33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 193400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 3 | 20250428 | 193300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 4 | 20250428 | 193200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 5 | 20250428 | 193100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 6 | 20250428 | 193000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 7 | 20250428 | 192900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 8 | 20250428 | 192800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 9 | 20250428 | 192700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 10 | 20250428 | 192600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 11 | 20250428 | 192500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 12 | 20250428 | 192400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 13 | 20250428 | 192300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 14 | 20250428 | 192200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 15 | 20250428 | 192100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 16 | 20250428 | 192000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 17 | 20250428 | 191900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 18 | 20250428 | 191800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 19 | 20250428 | 191700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 20 | 20250428 | 191600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 21 | 20250428 | 191500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 22 | 20250428 | 191400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 23 | 20250428 | 191300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 24 | 20250428 | 191200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 25 | 20250428 | 191100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 26 | 20250428 | 191000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 27 | 20250428 | 190900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 28 | 20250428 | 190800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 29 | 20250428 | 190700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 30 | 20250428 | 190600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 31 | 20250428 | 190500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 32 | 20250428 | 190400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 33 | 20250428 | 190300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 34 | 20250428 | 190200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 35 | 20250428 | 190100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 36 | 20250428 | 190000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 37 | 20250428 | 185900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 38 | 20250428 | 185800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 39 | 20250428 | 185700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 40 | 20250428 | 185600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 41 | 20250428 | 185500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 42 | 20250428 | 185400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 43 | 20250428 | 185300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 44 | 20250428 | 185200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 45 | 20250428 | 185100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 46 | 20250428 | 185000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 47 | 20250428 | 184900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 48 | 20250428 | 184800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 49 | 20250428 | 184700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 50 | 20250428 | 184600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 51 | 20250428 | 184500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 52 | 20250428 | 184400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 53 | 20250428 | 184300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 54 | 20250428 | 184200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 55 | 20250428 | 184100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 56 | 20250428 | 184000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 57 | 20250428 | 183900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 58 | 20250428 | 183800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 59 | 20250428 | 183700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 60 | 20250428 | 183600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 61 | 20250428 | 183500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 62 | 20250428 | 183400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 63 | 20250428 | 183300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 64 | 20250428 | 183200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 65 | 20250428 | 183100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 66 | 20250428 | 183000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 67 | 20250428 | 182900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 68 | 20250428 | 182800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 69 | 20250428 | 182700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 70 | 20250428 | 182600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 71 | 20250428 | 182500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 72 | 20250428 | 182400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 73 | 20250428 | 182300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 74 | 20250428 | 182200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 75 | 20250428 | 182100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 76 | 20250428 | 182000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 77 | 20250428 | 181900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 78 | 20250428 | 181800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 79 | 20250428 | 181700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 80 | 20250428 | 181600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 81 | 20250428 | 181500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 82 | 20250428 | 