30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 191200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 4419 |
| 3 | 20250428 | 191100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 4 | 20250428 | 191000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 5 | 20250428 | 190900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 6 | 20250428 | 190800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 7 | 20250428 | 190700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 8 | 20250428 | 190600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 9 | 20250428 | 190500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 10 | 20250428 | 190400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 11 | 20250428 | 190300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 12 | 20250428 | 190200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 13 | 20250428 | 190100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 14 | 20250428 | 190000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 15 | 20250428 | 185900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 16 | 20250428 | 185800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 17 | 20250428 | 185700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 18 | 20250428 | 185600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 19 | 20250428 | 185500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 20 | 20250428 | 185400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 21 | 20250428 | 185300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 22 | 20250428 | 185200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 23 | 20250428 | 185100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 24 | 20250428 | 185000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 25 | 20250428 | 184900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 26 | 20250428 | 184800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 27 | 20250428 | 184700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 28 | 20250428 | 184600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 29 | 20250428 | 184500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 30 | 20250428 | 184400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 31 | 20250428 | 184300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 32 | 20250428 | 184200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 4419 |
| 33 | 20250428 | 184100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 34 | 20250428 | 184000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 35 | 20250428 | 183900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 36 | 20250428 | 183800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 37 | 20250428 | 183700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 38 | 20250428 | 183600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 39 | 20250428 | 183500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 40 | 20250428 | 183400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 41 | 20250428 | 183300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 42 | 20250428 | 183200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 43 | 20250428 | 183100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 44 | 20250428 | 183000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 45 | 20250428 | 182900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 46 | 20250428 | 182800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 47 | 20250428 | 182700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 48 | 20250428 | 182600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 49 | 20250428 | 182500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 50 | 20250428 | 182400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 51 | 20250428 | 182300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 52 | 20250428 | 182200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 53 | 20250428 | 182100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 54 | 20250428 | 182000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 55 | 20250428 | 181900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 56 | 20250428 | 181800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 57 | 20250428 | 181700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 58 | 20250428 | 181600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 59 | 20250428 | 181500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 60 | 20250428 | 181400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 61 | 20250428 | 181300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 62 | 20250428 | 181200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 4419 |
