 5680 | 1636 |
| 408 | 20250428 | 115900 | 3081554380 | 5690 | 5690 | 5690 | 5690 | 9 |
| 409 | 20250428 | 115800 | 3081503170 | 5680 | 5680 | 5680 | 5680 | 376 |
| 410 | 20250428 | 115700 | 3079367490 | 5700 | 5700 | 5700 | 5700 | 121 |
| 411 | 20250428 | 115600 | 3078677790 | 5690 | 5710 | 5710 | 5690 | 7848 |
| 412 | 20250428 | 115500 | 3033955190 | 5710 | 5720 | 5720 | 5710 | 287 |
| 413 | 20250428 | 115400 | 3032316030 | 5700 | 5700 | 5700 | 5700 | 9 |
| 414 | 20250428 | 115300 | 3032264730 | 5710 | 5710 | 5710 | 5710 | 684 |
| 415 | 20250428 | 115200 | 3028359090 | 5710 | 5730 | 5730 | 5700 | 3410 |
| 416 | 20250428 | 115100 | 3008906350 | 5730 | 5720 | 5730 | 5720 | 3346 |
| 417 | 20250428 | 115000 | 2989767220 | 5730 | 5730 | 5730 | 5730 | 401 |
| 418 | 20250428 | 114900 | 2987469490 | 5730 | 5730 | 5730 | 5730 | 1380 |
| 419 | 20250428 | 114800 | 2979562090 | 5730 | 5730 | 5730 | 5730 | 54 |
| 420 | 20250428 | 114700 | 2979252670 | 5730 | 5740 | 5750 | 5730 | 161 |
| 421 | 20250428 | 114600 | 2978328630 | 5740 | 5740 | 5740 | 5730 | 135 |
| 422 | 20250428 | 114500 | 2977554230 | 5740 | 5740 | 5750 | 5740 | 1080 |
| 423 | 20250428 | 114400 | 2971347280 | 5740 | 5730 | 5740 | 5730 | 666 |
| 424 | 20250428 | 114300 | 2967526450 | 5740 | 5750 | 5750 | 5740 | 255 |
| 425 | 20250428 | 114200 | 2966062700 | 5750 | 5760 | 5760 | 5750 | 1829 |
| 426 | 20250428 | 114100 | 2955545900 | 5760 | 5740 | 5760 | 5740 | 253 |
| 427 | 20250428 | 114000 | 2954090960 | 5750 | 5740 | 5750 | 5740 | 45 |
| 428 | 20250428 | 113900 | 2953832650 | 5740 | 5740 | 5770 | 5735 | 1302 |
| 429 | 20250428 | 113800 | 2946355570 | 5730 | 5730 | 5730 | 5730 | 4 |
| 430 | 20250428 | 113700 | 2946332650 | 5720 | 5740 | 5740 | 5720 | 330 |
| 431 | 20250428 | 113600 | 2944441660 | 5740 | 5730 | 5740 | 5720 | 946 |
| 432 | 20250428 | 113500 | 2939027250 | 5740 | 5740 | 5760 | 5740 | 207 |
| 433 | 20250428 | 113400 | 2937839050 | 5740 | 5760 | 5760 | 5740 | 1739 |
| 434 | 20250428 | 113300 | 2927825480 | 5760 | 5750 | 5760 | 5750 | 2954 |
| 435 | 20250428 | 113200 | 2910829840 | 5750 | 5750 | 5760 | 5750 | 1757 |
| 436 | 20250428 | 113100 | 2900727050 | 5750 | 5750 | 5750 | 5750 | 0 |
| 437 | 20250428 | 113000 | 2900727050 | 5750 | 5750 | 5750 | 5750 | 26 |
| 438 | 20250428 | 112900 | 2900577550 | 5750 | 5740 | 5750 | 5740 | 184 |
| 439 | 20250428 | 112800 | 2899520130 | 5740 | 5730 | 5740 | 5730 | 485 |
| 440 | 20250428 | 112700 | 2896736580 | 5740 | 5740 | 5740 | 5740 | 0 |
| 441 | 20250428 | 112600 | 2896736580 | 5740 | 5750 | 5750 | 5740 | 2500 |
| 442 | 20250428 | 112500 | 2882366220 | 5750 | 5750 | 5750 | 5750 | 0 |
| 443 | 20250428 | 112400 | 2882366220 | 5750 | 5750 | 5750 | 5750 | 1101 |