181400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 83 | 20250428 | 181300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 84 | 20250428 | 181200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 85 | 20250428 | 181100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 86 | 20250428 | 181000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 87 | 20250428 | 180900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 88 | 20250428 | 180800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 89 | 20250428 | 180700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 90 | 20250428 | 180600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 91 | 20250428 | 180500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 92 | 20250428 | 180400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 93 | 20250428 | 180300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 94 | 20250428 | 180200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 95 | 20250428 | 180100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 96 | 20250428 | 180000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 97 | 20250428 | 175900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 98 | 20250428 | 175800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 99 | 20250428 | 175700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 100 | 20250428 | 175600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 101 | 20250428 | 175500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 102 | 20250428 | 175400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 103 | 20250428 | 175300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 104 | 20250428 | 175200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 105 | 20250428 | 175100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 106 | 20250428 | 175000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 107 | 20250428 | 174900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 108 | 20250428 | 174800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 109 | 20250428 | 174700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 110 | 20250428 | 174600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 111 | 20250428 | 174500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 112 | 20250428 | 174400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 113 | 20250428 | 174300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 114 | 20250428 | 174200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 115 | 20250428 | 174100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 116 | 20250428 | 174000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 117 | 20250428 | 173900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 118 | 20250428 | 173800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 119 | 20250428 | 173700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 120 | 20250428 | 173600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 121 | 20250428 | 173500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 122 | 20250428 | 173400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 123 | 20250428 | 173300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 124 | 20250428 | 173200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 125 | 20250428 | 173100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 126 | 20250428 | 173000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 127 | 20250428 | 172900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 128 | 20250428 | 172800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 129 | 20250428 | 172700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 130 | 20250428 | 172600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 131 | 20250428 | 172500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 132 | 20250428 | 172400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 133 | 20250428 | 172300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 134 | 20250428 | 172200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 135 | 20250428 | 172100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 136 | 20250428 | 172000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 137 | 20250428 | 171900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 138 | 20250428 | 171800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 139 | 20250428 | 171700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 140 | 20250428 | 171600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 141 | 20250428 | 171500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 142 | 20250428 | 171400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 143 | 20250428 | 171300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 144 | 20250428 | 171200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 145 | 20250428 | 171100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 146 | 20250428 | 171000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 147 | 20250428 | 170900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 148 | 20250428 | 170800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 149 | 20250428 | 170700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 150 | 20250428 | 170600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 151 | 20250428 | 170500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 152 | 20250428 | 170400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 153 | 20250428 | 170300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 154 | 20250428 | 170200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 155 | 20250428 | 170100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 156 | 20250428 | 170000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 157 | 20250428 | 165900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 158 | 20250428 | 165800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 159 | 20250428 | 165700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 160 | 20250428 | 165600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 161 | 20250428 | 165500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 162 | 20250428 | 