| 63 | 20250428 | 181100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 64 | 20250428 | 181000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 65 | 20250428 | 180900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 66 | 20250428 | 180800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 67 | 20250428 | 180700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 68 | 20250428 | 180600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 69 | 20250428 | 180500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 70 | 20250428 | 180400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 71 | 20250428 | 180300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 72 | 20250428 | 180200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 73 | 20250428 | 180100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 74 | 20250428 | 180000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 75 | 20250428 | 175900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 76 | 20250428 | 175800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 77 | 20250428 | 175700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 78 | 20250428 | 175600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 79 | 20250428 | 175500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 80 | 20250428 | 175400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 81 | 20250428 | 175300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 82 | 20250428 | 175200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 83 | 20250428 | 175100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 84 | 20250428 | 175000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 85 | 20250428 | 174900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 86 | 20250428 | 174800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 87 | 20250428 | 174700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 88 | 20250428 | 174600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 89 | 20250428 | 174500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 90 | 20250428 | 174400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 91 | 20250428 | 174300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 92 | 20250428 | 174200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 4419 |
| 93 | 20250428 | 174100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 94 | 20250428 | 174000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 95 | 20250428 | 173900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 96 | 20250428 | 173800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 97 | 20250428 | 173700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 98 | 20250428 | 173600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 99 | 20250428 | 173500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 100 | 20250428 | 173400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 101 | 20250428 | 173300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 102 | 20250428 | 173200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 103 | 20250428 | 173100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 104 | 20250428 | 173000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 105 | 20250428 | 172900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 106 | 20250428 | 172800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 107 | 20250428 | 172700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 108 | 20250428 | 172600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 109 | 20250428 | 172500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 110 | 20250428 | 172400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 111 | 20250428 | 172300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 112 | 20250428 | 172200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 113 | 20250428 | 172100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 114 | 20250428 | 172000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 115 | 20250428 | 171900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 116 | 20250428 | 171800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 117 | 20250428 | 171700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 118 | 20250428 | 171600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 119 | 20250428 | 171500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 120 | 20250428 | 171400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 121 | 20250428 | 171300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 122 | 20250428 | 171200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 4419 |