| 444 | 20250428 | 112300 | 2876035470 | 5750 | 5740 | 5750 | 5740 | 72 |
| 445 | 20250428 | 112200 | 2875621500 | 5740 | 5750 | 5760 | 5740 | 125 |
| 446 | 20250428 | 112100 | 2874901930 | 5750 | 5750 | 5750 | 5750 | 100 |
| 447 | 20250428 | 112000 | 2874326930 | 5740 | 5740 | 5740 | 5740 | 120 |
| 448 | 20250428 | 111900 | 2873638130 | 5740 | 5720 | 5740 | 5720 | 3782 |
| 449 | 20250428 | 111800 | 2851987390 | 5720 | 5720 | 5720 | 5720 | 86 |
| 450 | 20250428 | 111700 | 2851495470 | 5720 | 5720 | 5720 | 5720 | 0 |
| 451 | 20250428 | 111600 | 2851495470 | 5720 | 5710 | 5720 | 5710 | 1454 |
| 452 | 20250428 | 111500 | 2843189090 | 5710 | 5710 | 5720 | 5710 | 451 |
| 453 | 20250428 | 111400 | 2840613380 | 5710 | 5720 | 5720 | 5710 | 271 |
| 454 | 20250428 | 111300 | 2839063640 | 5720 | 5720 | 5720 | 5720 | 146 |
| 455 | 20250428 | 111200 | 2838228520 | 5740 | 5730 | 5740 | 5730 | 69 |
| 456 | 20250428 | 111100 | 2837833090 | 5730 | 5740 | 5750 | 5730 | 292 |
| 457 | 20250428 | 111000 | 2836156630 | 5740 | 5740 | 5740 | 5740 | 135 |
| 458 | 20250428 | 110900 | 2835381730 | 5740 | 5760 | 5760 | 5730 | 4843 |
| 459 | 20250428 | 110800 | 2807567090 | 5760 | 5750 | 5760 | 5750 | 142 |
| 460 | 20250428 | 110700 | 2806750300 | 5750 | 5740 | 5750 | 5740 | 1714 |
| 461 | 20250428 | 110600 | 2796908580 | 5730 | 5720 | 5730 | 5720 | 1094 |
| 462 | 20250428 | 110500 | 2790647400 | 5730 | 5720 | 5730 | 5720 | 372 |
| 463 | 20250428 | 110400 | 2788516420 | 5720 | 5710 | 5720 | 5710 | 937 |
| 464 | 20250428 | 110300 | 2783161870 | 5710 | 5690 | 5710 | 5690 | 3365 |
| 465 | 20250428 | 110200 | 2764000090 | 5690 | 5700 | 5700 | 5690 | 606 |
| 466 | 20250428 | 110100 | 2760546120 | 5700 | 5700 | 5700 | 5700 | 1099 |
| 467 | 20250428 | 110000 | 2754281820 | 5700 | 5690 | 5710 | 5690 | 3064 |
| 468 | 20250428 | 105900 | 2736821680 | 5690 | 5700 | 5710 | 5690 | 1712 |
| 469 | 20250428 | 105800 | 2727066100 | 5700 | 5720 | 5720 | 5700 | 4129 |
| 470 | 20250428 | 105700 | 2703496690 | 5710 | 5710 | 5720 | 5710 | 14 |
| 471 | 20250428 | 105600 | 2703416710 | 5710 | 5710 | 5710 | 5710 | 1311 |
| 472 | 20250428 | 105500 | 2695930900 | 5710 | 5720 | 5720 | 5710 | 641 |
| 473 | 20250428 | 105400 | 2692270220 | 5720 | 5720 | 5720 | 5720 | 43 |
| 474 | 20250428 | 105300 | 2692024260 | 5720 | 5710 | 5720 | 5710 | 5930 |
| 475 | 20250428 | 105200 | 2658158690 | 5720 | 5710 | 5720 | 5710 | 5 |
| 476 | 20250428 | 105100 | 2658130100 | 5720 | 5720 | 5720 | 5720 | 1873 |
| 477 | 20250428 | 105000 | 2647416540 | 5730 | 5720 | 5730 | 5720 | 743 |
| 478 | 20250428 | 104900 | 2643166500 | 5720 | 5720 | 5720 | 5710 | 3637 |
| 479 | 20250428 | 104800 | 2622365910 | 5720 | 5730 | 5730 | 5710 | 16001 |