165400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 163 | 20250428 | 165300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 164 | 20250428 | 165200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 165 | 20250428 | 165100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 166 | 20250428 | 165000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 167 | 20250428 | 164900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 168 | 20250428 | 164800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 169 | 20250428 | 164700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 170 | 20250428 | 164600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 171 | 20250428 | 164500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 172 | 20250428 | 164400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 173 | 20250428 | 164300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 174 | 20250428 | 164200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 175 | 20250428 | 164100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 176 | 20250428 | 164000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 177 | 20250428 | 163900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 178 | 20250428 | 163800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 179 | 20250428 | 163700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 180 | 20250428 | 163600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 181 | 20250428 | 163500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 182 | 20250428 | 163400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 183 | 20250428 | 163300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 184 | 20250428 | 163200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 185 | 20250428 | 163100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 186 | 20250428 | 163000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 187 | 20250428 | 162900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 188 | 20250428 | 162800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 189 | 20250428 | 162700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 190 | 20250428 | 162600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 191 | 20250428 | 162500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 192 | 20250428 | 162400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 193 | 20250428 | 162300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 194 | 20250428 | 162200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 195 | 20250428 | 162100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 196 | 20250428 | 162000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 197 | 20250428 | 161900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 198 | 20250428 | 161800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 199 | 20250428 | 161700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 200 | 20250428 | 161600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 201 | 20250428 | 161500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 202 | 20250428 | 161400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 203 | 20250428 | 161300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 204 | 20250428 | 161200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 205 | 20250428 | 161100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 206 | 20250428 | 161000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 207 | 20250428 | 160900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 208 | 20250428 | 160800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 209 | 20250428 | 160700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 210 | 20250428 | 160600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 211 | 20250428 | 160500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 212 | 20250428 | 160400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 213 | 20250428 | 160300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 214 | 20250428 | 160200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 215 | 20250428 | 160100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 216 | 20250428 | 160000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 217 | 20250428 | 155900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 218 | 20250428 | 155800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 219 | 20250428 | 155700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 220 | 20250428 | 155600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 221 | 20250428 | 155500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 222 | 20250428 | 155400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 223 | 20250428 | 155300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 224 | 20250428 | 155200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 225 | 20250428 | 155100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 226 | 20250428 | 155000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 227 | 20250428 | 154900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 228 | 20250428 | 154800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 229 | 20250428 | 154700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 230 | 20250428 | 154600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 231 | 20250428 | 154500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 232 | 20250428 | 154400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 233 | 20250428 | 154300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 234 | 20250428 | 154200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 235 | 20250428 | 154100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 236 | 20250428 | 154000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 237 | 20250428 | 153900 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 238 | 20250428 | 153800 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 239 | 20250428 | 153700 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 240 | 20250428 | 153600 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 241 | 20250428 | 153500 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 242 | 20250428 | 153400 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 243 | 20250428 | 153300 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 244 | 20250428 | 153200 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 245 | 20250428 | 153100 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 0 |