| 123 | 20250428 | 171100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 124 | 20250428 | 171000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 125 | 20250428 | 170900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 126 | 20250428 | 170800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 127 | 20250428 | 170700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 128 | 20250428 | 170600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 129 | 20250428 | 170500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 130 | 20250428 | 170400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 131 | 20250428 | 170300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 132 | 20250428 | 170200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 133 | 20250428 | 170100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 134 | 20250428 | 170000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 135 | 20250428 | 165900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 136 | 20250428 | 165800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 137 | 20250428 | 165700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 138 | 20250428 | 165600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 139 | 20250428 | 165500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 140 | 20250428 | 165400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 141 | 20250428 | 165300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 142 | 20250428 | 165200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 143 | 20250428 | 165100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 144 | 20250428 | 165000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 145 | 20250428 | 164900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 146 | 20250428 | 164800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 147 | 20250428 | 164700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 148 | 20250428 | 164600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 149 | 20250428 | 164500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 150 | 20250428 | 164400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 151 | 20250428 | 164300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 152 | 20250428 | 164200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 4419 |
| 153 | 20250428 | 164100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 154 | 20250428 | 164000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 155 | 20250428 | 163900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 156 | 20250428 | 163800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 157 | 20250428 | 163700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 158 | 20250428 | 163600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 159 | 20250428 | 163500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 160 | 20250428 | 163400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 161 | 20250428 | 163300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 162 | 20250428 | 163200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 163 | 20250428 | 163100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 164 | 20250428 | 163000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 165 | 20250428 | 162900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 166 | 20250428 | 162800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 167 | 20250428 | 162700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 168 | 20250428 | 162600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 169 | 20250428 | 162500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 170 | 20250428 | 162400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 171 | 20250428 | 162300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 172 | 20250428 | 