| 480 | 20250428 | 104700 | 2530806910 | 5750 | 5760 | 5760 | 5730 | 1215 |
| 481 | 20250428 | 104600 | 2523841170 | 5760 | 5740 | 5760 | 5740 | 1954 |
| 482 | 20250428 | 104500 | 2512606900 | 5750 | 5740 | 5750 | 5740 | 89 |
| 483 | 20250428 | 104400 | 2512096030 | 5740 | 5750 | 5750 | 5730 | 1875 |
| 484 | 20250428 | 104300 | 2501344970 | 5750 | 5750 | 5750 | 5740 | 284 |
| 485 | 20250428 | 104200 | 2499713700 | 5750 | 5770 | 5770 | 5750 | 3224 |
| 486 | 20250428 | 104100 | 2481161540 | 5780 | 5770 | 5780 | 5770 | 1384 |
| 487 | 20250428 | 104000 | 2473175840 | 5770 | 5770 | 5770 | 5770 | 560 |
| 488 | 20250428 | 103900 | 2469944640 | 5780 | 5780 | 5780 | 5780 | 771 |
| 489 | 20250428 | 103800 | 2465488260 | 5790 | 5790 | 5790 | 5780 | 1885 |
| 490 | 20250428 | 103700 | 2454589300 | 5780 | 5790 | 5800 | 5780 | 579 |
| 491 | 20250428 | 103600 | 2451237260 | 5780 | 5780 | 5780 | 5780 | 1231 |
| 492 | 20250428 | 103500 | 2444122080 | 5780 | 5800 | 5800 | 5780 | 335 |
| 493 | 20250428 | 103400 | 2442182330 | 5800 | 5800 | 5800 | 5800 | 2079 |
| 494 | 20250428 | 103300 | 2430124130 | 5800 | 5810 | 5820 | 5800 | 1746 |
| 495 | 20250428 | 103200 | 2419994980 | 5810 | 5810 | 5820 | 5800 | 1429 |
| 496 | 20250428 | 103100 | 2411692270 | 5810 | 5800 | 5810 | 5800 | 3762 |
| 497 | 20250428 | 103000 | 2389872650 | 5800 | 5790 | 5800 | 5790 | 266 |
| 498 | 20250428 | 102900 | 2388332010 | 5790 | 5780 | 5790 | 5780 | 3655 |
| 499 | 20250428 | 102800 | 2367206050 | 5780 | 5780 | 5780 | 5780 | 1306 |
| 500 | 20250428 | 102700 | 2359657370 | 5770 | 5780 | 5780 | 5750 | 1311 |
| 501 | 20250428 | 102600 | 2352099180 | 5790 | 5790 | 5800 | 5790 | 1643 |
| 502 | 20250428 | 102500 | 2342586200 | 5780 | 5780 | 5780 | 5780 | 217 |
| 503 | 20250428 | 102400 | 2341331940 | 5780 | 5780 | 5780 | 5780 | 35 |
| 504 | 20250428 | 102300 | 2341129640 | 5780 | 5790 | 5790 | 5780 | 1080 |
| 505 | 20250428 | 102200 | 2334877080 | 5780 | 5770 | 5780 | 5760 | 326 |
| 506 | 20250428 | 102100 | 2332994080 | 5770 | 5770 | 5770 | 5770 | 85 |
| 507 | 20250428 | 102000 | 2332503630 | 5770 | 5790 | 5790 | 5770 | 1527 |
| 508 | 20250428 | 101900 | 2323679230 | 5790 | 5810 | 5810 | 5790 | 1163 |
| 509 | 20250428 | 101800 | 2316944250 | 5790 | 5795 | 5800 | 5790 | 2679 |
| 510 | 20250428 | 101700 | 2301412285 | 5795 | 5795 | 5795 | 5790 | 219 |
| 511 | 20250428 | 101600 | 2300144265 | 5790 | 5790 | 5790 | 5790 | 121 |
| 512 | 20250428 | 101500 | 2299443675 | 5790 | 5790 | 5790 | 5790 | 122 |
| 513 | 20250428 | 101400 | 2298737295 | 5790 | 5800 | 5800 | 5790 | 248 |
| 514 | 20250428 | 101300 | 2297301365 | 5790 | 5790 | 5800 | 5790 | 692 |
| 515 | 20250428 | 101200 | 2293294665 | 5770 | 5780 | 5780 | 5750 | 2105 |