| 246 | 20250428 | 153000 | 1629881265 | 13160 | 13160 | 13160 | 13160 | 2530 |
| 247 | 20250428 | 152900 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 248 | 20250428 | 152800 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 249 | 20250428 | 152700 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 250 | 20250428 | 152600 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 251 | 20250428 | 152500 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 252 | 20250428 | 152400 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 253 | 20250428 | 152300 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 254 | 20250428 | 152200 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 255 | 20250428 | 152100 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 256 | 20250428 | 152000 | 1596586465 | 13200 | 13200 | 13200 | 13200 | 0 |
| 257 | 20250428 | 151900 | 1596586465 | 13200 | 13170 | 13200 | 13160 | 294 |
| 258 | 20250428 | 151800 | 1592711765 | 13170 | 13180 | 13180 | 13160 | 472 |
| 259 | 20250428 | 151700 | 1586495445 | 13180 | 13190 | 13190 | 13170 | 182 |
| 260 | 20250428 | 151600 | 1584095755 | 13190 | 13170 | 13190 | 13170 | 39 |
| 261 | 20250428 | 151500 | 1583581545 | 13160 | 13180 | 13190 | 13140 | 164 |
| 262 | 20250428 | 151400 | 1581422095 | 13180 | 13190 | 13190 | 13180 | 42 |
| 263 | 20250428 | 151300 | 1580868415 | 13150 | 13140 | 13150 | 13140 | 868 |
| 264 | 20250428 | 151200 | 1569455155 | 13140 | 13140 | 13140 | 13140 | 139 |
| 265 | 20250428 | 151100 | 1567628695 | 13150 | 13150 | 13150 | 13150 | 0 |
| 266 | 20250428 | 151000 | 1567628695 | 13150 | 13130 | 13150 | 13130 | 138 |
| 267 | 20250428 | 150900 | 1565814755 | 13150 | 13130 | 13150 | 13120 | 200 |
| 268 | 20250428 | 150800 | 1563187045 | 13140 | 13100 | 13140 | 13100 | 525 |
| 269 | 20250428 | 150700 | 1556293155 | 13130 | 13130 | 13130 | 13130 | 70 |
| 270 | 20250428 | 150600 | 1555374055 | 13140 | 13140 | 13150 | 13090 | 1247 |
| 271 | 20250428 | 150500 | 1539016675 | 13090 | 13090 | 13090 | 13090 | 20 |
| 272 | 20250428 | 150400 | 1538754875 | 13090 | 13120 | 13120 | 13090 | 1376 |
| 273 | 20250428 | 150300 | 1520739295 | 13120 | 13120 | 13120 | 13100 | 1119 |
| 274 | 20250428 | 150200 | 1506068955 | 13100 | 13130 | 13130 | 13100 | 550 |
| 275 | 20250428 | 150100 | 1498857365 | 13130 | 13140 | 13140 | 13130 | 51 |
| 276 | 20250428 | 150000 | 1498187725 | 13120 | 13120 | 13140 | 13110 | 179 |
| 277 | 20250428 | 145900 | 1495837345 | 13140 | 13140 | 13140 | 13140 | 50 |
| 278 | 20250428 | 145800 | 1495180345 | 13140 | 13150 | 13150 | 13140 | 82 |
| 279 | 20250428 | 145700 | 1494102435 | 13110 | 13110 | 13110 | 13110 | 150 |
| 280 | 20250428 | 145600 | 1492135935 | 13110 | 13150 | 13150 | 13110 | 100 |
| 281 | 20250428 | 145500 | 1490824895 | 13110 | 13130 | 13140 | 13100 | 753 |
| 282 | 20250428 | 145400 | 1480950195 | 13120 | 13120 | 13150 | 13120 | 169 |
| 283 | 20250428 | 145300 | 1478731155 | 13120 | 13150 | 13160 | 13100 | 624 |
| 284 | 20250428 | 145200 | 1470539205 | 13150 | 13170 | 13170 | 13150 | 177 |
| 285 | 20250428 | 145100 | 1468211125 | 13170 | 13190 | 13190 | 13170 | 34 |
| 286 | 20250428 | 145000 | 1467763205 | 13190 | 13130 | 13190 | 13130 | 690 |
| 287 | 20250428 | 144900 | 1458682365 | 13100 | 13170 | 13200 | 13050 | 9253 |
| 288 | 20250428 | 144800 | 1337432705 | 13170 | 13260 | 13270 | 13170 | 2544 |
| 289 | 20250428 | 144700 | 1303879445 | 13270 | 13240 | 13270 | 13200 | 3240 |
| 290 | 20250428 | 144600 | 1261081745 | 13270 | 13270 | 13270 | 13270 | 1 |
| 291 | 20250428 | 144500 | 1261068475 | 13220 | 13240 | 13240 | 13220 | 526 |
| 292 | 20250428 | 144400 | 1254107935 | 13240 | 13270 | 13270 | 13240 | 2001 |
| 293 | 20250428 | 144300 | 1227584095 | 13290 | 13290 | 13290 | 13290 | 120 |
| 294 | 20250428 | 144200 | 1225989295 | 13290 | 13290 | 13290 | 13290 | 229 |
| 295 | 20250428 | 144100 | 1222945885 | 13290 | 13280 | 13290 | 13270 | 1490 |
| 296 | 20250428 | 144000 | 1203158825 | 13280 | 13290 | 13290 | 13270 | 2358 |
| 297 | 20250428 | 143900 | 1171842865 | 13300 | 13300 | 13300 | 13300 | 20 |
| 298 | 20250428 | 143800 | 1171576865 | 13310 | 13310 | 13310 | 13310 | 15 |
| 299 | 20250428 | 143700 | 1171377215 | 13290 | 13310 | 13310 | 13290 | 658 |
| 300 | 20250428 | 143600 | 1162629775 | 13310 | 13310 | 13310 | 13310 | 96 |
| 301 | 20250428 | 143500 | 1161352015 | 13310 | 13310 | 13310 | 13310 | 0 |
| 302 | 20250428 | 143400 | 1161352015 | 13310 | 13310 | 13310 | 13310 | 264 |
| 303 | 20250428 | 143300 | 1157838175 | 13310 | 13300 | 13310 | 13300 | 2189 |
| 304 | 20250428 | 143200 | 1128721995 | 13300 | 13300 | 13300 | 13300 | 326 |
| 305 | 20250428 | 143100 | 1124386195 | 13310 | 13310 | 13310 | 13310 | 72 |
| 306 | 20250428 | 143000 | 1123427875 | 13310 | 13310 | 13310 | 13300 | 24 |
| 307 | 20250428 | 142900 | 1123108625 | 13310 | 13300 | 13320 | 13300 | 47 |
| 308 | 20250428 | 142800 | 1122483025 | 13300 | 13305 | 13305 | 13300 | 176 |
| 309 | 20250428 | 142700 | 1120141975 | 13305 | 13305 | 13305 | 13305 | 138 |
| 310 | 20250428 | 142600 | 1118305885 | 13305 | 13305 | 13305 | 13305 | 10 |
| 311 | 20250428 | 142500 | 1118172835 | 13305 | 13305 | 13305 | 13305 | 20 |
| 312 | 20250428 | 142400 | 1117906735 | 13300 | 13305 | 13305 | 13300 | 145 |
| 313 | 20250428 | 142300 | 1115977810 | 13300 | 13310 | 13310 | 13300 | 416 |
| 314 | 20250428 | 142200 | 1110444720 | 13310 | 13310 | 13310 | 13300 | 81 |
| 315 | 20250428 | 142100 | 1109367290 | 13300 | 13310 | 13310 | 13300 | 256 |
| 316 | 20250428 | 142000 | 1105960980 | 13320 | 13300 | 13320 | 13300 | 301 |
| 317 | 20250428 | 141900 | 1101957660 | 13320 | 13310 | 13320 | 13300 | 25 |
| 318 | 20250428 | 141800 | 1101624940 | 13310 | 13310 | 13310 | 13310 | 84 |
| 319 | 20250428 | 141700 | 1100506900 | 13310 | 13310 | 13310 | 13310 | 60 |