162200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 173 | 20250428 | 162100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 174 | 20250428 | 162000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 175 | 20250428 | 161900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 176 | 20250428 | 161800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 177 | 20250428 | 161700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 178 | 20250428 | 161600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 179 | 20250428 | 161500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 180 | 20250428 | 161400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 181 | 20250428 | 161300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 182 | 20250428 | 161200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 4419 |
| 183 | 20250428 | 161100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 184 | 20250428 | 161000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 185 | 20250428 | 160900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 186 | 20250428 | 160800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 187 | 20250428 | 160700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 188 | 20250428 | 160600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 189 | 20250428 | 160500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 190 | 20250428 | 160400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 191 | 20250428 | 160300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 192 | 20250428 | 160200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 193 | 20250428 | 160100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 194 | 20250428 | 160000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 195 | 20250428 | 155900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 196 | 20250428 | 155800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 197 | 20250428 | 155700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 198 | 20250428 | 155600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 199 | 20250428 | 155500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 200 | 20250428 | 155400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 201 | 20250428 | 155300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 202 | 20250428 | 155200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 203 | 20250428 | 155100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 204 | 20250428 | 155000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 205 | 20250428 | 154900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 206 | 20250428 | 154800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 207 | 20250428 | 154700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 208 | 20250428 | 154600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 209 | 20250428 | 154500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 210 | 20250428 | 154400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 211 | 20250428 | 154300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 212 | 20250428 | 154200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 4419 |
| 213 | 20250428 | 154100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 214 | 20250428 | 154000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 215 | 20250428 | 153900 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 216 | 20250428 | 153800 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 217 | 20250428 | 153700 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 218 | 20250428 | 153600 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 219 | 20250428 | 153500 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 220 | 20250428 | 153400 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 221 | 20250428 | 153300 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 222 | 20250428 | 153200 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 223 | 20250428 | 153100 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 0 |
| 224 | 20250428 | 153000 | 1852006150 | 7150 | 7150 | 7150 | 7150 | 4419 |