| 516 | 20250428 | 101100 | 2281158855 | 5790 | 5780 | 5790 | 5750 | 5714 |
| 517 | 20250428 | 101000 | 2248184065 | 5790 | 5780 | 5790 | 5780 | 315 |
| 518 | 20250428 | 100900 | 2246362315 | 5780 | 5800 | 5800 | 5780 | 337 |
| 519 | 20250428 | 100800 | 2244411535 | 5790 | 5790 | 5800 | 5790 | 4899 |
| 520 | 20250428 | 100700 | 2216020625 | 5790 | 5810 | 5810 | 5790 | 911 |
| 521 | 20250428 | 100600 | 2210741015 | 5810 | 5800 | 5820 | 5800 | 1849 |
| 522 | 20250428 | 100500 | 2200011095 | 5800 | 5810 | 5810 | 5790 | 3001 |
| 523 | 20250428 | 100400 | 2182604080 | 5800 | 5810 | 5820 | 5800 | 735 |
| 524 | 20250428 | 100300 | 2178336800 | 5820 | 5830 | 5830 | 5810 | 397 |
| 525 | 20250428 | 100200 | 2176024320 | 5840 | 5840 | 5840 | 5830 | 2931 |
| 526 | 20250428 | 100100 | 2158929220 | 5840 | 5835 | 5850 | 5830 | 2969 |
| 527 | 20250428 | 100000 | 2141589660 | 5820 | 5830 | 5840 | 5820 | 1642 |
| 528 | 20250428 | 095900 | 2132016890 | 5840 | 5850 | 5850 | 5830 | 1199 |
| 529 | 20250428 | 095800 | 2125017180 | 5850 | 5840 | 5850 | 5840 | 2374 |
| 530 | 20250428 | 095700 | 2111153000 | 5850 | 5820 | 5850 | 5820 | 5936 |
| 531 | 20250428 | 095600 | 2076487610 | 5830 | 5820 | 5830 | 5810 | 1883 |
| 532 | 20250428 | 095500 | 2065528020 | 5820 | 5830 | 5830 | 5820 | 1211 |
| 533 | 20250428 | 095400 | 2058477140 | 5830 | 5820 | 5830 | 5810 | 3329 |
| 534 | 20250428 | 095300 | 2039103490 | 5820 | 5820 | 5830 | 5820 | 993 |
| 535 | 20250428 | 095200 | 2033324000 | 5820 | 5820 | 5820 | 5810 | 977 |
| 536 | 20250428 | 095100 | 2027638210 | 5820 | 5810 | 5830 | 5810 | 6996 |
| 537 | 20250428 | 095000 | 1986980540 | 5820 | 5820 | 5820 | 5810 | 4677 |
| 538 | 20250428 | 094900 | 1959777940 | 5820 | 5810 | 5820 | 5810 | 6523 |
| 539 | 20250428 | 094800 | 1921874380 | 5800 | 5790 | 5810 | 5790 | 5202 |
| 540 | 20250428 | 094700 | 1891715390 | 5790 | 5790 | 5800 | 5785 | 2660 |
| 541 | 20250428 | 094600 | 1876314460 | 5800 | 5790 | 5800 | 5790 | 1741 |
| 542 | 20250428 | 094500 | 1866225605 | 5790 | 5790 | 5795 | 5790 | 562 |
| 543 | 20250428 | 094400 | 1862971510 | 5790 | 5810 | 5810 | 5790 | 839 |
| 544 | 20250428 | 094300 | 1858112460 | 5810 | 5785 | 5820 | 5785 | 4090 |
| 545 | 20250428 | 094200 | 1834359105 | 5790 | 5780 | 5790 | 5780 | 734 |
| 546 | 20250428 | 094100 | 1830113905 | 5780 | 5780 | 5790 | 5780 | 2025 |
| 547 | 20250428 | 094000 | 1818407815 | 5790 | 5800 | 5800 | 5790 | 1583 |
| 548 | 20250428 | 093900 | 1809229275 | 5790 | 5810 | 5810 | 5720 | 16085 |
| 549 | 20250428 | 093800 | 1716443065 | 5810 | 5820 | 5820 | 5810 | 1137 |
| 550 | 20250428 | 093700 | 1709834155 | 5820 | 5830 | 5840 | 5810 | 2126 |
| 551 | 20250428 | 093600 | 1697463815 | 5830 | 5830 | 5840 | 5830 | 2309 |