| 320 | 20250428 | 141600 | 1099708300 | 13310 | 13310 | 13310 | 13310 | 10 |
| 321 | 20250428 | 141500 | 1099575200 | 13310 | 13300 | 13310 | 13300 | 1429 |
| 322 | 20250428 | 141400 | 1080568100 | 13310 | 13310 | 13310 | 13310 | 8 |
| 323 | 20250428 | 141300 | 1080461620 | 13310 | 13310 | 13310 | 13310 | 968 |
| 324 | 20250428 | 141200 | 1067577540 | 13320 | 13320 | 13320 | 13320 | 3 |
| 325 | 20250428 | 141100 | 1067537580 | 13310 | 13320 | 13320 | 13310 | 348 |
| 326 | 20250428 | 141000 | 1062904220 | 13320 | 13330 | 13330 | 13320 | 710 |
| 327 | 20250428 | 140900 | 1053445910 | 13330 | 13330 | 13330 | 13330 | 58 |
| 328 | 20250428 | 140800 | 1052672770 | 13330 | 13340 | 13340 | 13330 | 482 |
| 329 | 20250428 | 140700 | 1046246350 | 13360 | 13360 | 13360 | 13360 | 2 |
| 330 | 20250428 | 140600 | 1046219630 | 13360 | 13360 | 13360 | 13360 | 30 |
| 331 | 20250428 | 140500 | 1045818830 | 13360 | 13360 | 13360 | 13360 | 124 |
| 332 | 20250428 | 140400 | 1044162190 | 13340 | 13340 | 13340 | 13340 | 41 |
| 333 | 20250428 | 140300 | 1043615250 | 13330 | 13330 | 13330 | 13330 | 120 |
| 334 | 20250428 | 140200 | 1042015650 | 13330 | 13330 | 13330 | 13330 | 10 |
| 335 | 20250428 | 140100 | 1041882350 | 13330 | 13330 | 13360 | 13330 | 361 |
| 336 | 20250428 | 140000 | 1037068120 | 13330 | 13330 | 13330 | 13330 | 9 |
| 337 | 20250428 | 135900 | 1036948150 | 13360 | 13360 | 13360 | 13360 | 1 |
| 338 | 20250428 | 135800 | 1036934790 | 13370 | 13370 | 13370 | 13370 | 0 |
| 339 | 20250428 | 135700 | 1036934790 | 13370 | 13370 | 13370 | 13370 | 98 |
| 340 | 20250428 | 135600 | 1035624530 | 13330 | 13330 | 13330 | 13330 | 0 |
| 341 | 20250428 | 135500 | 1035624530 | 13330 | 13330 | 13330 | 13330 | 0 |
| 342 | 20250428 | 135400 | 1035624530 | 13330 | 13330 | 13330 | 13330 | 0 |
| 343 | 20250428 | 135300 | 1035624530 | 13330 | 13340 | 13340 | 13330 | 27 |
| 344 | 20250428 | 135200 | 1035264610 | 13330 | 13330 | 13330 | 13330 | 0 |
| 345 | 20250428 | 135100 | 1035264610 | 13330 | 13350 | 13360 | 13330 | 152 |
| 346 | 20250428 | 135000 | 1033237510 | 13350 | 13350 | 13350 | 13350 | 10 |
| 347 | 20250428 | 134900 | 1033104010 | 13350 | 13350 | 13350 | 13350 | 10 |
| 348 | 20250428 | 134800 | 1032970510 | 13390 | 13390 | 13390 | 13390 | 1 |
| 349 | 20250428 | 134700 | 1032957120 | 13380 | 13380 | 13380 | 13380 | 0 |
| 350 | 20250428 | 134600 | 1032957120 | 13380 | 13380 | 13380 | 13380 | 63 |
| 351 | 20250428 | 134500 | 1032114180 | 13370 | 13370 | 13370 | 13370 | 1 |
| 352 | 20250428 | 134400 | 1032100810 | 13380 | 13380 | 13380 | 13380 | 0 |
| 353 | 20250428 | 134300 | 1032100810 | 13380 | 13380 | 13380 | 13380 | 1 |
| 354 | 20250428 | 134200 | 1032087430 | 13350 | 13350 | 13350 | 13350 | 1 |
| 355 | 20250428 | 134100 | 1032074080 | 13330 | 13330 | 13330 | 13330 | 0 |
| 356 | 20250428 | 134000 | 1032074080 | 13330 | 13330 | 13330 | 13330 | 6 |
| 357 | 20250428 | 133900 | 1031994100 | 13310 | 13310 | 13310 | 13310 | 0 |
| 358 | 20250428 | 133800 | 1031994100 | 13310 | 13310 | 13310 | 13310 | 6 |
| 359 | 20250428 | 133700 | 1031914240 | 13310 | 13310 | 13310 | 13300 | 127 |
| 360 | 20250428 | 133600 | 1030224270 | 13310 | 13310 | 13310 | 13310 | 115 |
| 361 | 20250428 | 133500 | 1028693620 | 13310 | 13330 | 13330 | 13310 | 763 |
| 362 | 20250428 | 133400 | 1018534990 | 13320 | 13320 | 13320 | 13320 | 99 |
| 363 | 20250428 | 133300 | 1017216310 | 13390 | 13390 | 13390 | 13390 | 1 |
| 364 | 20250428 | 133200 | 1017202920 | 13320 | 13320 | 13320 | 13320 | 192 |
| 365 | 20250428 | 133100 | 1014645480 | 13330 | 13330 | 13330 | 13330 | 148 |
| 366 | 20250428 | 133000 | 1012672640 | 13340 | 13340 | 13350 | 13340 | 618 |
| 367 | 20250428 | 132900 | 1004426860 | 13350 | 13350 | 13350 | 13350 | 12 |
| 368 | 20250428 | 132800 | 1004266660 | 13350 | 13350 | 13350 | 13350 | 10 |
| 369 | 20250428 | 132700 | 1004133160 | 13420 | 13360 | 13420 | 13340 | 154 |
| 370 | 20250428 | 132600 | 1002077830 | 13350 | 13420 | 13420 | 13350 | 132 |
| 371 | 20250428 | 132500 | 1000314650 | 13420 | 13360 | 13420 | 13350 | 97 |
| 372 | 20250428 | 132400 | 999016820 | 13350 | 13360 | 13360 | 13340 | 2585 |
| 373 | 20250428 | 132300 | 964504870 | 13370 | 13380 | 13380 | 13370 | 113 |
| 374 | 20250428 | 132200 | 962994050 | 13370 | 13380 | 13380 | 13370 | 517 |
| 375 | 20250428 | 132100 | 956077540 | 13380 | 13390 | 13390 | 13380 | 605 |
| 376 | 20250428 | 132000 | 947977990 | 13390 | 13400 | 13400 | 13390 | 94 |
| 377 | 20250428 | 131900 | 946718580 | 13400 | 13420 | 13420 | 13400 | 259 |
| 378 | 20250428 | 131800 | 943247860 | 13420 | 13420 | 13420 | 13400 | 80 |
| 379 | 20250428 | 131700 | 942175400 | 13410 | 13410 | 13410 | 13410 | 20 |
| 380 | 20250428 | 131600 | 941907200 | 13420 | 13420 | 13420 | 13420 | 11 |
| 381 | 20250428 | 131500 | 941759580 | 13420 | 13420 | 13420 | 13410 | 203 |
| 382 | 20250428 | 131400 | 939036180 | 13440 | 13420 | 13440 | 13420 | 439 |
| 383 | 20250428 | 131300 | 933144720 | 13440 | 13440 | 13440 | 13440 | 0 |
| 384 | 20250428 | 131200 | 933144720 | 13440 | 13440 | 13440 | 13440 | 0 |
| 385 | 20250428 | 131100 | 933144720 | 13440 | 13440 | 13440 | 13440 | 15 |
| 386 | 20250428 | 131000 | 932943120 | 13420 | 13440 | 13440 | 13420 | 11 |
| 387 | 20250428 | 130900 | 932795480 | 13430 | 13430 | 13430 | 13430 | 584 |
| 388 | 20250428 | 130800 | 924952360 | 13440 | 13440 | 13440 | 13440 | 1 |
| 389 | 20250428 | 130700 | 924938920 | 13430 | 13450 | 13450 | 13430 | 171 |
| 390 | 20250428 | 130600 | 922642370 | 13470 | 13470 | 13470 | 13470 | 0 |
| 391 | 20250428 | 130500 | 922642370 | 13470 | 13470 | 13470 | 13470 | 3 |
| 392 | 20250428 | 130400 | 922601960 | 13420 | 13450 | 13450 | 13420 | 377 |
| 393 | 20250428 | 130300 | 917534810 | 13490 | 13490 | 13490 | 13490 | 1 |
| 394 | 20250428 | 130200 | 917521320 | 13450 | 13450 | 13450 | 13450 | 35 |
| 395 | 20250428 | 130100 | 917050570 | 13450 | 13440 | 13450 | 13440 | 25 |
| 396 | 20250428 | 130000 | 916714370 | 13450 | 13500 | 13500 | 13450 | 115 |
| 397 | 20250428 | 125900 | 915167570 | 13490 | 13450 | 13490 | 13450 | 157 |
| 398 | 20250428 | 125800 | 913051920 | 13470 | 13460 | 13470 | 13460 | 411 |