| 225 | 20250428 | 152900 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 226 | 20250428 | 152800 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 227 | 20250428 | 152700 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 228 | 20250428 | 152600 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 229 | 20250428 | 152500 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 230 | 20250428 | 152400 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 231 | 20250428 | 152300 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 232 | 20250428 | 152200 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 233 | 20250428 | 152100 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 234 | 20250428 | 152000 | 1820410300 | 7170 | 7170 | 7170 | 7170 | 0 |
| 235 | 20250428 | 151900 | 1820410300 | 7170 | 7160 | 7170 | 7160 | 2785 |
| 236 | 20250428 | 151800 | 1800467290 | 7150 | 7160 | 7180 | 7140 | 3141 |
| 237 | 20250428 | 151700 | 1777994230 | 7180 | 7180 | 7190 | 7160 | 1906 |
| 238 | 20250428 | 151600 | 1764321870 | 7190 | 7200 | 7200 | 7190 | 734 |
| 239 | 20250428 | 151500 | 1759044280 | 7200 | 7200 | 7210 | 7200 | 1367 |
| 240 | 20250428 | 151400 | 1749201840 | 7210 | 7220 | 7220 | 7200 | 267 |
| 241 | 20250428 | 151300 | 1747276980 | 7210 | 7220 | 7230 | 7210 | 3029 |
| 242 | 20250428 | 151200 | 1725430750 | 7230 | 7225 | 7230 | 7225 | 136 |
| 243 | 20250428 | 151100 | 1724447545 | 7225 | 7230 | 7230 | 7220 | 1029 |
| 244 | 20250428 | 151000 | 1717017840 | 7230 | 7230 | 7230 | 7220 | 185 |
| 245 | 20250428 | 150900 | 1715681750 | 7230 | 7230 | 7230 | 7230 | 7 |
| 246 | 20250428 | 150800 | 1715631140 | 7230 | 7230 | 7230 | 7230 | 13 |
| 247 | 20250428 | 150700 | 1715537150 | 7230 | 7230 | 7230 | 7220 | 1393 |
| 248 | 20250428 | 150600 | 1705479600 | 7230 | 7230 | 7230 | 7230 | 6 |
| 249 | 20250428 | 150500 | 1705436220 | 7230 | 7230 | 7230 | 7230 | 4 |
| 250 | 20250428 | 150400 | 1705407300 | 7230 | 7230 | 7230 | 7220 | 236 |
| 251 | 20250428 | 150300 | 1703701320 | 7230 | 7230 | 7230 | 7230 | 2 |
| 252 | 20250428 | 150200 | 1703686860 | 7230 | 7220 | 7230 | 7220 | 53 |
| 253 | 20250428 | 150100 | 1703304100 | 7230 | 7230 | 7230 | 7230 | 15 |
| 254 | 20250428 | 150000 | 1703195650 | 7230 | 7230 | 7230 | 7220 | 27 |
| 255 | 20250428 | 145900 | 1703000640 | 7230 | 7230 | 7230 | 7230 | 2 |
| 256 | 20250428 | 145800 | 1702986180 | 7230 | 7230 | 7230 | 7220 | 178 |
| 257 | 20250428 | 145700 | 1701699580 | 7220 | 7230 | 7240 | 7220 | 299 |
| 258 | 20250428 | 145600 | 1699540740 | 7240 | 7240 | 7240 | 7240 | 11 |
| 259 | 20250428 | 145500 | 1699461100 | 7240 | 7240 | 7240 | 7230 | 108 |
| 260 | 20250428 | 145400 | 1698679400 | 7240 | 7230 | 7240 | 7230 | 30 |
| 261 | 20250428 | 145300 | 1698462490 | 7230 | 7230 | 7230 | 7230 | 4 |
| 262 | 20250428 | 145200 | 1698433570 | 7210 | 7230 | 7240 | 7210 | 847 |
| 263 | 20250428 | 145100 | 1692322190 | 7240 | 7240 | 7240 | 7240 | 10 |
| 264 | 20250428 | 145000 | 1692249790 | 7240 | 7240 | 7240 | 7210 | 585 |
| 265 | 20250428 | 144900 | 1688016880 | 7240 | 7210 | 7240 | 7210 | 76 |
| 266 | 20250428 | 144800 | 1687467220 | 7210 | 7210 | 7210 | 7210 | 4 |
| 267 | 20250428 | 144700 | 1687438380 | 7210 | 7210 | 7210 | 7200 | 1023 |
| 268 | 20250428 | 144600 | 1680067550 | 7200 | 7200 | 7200 | 7190 | 186 |
| 269 | 20250428 | 144500 | 1678730070 | 7200 | 7200 | 7200 | 7200 | 151 |
| 270 | 20250428 | 144400 | 1677642870 | 7200 | 7200 | 7200 | 7200 | 100 |
| 271 | 20250428 | 144300 | 1676922870 | 7200 | 7200 | 7200 | 7200 | 107 |
| 272 | 20250428 | 144200 | 1676152470 | 7210 | 7190 | 7210 | 7180 | 894 |
| 273 | 20250428 | 144100 | 1669724610 | 7190 | 7170 | 7190 | 7160 | 513 |
| 274 | 20250428 | 144000 | 1666050820 | 7190 | 7170 | 7210 | 7160 | 2791 |
| 275 | 20250428 | 143900 | 1646062980 | 7190 | 7190 | 7190 | 7190 | 153 |
| 276 | 20250428 | 143800 | 1644962910 | 7160 | 7190 | 7190 | 7160 | 2242 |
| 277 | 20250428 | 143700 | 1628888220 | 7190 | 7170 | 7190 | 7160 | 3716 |
| 278 | 20250428 | 143600 | 1602277200 | 7190 | 7190 | 7190 | 7150 | 2331 |
| 279 | 20250428 | 143500 | 1585575770 | 7190 | 7190 | 7200 | 7160 | 2575 |
| 280 | 20250428 | 143400 | 1567113560 | 7200 | 7190 | 7210 | 7180 | 1091 |
| 281 | 20250428 | 143300 | 1559279780 | 7210 | 7210 | 7210 | 7190 | 358 |
| 282 | 20250428 | 143200 | 1556701690 | 7210 | 7200 | 7210 | 7200 | 107 |
| 283 | 20250428 | 143100 | 1555930230 | 7200 | 7190 | 7210 | 7170 | 3547 |
| 284 | 20250428 | 143000 | 1530429070 | 7200 | 7210 | 7210 | 7180 | 916 |
| 285 | 20250428 | 142900 | 1523842540 | 7210 | 7210 | 7210 | 7210 | 0 |
| 286 | 20250428 | 142800 | 1523842540 | 7210 | 7210 | 7210 | 7210 | 0 |