| 552 | 20250428 | 093500 | 1684002075 | 5840 | 5830 | 5850 | 5830 | 5057 |
| 553 | 20250428 | 093400 | 1654468415 | 5830 | 5820 | 5840 | 5820 | 3412 |
| 554 | 20250428 | 093300 | 1634589525 | 5810 | 5820 | 5820 | 5810 | 1622 |
| 555 | 20250428 | 093200 | 1625155755 | 5820 | 5820 | 5820 | 5810 | 1970 |
| 556 | 20250428 | 093100 | 1613700725 | 5830 | 5840 | 5840 | 5820 | 3537 |
| 557 | 20250428 | 093000 | 1593070265 | 5840 | 5810 | 5860 | 5810 | 14632 |
| 558 | 20250428 | 092900 | 1507706205 | 5820 | 5780 | 5820 | 5780 | 10727 |
| 559 | 20250428 | 092800 | 1445487045 | 5780 | 5780 | 5800 | 5770 | 10909 |
| 560 | 20250428 | 092700 | 1382398605 | 5780 | 5770 | 5780 | 5770 | 1850 |
| 561 | 20250428 | 092600 | 1371723760 | 5770 | 5760 | 5770 | 5760 | 929 |
| 562 | 20250428 | 092500 | 1366372220 | 5760 | 5770 | 5780 | 5750 | 2955 |
| 563 | 20250428 | 092400 | 1349340490 | 5780 | 5760 | 5780 | 5760 | 4108 |
| 564 | 20250428 | 092300 | 1325642180 | 5770 | 5780 | 5800 | 5750 | 5452 |
| 565 | 20250428 | 092200 | 1294156090 | 5780 | 5790 | 5800 | 5730 | 8066 |
| 566 | 20250428 | 092100 | 1247574240 | 5790 | 5790 | 5800 | 5780 | 6369 |
| 567 | 20250428 | 092000 | 1210701260 | 5790 | 5760 | 5800 | 5760 | 5331 |
| 568 | 20250428 | 091900 | 1179861900 | 5750 | 5740 | 5750 | 5720 | 6739 |
| 569 | 20250428 | 091800 | 1141217010 | 5740 | 5730 | 5740 | 5720 | 1993 |
| 570 | 20250428 | 091700 | 1129786660 | 5720 | 5730 | 5730 | 5720 | 3855 |
| 571 | 20250428 | 091600 | 1107725570 | 5740 | 5760 | 5760 | 5720 | 3915 |
| 572 | 20250428 | 091500 | 1085329350 | 5740 | 5730 | 5750 | 5710 | 4150 |
| 573 | 20250428 | 091400 | 1061570670 | 5730 | 5780 | 5780 | 5730 | 3944 |
| 574 | 20250428 | 091300 | 1038878590 | 5780 | 5730 | 5790 | 5730 | 6202 |
| 575 | 20250428 | 091200 | 1003138910 | 5730 | 5760 | 5780 | 5730 | 6586 |
| 576 | 20250428 | 091100 | 965218720 | 5770 | 5750 | 5770 | 5750 | 3619 |
| 577 | 20250428 | 091000 | 944345990 | 5770 | 5770 | 5780 | 5760 | 5445 |
| 578 | 20250428 | 090900 | 912934870 | 5770 | 5770 | 5770 | 5750 | 4881 |
| 579 | 20250428 | 090800 | 884818980 | 5750 | 5730 | 5780 | 5730 | 14395 |
| 580 | 20250428 | 090700 | 802027700 | 5740 | 5740 | 5740 | 5730 | 801 |
| 581 | 20250428 | 090600 | 797433530 | 5740 | 5740 | 5750 | 5710 | 8301 |
| 582 | 20250428 | 090500 | 749856510 | 5740 | 5700 | 5750 | 5700 | 13837 |
| 583 | 20250428 | 090400 | 670457290 | 5700 | 5700 | 5740 | 5700 | 6077 |
| 584 | 20250428 | 090300 | 635756700 | 5710 | 5720 | 5730 | 5700 | 6019 |
| 585 | 20250428 | 090200 | 601381900 | 5730 | 5780 | 5780 | 5550 | 34684 |
| 586 | 20250428 | 090100 | 405378210 | 5790 | 5750 | 5830 | 5750 | 56609 |
| 587 | 20250428 | 090000 | 77027650 | 5760 | 5750 | 5760 | 5710 | 13425 |