| 399 | 20250428 | 125700 | 907515830 | 13440 | 13440 | 13440 | 13440 | 34 |
| 400 | 20250428 | 125600 | 907058870 | 13420 | 13420 | 13420 | 13420 | 0 |
| 401 | 20250428 | 125500 | 907058870 | 13420 | 13400 | 13420 | 13390 | 279 |
| 402 | 20250428 | 125400 | 903320900 | 13400 | 13400 | 13400 | 13400 | 150 |
| 403 | 20250428 | 125300 | 901310900 | 13420 | 13420 | 13420 | 13420 | 0 |
| 404 | 20250428 | 125200 | 901310900 | 13420 | 13420 | 13420 | 13420 | 0 |
| 405 | 20250428 | 125100 | 901310900 | 13420 | 13420 | 13420 | 13420 | 71 |
| 406 | 20250428 | 125000 | 900358080 | 13420 | 13400 | 13420 | 13400 | 243 |
| 407 | 20250428 | 124900 | 897101860 | 13410 | 13410 | 13410 | 13410 | 0 |
| 408 | 20250428 | 124800 | 897101860 | 13410 | 13400 | 13410 | 13400 | 478 |
| 409 | 20250428 | 124700 | 890696520 | 13400 | 13400 | 13400 | 13400 | 87 |
| 410 | 20250428 | 124600 | 889530720 | 13400 | 13410 | 13420 | 13400 | 127 |
| 411 | 20250428 | 124500 | 887828510 | 13420 | 13410 | 13420 | 13410 | 70 |
| 412 | 20250428 | 124400 | 886889800 | 13400 | 13400 | 13400 | 13400 | 0 |
| 413 | 20250428 | 124300 | 886889800 | 13400 | 13410 | 13410 | 13400 | 929 |
| 414 | 20250428 | 124200 | 874437900 | 13420 | 13420 | 13420 | 13420 | 253 |
| 415 | 20250428 | 124100 | 871042640 | 13420 | 13420 | 13420 | 13420 | 167 |
| 416 | 20250428 | 124000 | 868801500 | 13430 | 13430 | 13430 | 13430 | 55 |
| 417 | 20250428 | 123900 | 868062850 | 13440 | 13440 | 13440 | 13440 | 0 |
| 418 | 20250428 | 123800 | 868062850 | 13440 | 13440 | 13440 | 13440 | 68 |
| 419 | 20250428 | 123700 | 867148930 | 13440 | 13440 | 13440 | 13440 | 0 |
| 420 | 20250428 | 123600 | 867148930 | 13440 | 13450 | 13450 | 13440 | 147 |
| 421 | 20250428 | 123500 | 865171900 | 13450 | 13440 | 13450 | 13440 | 44 |
| 422 | 20250428 | 123400 | 864580470 | 13440 | 13440 | 13440 | 13440 | 110 |
| 423 | 20250428 | 123300 | 863102070 | 13450 | 13450 | 13450 | 13450 | 11 |
| 424 | 20250428 | 123200 | 862954120 | 13450 | 13450 | 13450 | 13450 | 17 |
| 425 | 20250428 | 123100 | 862725470 | 13450 | 13450 | 13450 | 13450 | 0 |
| 426 | 20250428 | 123000 | 862725470 | 13450 | 13450 | 13450 | 13450 | 0 |
| 427 | 20250428 | 122900 | 862725470 | 13450 | 13450 | 13450 | 13450 | 34 |
| 428 | 20250428 | 122800 | 862268170 | 13450 | 13450 | 13450 | 13450 | 1 |
| 429 | 20250428 | 122700 | 862254720 | 13440 | 13440 | 13440 | 13440 | 386 |
| 430 | 20250428 | 122600 | 857066880 | 13440 | 13440 | 13440 | 13440 | 40 |
| 431 | 20250428 | 122500 | 856529280 | 13450 | 13450 | 13450 | 13450 | 25 |
| 432 | 20250428 | 122400 | 856193030 | 13460 | 13450 | 13460 | 13450 | 119 |
| 433 | 20250428 | 122300 | 854592280 | 13470 | 13470 | 13470 | 13470 | 80 |
| 434 | 20250428 | 122200 | 853514680 | 13470 | 13470 | 13470 | 13470 | 3 |
| 435 | 20250428 | 122100 | 853474270 | 13470 | 13470 | 13470 | 13470 | 0 |
| 436 | 20250428 | 122000 | 853474270 | 13470 | 13470 | 13470 | 13470 | 20 |
| 437 | 20250428 | 121900 | 853204870 | 13490 | 13490 | 13490 | 13490 | 0 |
| 438 | 20250428 | 121800 | 853204870 | 13490 | 13470 | 13490 | 13470 | 113 |
| 439 | 20250428 | 121700 | 851681860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 440 | 20250428 | 121600 | 851681860 | 13450 | 13450 | 13450 | 13450 | 2 |
| 441 | 20250428 | 121500 | 851654960 | 13450 | 13450 | 13450 | 13450 | 130 |
| 442 | 20250428 | 121400 | 849906460 | 13450 | 13450 | 13450 | 13450 | 0 |
| 443 | 20250428 | 121300 | 849906460 | 13450 | 13450 | 13450 | 13450 | 100 |
| 444 | 20250428 | 121200 | 848561460 | 13460 | 13460 | 13460 | 13460 | 1 |
| 445 | 20250428 | 121100 | 848548000 | 13450 | 13450 | 13450 | 13440 | 142 |
| 446 | 20250428 | 121000 | 846638560 | 13450 | 13450 | 13450 | 13450 | 1 |
| 447 | 20250428 | 120900 | 846625110 | 13450 | 13450 | 13450 | 13450 | 101 |
| 448 | 20250428 | 120800 | 845266660 | 13480 | 13480 | 13480 | 13480 | 0 |
| 449 | 20250428 | 120700 | 845266660 | 13480 | 13440 | 13480 | 13440 | 25 |
| 450 | 20250428 | 120600 | 844930620 | 13440 | 13460 | 13460 | 13440 | 664 |
| 451 | 20250428 | 120500 | 836002220 | 13460 | 13460 | 13460 | 13460 | 0 |
| 452 | 20250428 | 120400 | 836002220 | 13460 | 13460 | 13460 | 13460 | 0 |
| 453 | 20250428 | 120300 | 836002220 | 13460 | 13470 | 13470 | 13460 | 200 |
| 454 | 20250428 | 120200 | 833308740 | 13500 | 13500 | 13500 | 13500 | 1 |
| 455 | 20250428 | 120100 | 833295240 | 13470 | 13470 | 13470 | 13470 | 50 |
| 456 | 20250428 | 120000 | 832621740 | 13500 | 13500 | 13500 | 13500 | 100 |
| 457 | 20250428 | 115900 | 831271740 | 13500 | 13500 | 13500 | 13500 | 7 |
| 458 | 20250428 | 115800 | 831177240 | 13500 | 13470 | 13500 | 13470 | 201 |
| 459 | 20250428 | 115700 | 828469740 | 13470 | 13470 | 13470 | 13470 | 0 |
| 460 | 20250428 | 115600 | 828469740 | 13470 | 13470 | 13470 | 13470 | 1 |
| 461 | 20250428 | 115500 | 828456270 | 13500 | 13500 | 13500 | 13500 | 88 |
| 462 | 20250428 | 115400 | 827268270 | 13500 | 13500 | 13500 | 13500 | 3 |
| 463 | 20250428 | 115300 | 827227770 | 13500 | 13500 | 13500 | 13500 | 78 |
| 464 | 20250428 | 115200 | 826174770 | 13500 | 13470 | 13500 | 13470 | 107 |
| 465 | 20250428 | 115100 | 824732310 | 13460 | 13460 | 13460 | 13460 | 321 |
| 466 | 20250428 | 115000 | 820411650 | 13460 | 13470 | 13470 | 13450 | 1707 |
| 467 | 20250428 | 114900 | 797439750 | 13470 | 13470 | 13470 | 13460 | 111 |
| 468 | 20250428 | 114800 | 795945580 | 13460 | 13460 | 13460 | 13460 | 92 |
| 469 | 20250428 | 114700 | 794707260 | 13460 | 13460 | 13460 | 13460 | 10 |
| 470 | 20250428 | 114600 | 794572660 | 13470 | 13470 | 13470 | 13470 | 7 |
| 471 | 20250428 | 114500 | 794478370 | 13470 | 13470 | 13470 | 13470 | 0 |
| 472 | 20250428 | 114400 | 794478370 | 13470 | 13470 | 13470 | 13470 | 126 |
| 473 | 20250428 | 114300 | 792781150 | 13490 | 13480 | 13490 | 13480 | 239 |
| 474 | 20250428 | 114200 | 789557430 | 13500 | 13500 | 13500 | 13500 | 0 |
| 475 | 20250428 | 114100 | 789557430 | 13500 | 13500 | 13500 | 13500 | 1 |
| 476 | 20250428 | 114000 | 789543930 | 13500 | 13500 | 13500 | 13500 | 104 |
| 477 | 20250428 | 113900 | 788139930 | 13500 | 13490 | 13500 | 13490 | 60 |