| 287 | 20250428 | 142700 | 1523842540 | 7210 | 7210 | 7210 | 7210 | 7 |
| 288 | 20250428 | 142600 | 1523792070 | 7210 | 7190 | 7210 | 7190 | 565 |
| 289 | 20250428 | 142500 | 1519724610 | 7200 | 7210 | 7220 | 7180 | 1025 |
| 290 | 20250428 | 142400 | 1512347330 | 7220 | 7230 | 7230 | 7210 | 705 |
| 291 | 20250428 | 142300 | 1507264200 | 7220 | 7230 | 7230 | 7220 | 522 |
| 292 | 20250428 | 142200 | 1503495340 | 7230 | 7230 | 7230 | 7230 | 6 |
| 293 | 20250428 | 142100 | 1503451960 | 7230 | 7230 | 7230 | 7230 | 4 |
| 294 | 20250428 | 142000 | 1503423040 | 7230 | 7230 | 7230 | 7230 | 50 |
| 295 | 20250428 | 141900 | 1503061540 | 7240 | 7240 | 7240 | 7240 | 56 |
| 296 | 20250428 | 141800 | 1502656100 | 7240 | 7240 | 7240 | 7220 | 57 |
| 297 | 20250428 | 141700 | 1502243460 | 7240 | 7240 | 7240 | 7220 | 15 |
| 298 | 20250428 | 141600 | 1502135120 | 7220 | 7240 | 7240 | 7220 | 15 |
| 299 | 20250428 | 141500 | 1502026800 | 7240 | 7240 | 7240 | 7220 | 63 |
| 300 | 20250428 | 141400 | 1501571870 | 7220 | 7230 | 7240 | 7220 | 119 |
| 301 | 20250428 | 141300 | 1500712130 | 7240 | 7240 | 7240 | 7240 | 5 |
| 302 | 20250428 | 141200 | 1500675930 | 7240 | 7240 | 7240 | 7240 | 102 |
| 303 | 20250428 | 141100 | 1499937450 | 7240 | 7240 | 7240 | 7240 | 0 |
| 304 | 20250428 | 141000 | 1499937450 | 7240 | 7240 | 7240 | 7240 | 704 |
| 305 | 20250428 | 140900 | 1494840490 | 7240 | 7210 | 7240 | 7210 | 16 |
| 306 | 20250428 | 140800 | 1494725020 | 7220 | 7240 | 7240 | 7220 | 457 |
| 307 | 20250428 | 140700 | 1491424080 | 7240 | 7270 | 7280 | 7240 | 6263 |
| 308 | 20250428 | 140600 | 1446018700 | 7280 | 7280 | 7280 | 7280 | 0 |
| 309 | 20250428 | 140500 | 1446018700 | 7280 | 7260 | 7280 | 7260 | 98 |
| 310 | 20250428 | 140400 | 1445307200 | 7280 | 7270 | 7280 | 7270 | 14 |
| 311 | 20250428 | 140300 | 1445205290 | 7250 | 7270 | 7280 | 7250 | 57 |
| 312 | 20250428 | 140200 | 1444791380 | 7280 | 7280 | 7280 | 7280 | 1 |
| 313 | 20250428 | 140100 | 1444784100 | 7280 | 7280 | 7280 | 7280 | 0 |
| 314 | 20250428 | 140000 | 1444784100 | 7280 | 7280 | 7280 | 7280 | 10 |
| 315 | 20250428 | 135900 | 1444711300 | 7280 | 7280 | 7290 | 7270 | 29 |
| 316 | 20250428 | 135800 | 1444500380 | 7280 | 7280 | 7280 | 7280 | 22 |
| 317 | 20250428 | 135700 | 1444340220 | 7290 | 7280 | 7290 | 7280 | 2 |
| 318 | 20250428 | 135600 | 1444325650 | 7290 | 7290 | 7300 | 7250 | 911 |
| 319 | 20250428 | 135500 | 1437716370 | 7290 | 7290 | 7290 | 7290 | 13 |
| 320 | 20250428 | 135400 | 1437621600 | 7290 | 7290 | 7300 | 7290 | 9 |
| 321 | 20250428 | 135300 | 1437555970 | 7290 | 7300 | 7300 | 7290 | 6 |
| 322 | 20250428 | 135200 | 1437512210 | 7300 | 7290 | 7300 | 7290 | 608 |
| 323 | 20250428 | 135100 | 1433074750 | 7290 | 7280 | 7300 | 7280 | 209 |
| 324 | 20250428 | 135000 | 1431551150 | 7280 | 7260 | 7280 | 7250 | 2183 |
| 325 | 20250428 | 134900 | 1415695290 | 7270 | 7270 | 7270 | 7270 | 51 |
| 326 | 20250428 | 134800 | 1415324520 | 7270 | 7260 | 7270 | 7260 | 5 |
| 327 | 20250428 | 134700 | 1415288210 | 7260 | 7260 | 7260 | 7260 | 16 |
| 328 | 20250428 | 134600 | 1415172050 | 7260 | 7260 | 7260 | 7260 | 2 |
| 329 | 20250428 | 134500 | 1415157530 | 7260 | 7260 | 7260 | 7240 | 705 |
| 330 | 20250428 | 134400 | 1410046270 | 7260 | 7250 | 7260 | 7250 | 287 |
| 331 | 20250428 | 134300 | 1407965500 | 7250 | 7250 | 7250 | 7220 | 52 |
| 332 | 20250428 | 134200 | 1407588950 | 7250 | 7240 | 7250 | 7240 | 7 |
| 333 | 20250428 | 134100 | 1407538250 | 7230 | 7260 | 7260 | 7230 | 35 |
| 334 | 20250428 | 134000 | 1407285120 | 7260 | 7260 | 7260 | 7260 | 0 |
| 335 | 20250428 | 133900 | 1407285120 | 7260 | 7260 | 7260 | 7260 | 2 |
| 336 | 20250428 | 133800 | 1407270600 | 7230 | 7260 | 7260 | 7220 | 5141 |
| 337 | 20250428 | 133700 | 1370129040 | 7260 | 7250 | 7260 | 7230 | 237 |
| 338 | 20250428 | 133600 | 1368413440 | 7260 | 7260 | 7260 | 7260 | 0 |
| 339 | 20250428 | 133500 | 1368413440 | 7260 | 7240 | 7260 | 7240 | 116 |
| 340 | 20250428 | 133400 | 1367573480 | 7260 | 7260 | 7260 | 7240 | 828 |
| 341 | 20250428 | 133300 | 1361570670 | 7260 | 7250 | 7260 | 7250 | 11 |
| 342 | 20250428 | 133200 | 1361490910 | 7250 | 7240 | 7250 | 7240 | 45 |
| 343 | 20250428 | 133100 | 1361165100 | 7260 | 7260 | 7260 | 7260 | 1 |
| 344 | 20250428 | 133000 | 1361157840 | 7240 | 7240 | 7260 | 7240 | 137 |
| 345 | 20250428 | 132900 | 1360165940 | 7260 | 7240 | 7260 | 7240 | 72 |