| 478 | 20250428 | 113800 | 787329940 | 13490 | 13480 | 13490 | 13480 | 149 |
| 479 | 20250428 | 113700 | 785320660 | 13480 | 13480 | 13480 | 13480 | 3 |
| 480 | 20250428 | 113600 | 785280220 | 13480 | 13500 | 13500 | 13480 | 53 |
| 481 | 20250428 | 113500 | 784565700 | 13470 | 13470 | 13470 | 13470 | 150 |
| 482 | 20250428 | 113400 | 782545200 | 13480 | 13480 | 13480 | 13480 | 0 |
| 483 | 20250428 | 113300 | 782545200 | 13480 | 13480 | 13480 | 13480 | 1 |
| 484 | 20250428 | 113200 | 782531720 | 13500 | 13470 | 13500 | 13470 | 465 |
| 485 | 20250428 | 113100 | 776259410 | 13460 | 13460 | 13460 | 13460 | 3 |
| 486 | 20250428 | 113000 | 776219030 | 13460 | 13460 | 13460 | 13460 | 1 |
| 487 | 20250428 | 112900 | 776205570 | 13460 | 13460 | 13460 | 13460 | 71 |
| 488 | 20250428 | 112800 | 775249910 | 13450 | 13460 | 13460 | 13450 | 101 |
| 489 | 20250428 | 112700 | 773890800 | 13470 | 13470 | 13470 | 13470 | 66 |
| 490 | 20250428 | 112600 | 773001780 | 13480 | 13450 | 13480 | 13450 | 247 |
| 491 | 20250428 | 112500 | 769679150 | 13450 | 13450 | 13450 | 13450 | 5 |
| 492 | 20250428 | 112400 | 769611900 | 13440 | 13450 | 13450 | 13440 | 11 |
| 493 | 20250428 | 112300 | 769464000 | 13480 | 13480 | 13480 | 13480 | 0 |
| 494 | 20250428 | 112200 | 769464000 | 13480 | 13410 | 13480 | 13410 | 294 |
| 495 | 20250428 | 112100 | 765512290 | 13430 | 13430 | 13430 | 13430 | 20 |
| 496 | 20250428 | 112000 | 765243690 | 13430 | 13410 | 13430 | 13410 | 139 |
| 497 | 20250428 | 111900 | 763379020 | 13420 | 13420 | 13420 | 13420 | 0 |
| 498 | 20250428 | 111800 | 763379020 | 13420 | 13400 | 13420 | 13400 | 39 |
| 499 | 20250428 | 111700 | 762856340 | 13400 | 13400 | 13400 | 13400 | 1 |
| 500 | 20250428 | 111600 | 762842940 | 13410 | 13410 | 13410 | 13410 | 46 |
| 501 | 20250428 | 111500 | 762226080 | 13410 | 13410 | 13410 | 13410 | 0 |
| 502 | 20250428 | 111400 | 762226080 | 13410 | 13410 | 13410 | 13410 | 30 |
| 503 | 20250428 | 111300 | 761823780 | 13410 | 13410 | 13410 | 13390 | 112 |
| 504 | 20250428 | 111200 | 760323430 | 13400 | 13400 | 13400 | 13400 | 20 |
| 505 | 20250428 | 111100 | 760055430 | 13400 | 13400 | 13400 | 13400 | 30 |
| 506 | 20250428 | 111000 | 759653430 | 13390 | 13390 | 13390 | 13390 | 0 |
| 507 | 20250428 | 110900 | 759653430 | 13390 | 13390 | 13390 | 13390 | 20 |
| 508 | 20250428 | 110800 | 759385630 | 13390 | 13390 | 13390 | 13390 | 94 |
| 509 | 20250428 | 110700 | 758126970 | 13380 | 13390 | 13390 | 13380 | 25 |
| 510 | 20250428 | 110600 | 757792310 | 13390 | 13390 | 13390 | 13390 | 1 |
| 511 | 20250428 | 110500 | 757778920 | 13390 | 13390 | 13390 | 13390 | 0 |
| 512 | 20250428 | 110400 | 757778920 | 13390 | 13390 | 13390 | 13380 | 162 |
| 513 | 20250428 | 110300 | 755610920 | 13390 | 13400 | 13400 | 13390 | 148 |
| 514 | 20250428 | 110200 | 753628700 | 13440 | 13440 | 13440 | 13440 | 0 |
| 515 | 20250428 | 110100 | 753628700 | 13440 | 13440 | 13440 | 13440 | 0 |
| 516 | 20250428 | 110000 | 753628700 | 13440 | 13440 | 13440 | 13440 | 0 |
| 517 | 20250428 | 105900 | 753628700 | 13440 | 13440 | 13440 | 13440 | 0 |
| 518 | 20250428 | 105800 | 753628700 | 13440 | 13420 | 13440 | 13420 | 42 |
| 519 | 20250428 | 105700 | 753064750 | 13390 | 13390 | 13390 | 13390 | 0 |
| 520 | 20250428 | 105600 | 753064750 | 13390 | 13390 | 13390 | 13390 | 551 |
| 521 | 20250428 | 105500 | 745686860 | 13380 | 13380 | 13380 | 13380 | 0 |
| 522 | 20250428 | 105400 | 745686860 | 13380 | 13380 | 13380 | 13380 | 37 |
| 523 | 20250428 | 105300 | 745191800 | 13380 | 13380 | 13380 | 13380 | 0 |
| 524 | 20250428 | 105200 | 745191800 | 13380 | 13400 | 13400 | 13380 | 174 |
| 525 | 20250428 | 105100 | 742862870 | 13430 | 13430 | 13430 | 13430 | 0 |
| 526 | 20250428 | 105000 | 742862870 | 13430 | 13430 | 13430 | 13430 | 26 |
| 527 | 20250428 | 104900 | 742513690 | 13450 | 13410 | 13450 | 13400 | 2888 |
| 528 | 20250428 | 104800 | 703724490 | 13410 | 13390 | 13410 | 13390 | 215 |
| 529 | 20250428 | 104700 | 700842660 | 13380 | 13370 | 13380 | 13370 | 18 |
| 530 | 20250428 | 104600 | 700601960 | 13380 | 13370 | 13380 | 13370 | 15 |
| 531 | 20250428 | 104500 | 700401270 | 13400 | 13370 | 13400 | 13340 | 715 |
| 532 | 20250428 | 104400 | 690850270 | 13370 | 13370 | 13370 | 13370 | 0 |
| 533 | 20250428 | 104300 | 690850270 | 13370 | 13370 | 13370 | 13370 | 77 |
| 534 | 20250428 | 104200 | 689820780 | 13420 | 13380 | 13420 | 13380 | 228 |
| 535 | 20250428 | 104100 | 686769780 | 13380 | 13380 | 13380 | 13380 | 64 |
| 536 | 20250428 | 104000 | 685913460 | 13380 | 13380 | 13380 | 13380 | 5 |
| 537 | 20250428 | 103900 | 685846560 | 13370 | 13390 | 13410 | 13370 | 127 |
| 538 | 20250428 | 103800 | 684145270 | 13380 | 13370 | 13380 | 13370 | 256 |
| 539 | 20250428 | 103700 | 680722190 | 13370 | 13370 | 13370 | 13360 | 111 |
| 540 | 20250428 | 103600 | 679238750 | 13380 | 13380 | 13380 | 13380 | 32 |
| 541 | 20250428 | 103500 | 678810590 | 13370 | 13370 | 13370 | 13370 | 0 |
| 542 | 20250428 | 103400 | 678810590 | 13370 | 13370 | 13370 | 13370 | 0 |
| 543 | 20250428 | 103300 | 678810590 | 13370 | 13380 | 13380 | 13370 | 449 |
| 544 | 20250428 | 103200 | 672806410 | 13380 | 13380 | 13380 | 13380 | 5 |
| 545 | 20250428 | 103100 | 672739510 | 13370 | 13370 | 13370 | 13370 | 1 |
| 546 | 20250428 | 103000 | 672726140 | 13380 | 13380 | 13380 | 13380 | 30 |
| 547 | 20250428 | 102900 | 672324740 | 13400 | 13400 | 13400 | 13400 | 250 |
| 548 | 20250428 | 102800 | 668974740 | 13380 | 13380 | 13390 | 13380 | 921 |
| 549 | 20250428 | 102700 | 656646080 | 13390 | 13360 | 13390 | 13360 | 111 |
| 550 | 20250428 | 102600 | 655162280 | 13370 | 13370 | 13370 | 13370 | 100 |
| 551 | 20250428 | 102500 | 653825280 | 13370 | 13370 | 13370 | 13370 | 42 |
| 552 | 20250428 | 102400 | 653263740 | 13360 | 13360 | 13360 | 13360 | 66 |
| 553 | 20250428 | 102300 | 652381980 | 13340 | 13350 | 13350 | 13340 | 114 |
| 554 | 20250428 | 102200 | 650860220 | 13340 | 13330 | 13340 | 13330 | 266 |
| 555 | 20250428 | 102100 | 647313900 | 13330 | 13330 | 13330 | 13330 | 70 |
| 556 | 20250428 | 102000 | 646380800 | 13330 | 13340 | 13340 | 13330 | 215 |
| 557 | 20250428 | 101900 | 643513090 | 13340 | 13330 | 13340 | 13330 | 179 |
| 558 | 20250428 | 101800 | 641125610 | 13340 | 13340 | 13340 | 13340 | 10 |
| 559 | 20250428 | 101700 | 640992210 | 13340 | 13340 | 13340 | 13340 | 1 |
| 560 | 20250428 | 101600 | 640978870 | 13300 | 13300 | 13300 | 13300 | 35 |
| 561 | 20250428 | 101500 | 640513370 | 13300 | 13300 | 13340 | 13300 | 92 |
| 562 | 20250428 | 101400 | 639288930 | 13340 | 13340 | 13340 | 13340 | 0 |
| 563 | 20250428 | 101300 | 639288930 | 13340 | 13300 | 13350 | 13290 | 880 |
| 564 | 20250428 | 101200 | 627583290 | 13310 | 13350 | 13360 | 13310 | 2860 |
| 565 | 20250428 | 101100 | 589480090 | 13350 | 13350 | 13350 | 13350 | 77 |
| 566 | 20250428 | 101000 | 588452140 | 13350 | 13360 | 13360 | 13350 | 78 |
| 567 | 20250428 | 100900 | 587410620 | 13360 | 13360 | 13360 | 13360 | 17 |
| 568 | 20250428 | 100800 | 587183500 | 13360 | 13370 | 13370 | 13360 | 30 |
| 569 | 20250428 | 100700 | 586782630 | 13370 | 13340 | 13370 | 13330 | 32 |
| 570 | 20250428 | 100600 | 586355900 | 13340 | 13340 | 13340 | 13340 | 170 |
| 571 | 20250428 | 100500 | 584088100 | 13340 | 13340 | 13340 | 13340 | 2 |
| 572 | 20250428 | 100400 | 584061420 | 13390 | 13360 | 13390 | 13340 | 651 |
| 573 | 20250428 | 100300 | 575369420 | 13360 | 13370 | 13370 | 13360 | 373 |
| 574 | 20250428 | 100200 | 570385870 | 13440 | 13440 | 13440 | 13440 | 0 |
| 575 | 20250428 | 100100 | 570385870 | 13440 | 13350 | 13440 | 13350 | 1010 |
| 576 | 20250428 | 100000 | 556855910 | 13370 | 13390 | 13410 | 13350 | 1925 |
| 577 | 20250428 | 095900 | 531114080 | 13340 | 13390 | 13390 | 13340 | 936 |
| 578 | 20250428 | 095800 | 518605960 | 13400 | 13410 | 13410 | 13400 | 161 |
| 579 | 20250428 | 095700 | 516447980 | 13410 | 13410 | 13410 | 13400 | 182 |
| 580 | 20250428 | 095600 | 514008490 | 13420 | 13440 | 13440 | 13420 | 19 |
| 581 | 20250428 | 095500 | 513753450 | 13440 | 13440 | 13440 | 13440 | 1 |
| 582 | 20250428 | 095400 | 513740010 | 13440 | 13440 | 13450 | 13430 | 184 |
| 583 | 20250428 | 095300 | 511267630 | 13450 | 13450 | 13450 | 13450 | 0 |
| 584 | 20250428 | 095200 | 511267630 | 13450 | 13490 | 13490 | 13430 | 106 |
| 585 | 20250428 | 095100 | 509842200 | 13490 | 13490 | 13490 | 13490 | 70 |
| 586 | 20250428 | 095000 | 508897900 | 13490 | 13430 | 13490 | 13360 | 1215 |
| 587 | 20250428 | 094900 | 492613790 | 13430 | 13410 | 13430 | 13410 | 481 |
| 588 | 20250428 | 094800 | 486163560 | 13430 | 13410 | 13430 | 13410 | 100 |
| 589 | 20250428 | 094700 | 484820840 | 13410 | 13410 | 13410 | 13410 | 20 |
| 590 | 20250428 | 094600 | 484552640 | 13410 | 13390 | 13410 | 13350 | 852 |
| 591 | 20250428 | 094500 | 473164800 | 13390 | 13410 | 13410 | 13390 | 758 |
| 592 | 20250428 | 094400 | 463010060 | 13400 | 13400 | 13400 | 13400 | 54 |
| 593 | 20250428 | 094300 | 462286460 | 13400 | 13410 | 13410 | 13400 | 863 |
| 594 | 20250428 | 094200 | 450713830 | 13410 | 13400 | 13430 | 13400 | 102 |
| 595 | 20250428 | 094100 | 449345820 | 13400 | 13430 | 13440 | 13400 | 38 |
| 596 | 20250428 | 094000 | 448835680 | 13390 | 13390 | 13390 | 13390 | 293 |
| 597 | 20250428 | 093900 | 444912410 | 13390 | 13410 | 13410 | 13390 | 617 |
| 598 | 20250428 | 093800 | 436647040 | 13410 | 13410 | 13410 | 13410 | 160 |
| 599 | 20250428 | 093700 | 434501440 | 13410 | 13450 | 13450 | 13410 | 188 |
| 600 | 20250428 | 093600 | 431977400 | 13450 | 13450 | 13450 | 13410 | 437 |
| 601 | 20250428 | 093500 | 426099830 | 13380 | 13450 | 13490 | 13380 | 634 |
| 602 | 20250428 | 093400 | 417592720 | 13450 | 13390 | 13450 | 13360 | 249 |
| 603 | 20250428 | 093300 | 414261360 | 13390 | 13430 | 13450 | 13390 | 789 |
| 604 | 20250428 | 093200 | 403678740 | 13420 | 13460 | 13470 | 13420 | 1346 |
| 605 | 20250428 | 093100 | 385561340 | 13460 | 13460 | 13460 | 13460 | 81 |
| 606 | 20250428 | 093000 | 384471080 | 13460 | 13440 | 13510 | 13390 | 113 |
| 607 | 20250428 | 092900 | 382953510 | 13460 | 13460 | 13500 | 13380 | 1774 |
| 608 | 20250428 | 092800 | 359129250 | 13480 | 13500 | 13520 | 13310 | 2692 |
| 609 | 20250428 | 092700 | 322931490 | 13510 | 13530 | 13530 | 13500 | 183 |
| 610 | 20250428 | 092600 | 320457210 | 13530 | 13540 | 13560 | 13500 | 242 |
| 611 | 20250428 | 092500 | 317187100 | 13510 | 13550 | 13570 | 13510 | 1393 |
| 612 | 20250428 | 092400 | 298327480 | 13550 | 13580 | 13580 | 13550 | 987 |
| 613 | 20250428 | 092300 | 284936590 | 13600 | 13580 | 13600 | 13580 | 10 |
| 614 | 20250428 | 092200 | 284800770 | 13570 | 13600 | 13600 | 13570 | 343 |
| 615 | 20250428 | 092100 | 280142520 | 13610 | 13660 | 13660 | 13610 | 238 |
| 616 | 20250428 | 092000 | 276891490 | 13660 | 13580 | 13660 | 13580 | 449 |
| 617 | 20250428 | 091900 | 270779020 | 13570 | 13570 | 13570 | 13560 | 481 |
| 618 | 20250428 | 091800 | 264256350 | 13570 | 13570 | 13580 | 13570 | 1199 |
| 619 | 20250428 | 091700 | 247983520 | 13570 | 13560 | 13600 | 13560 | 216 |
| 620 | 20250428 | 091600 | 245047500 | 13560 | 13550 | 13560 | 13550 | 31 |
| 621 | 20250428 | 091500 | 244627360 | 13530 | 13590 | 13590 | 13530 | 249 |
| 622 | 20250428 | 091400 | 241250170 | 13570 | 13530 | 13570 | 13510 | 1067 |
| 623 | 20250428 | 091300 | 226784770 | 13510 | 13520 | 13520 | 13500 | 858 |
| 624 | 20250428 | 091200 | 215192700 | 13510 | 13530 | 13560 | 13510 | 308 |
| 625 | 20250428 | 091100 | 211028210 | 13520 | 13510 | 13570 | 13500 | 1774 |
| 626 | 20250428 | 091000 | 187060870 | 13510 | 13590 | 13600 | 13470 | 3418 |
| 627 | 20250428 | 090900 | 140808570 | 13590 | 13610 | 13610 | 13590 | 631 |
| 628 | 20250428 | 090800 | 132227540 | 13620 | 13630 | 13630 | 13600 | 924 |
| 629 | 20250428 | 090700 | 119646870 | 13630 | 13630 | 13630 | 13620 | 394 |
| 630 | 20250428 | 090600 | 114279800 | 13670 | 13650 | 13670 | 13630 | 1054 |
| 631 | 20250428 | 090500 | 99910540 | 13650 | 13620 | 13650 | 13620 | 646 |
| 632 | 20250428 | 090400 | 91093060 | 13610 | 13610 | 13710 | 13610 | 410 |
| 633 | 20250428 | 090300 | 85492930 | 13690 | 13570 | 13690 | 13560 | 714 |
| 634 | 20250428 | 090200 | 75779020 | 13580 | 13550 | 13630 | 13550 | 731 |
| 635 | 20250428 | 090100 | 65863820 | 13530 | 13600 | 13600 | 13520 | 1583 |
| 636 | 20250428 | 090000 | 44424300 | 13630 | 13650 | 13650 | 13550 | 3259 |