| 346 | 20250428 | 132800 | 1359644620 | 7260 | 7260 | 7260 | 7260 | 0 |
| 347 | 20250428 | 132700 | 1359644620 | 7260 | 7260 | 7260 | 7240 | 34 |
| 348 | 20250428 | 132600 | 1359398140 | 7260 | 7260 | 7260 | 7260 | 1 |
| 349 | 20250428 | 132500 | 1359390880 | 7250 | 7250 | 7250 | 7250 | 0 |
| 350 | 20250428 | 132400 | 1359390880 | 7250 | 7260 | 7260 | 7250 | 102 |
| 351 | 20250428 | 132300 | 1358650380 | 7260 | 7230 | 7260 | 7230 | 99 |
| 352 | 20250428 | 132200 | 1357934580 | 7230 | 7240 | 7240 | 7230 | 190 |
| 353 | 20250428 | 132100 | 1356560460 | 7260 | 7270 | 7270 | 7260 | 51 |
| 354 | 20250428 | 132000 | 1356189700 | 7270 | 7260 | 7270 | 7230 | 201 |
| 355 | 20250428 | 131900 | 1354733430 | 7260 | 7260 | 7260 | 7260 | 16 |
| 356 | 20250428 | 131800 | 1354617270 | 7260 | 7260 | 7260 | 7260 | 67 |
| 357 | 20250428 | 131700 | 1354130850 | 7270 | 7270 | 7270 | 7270 | 1 |
| 358 | 20250428 | 131600 | 1354123580 | 7230 | 7260 | 7270 | 7230 | 375 |
| 359 | 20250428 | 131500 | 1351410010 | 7270 | 7270 | 7270 | 7270 | 0 |
| 360 | 20250428 | 131400 | 1351410010 | 7270 | 7270 | 7270 | 7270 | 0 |
| 361 | 20250428 | 131300 | 1351410010 | 7270 | 7250 | 7270 | 7230 | 622 |
| 362 | 20250428 | 131200 | 1346906920 | 7250 | 7250 | 7250 | 7250 | 3 |
| 363 | 20250428 | 131100 | 1346885170 | 7250 | 7250 | 7250 | 7250 | 103 |
| 364 | 20250428 | 131000 | 1346138420 | 7250 | 7250 | 7250 | 7240 | 114 |
| 365 | 20250428 | 130900 | 1345311970 | 7250 | 7270 | 7270 | 7250 | 902 |
| 366 | 20250428 | 130800 | 1338772410 | 7270 | 7250 | 7270 | 7250 | 170 |
| 367 | 20250428 | 130700 | 1337537560 | 7280 | 7260 | 7280 | 7260 | 515 |
| 368 | 20250428 | 130600 | 1333795020 | 7280 | 7280 | 7280 | 7280 | 9 |
| 369 | 20250428 | 130500 | 1333729500 | 7280 | 7260 | 7280 | 7260 | 2 |
| 370 | 20250428 | 130400 | 1333714960 | 7290 | 7290 | 7290 | 7270 | 839 |
| 371 | 20250428 | 130300 | 1327608480 | 7280 | 7280 | 7280 | 7280 | 230 |
| 372 | 20250428 | 130200 | 1325934080 | 7280 | 7270 | 7280 | 7270 | 56 |
| 373 | 20250428 | 130100 | 1325526950 | 7270 | 7280 | 7280 | 7270 | 46 |
| 374 | 20250428 | 130000 | 1325192510 | 7280 | 7260 | 7280 | 7260 | 652 |
| 375 | 20250428 | 125900 | 1320452450 | 7260 | 7260 | 7260 | 7260 | 2 |
| 376 | 20250428 | 125800 | 1320437930 | 7280 | 7250 | 7280 | 7230 | 2097 |
| 377 | 20250428 | 125700 | 1305272260 | 7270 | 7220 | 7270 | 7220 | 456 |
| 378 | 20250428 | 125600 | 1301963610 | 7230 | 7200 | 7230 | 7200 | 371 |
| 379 | 20250428 | 125500 | 1299290070 | 7200 | 7170 | 7230 | 7170 | 2810 |
| 380 | 20250428 | 125400 | 1279130550 | 7180 | 7180 | 7180 | 7180 | 0 |
| 381 | 20250428 | 125300 | 1279130550 | 7180 | 7180 | 7180 | 7180 | 0 |
| 382 | 20250428 | 125200 | 1279130550 | 7180 | 7180 | 7230 | 7180 | 1379 |
| 383 | 20250428 | 125100 | 1269206350 | 7220 | 7260 | 7270 | 7180 | 2918 |
| 384 | 20250428 | 125000 | 1248189150 | 7250 | 7260 | 7270 | 7250 | 412 |
| 385 | 20250428 | 124900 | 1245198000 | 7240 | 7250 | 7260 | 7240 | 312 |
| 386 | 20250428 | 124800 | 1242935970 | 7260 | 7240 | 7260 | 7240 | 154 |
| 387 | 20250428 | 124700 | 1241819970 | 7260 | 7230 | 7260 | 7230 | 153 |
| 388 | 20250428 | 124600 | 1240711920 | 7240 | 7220 | 7240 | 7200 | 1055 |
| 389 | 20250428 | 124500 | 1233091370 | 7240 | 7240 | 7240 | 7240 | 44 |
| 390 | 20250428 | 124400 | 1232772810 | 7240 | 7240 | 7250 | 7240 | 68 |
| 391 | 20250428 | 124300 | 1232280350 | 7290 | 7250 | 7290 | 7250 | 22 |
| 392 | 20250428 | 124200 | 1232120210 | 7290 | 7280 | 7300 | 7200 | 7252 |
| 393 | 20250428 | 124100 | 1179733670 | 7300 | 7300 | 7300 | 7300 | 0 |
| 394 | 20250428 | 124000 | 1179733670 | 7300 | 7300 | 7300 | 7300 | 0 |
| 395 | 20250428 | 123900 | 1179733670 | 7300 | 7270 | 7300 | 7250 | 131 |
| 396 | 20250428 | 123800 | 1178782570 | 7250 | 7280 | 7280 | 7250 | 304 |
| 397 | 20250428 | 123700 | 1176577310 | 7300 | 7280 | 7300 | 7280 | 156 |
| 398 | 20250428 | 123600 | 1175440750 | 7300 | 7300 | 7300 | 7300 | 0 |
| 399 | 20250428 | 123500 | 1175440750 | 7300 | 7260 | 7300 | 7260 | 407 |
| 400 | 20250428 | 123400 | 1172479570 | 7280 | 7270 | 7290 | 7270 | 224 |
| 401 | 20250428 | 123300 | 1170848650 | 7290 | 7270 | 7290 | 7270 | 10 |
| 402 | 20250428 | 123200 | 1170775770 | 7270 | 7270 | 7270 | 7270 | 4 |
| 403 | 20250428 | 123100 | 1170746690 | 7270 | 7270 | 7290 | 7270 | 63 |
| 404 | 20250428 | 123000 | 1170288400 | 7290 | 7270 | 7290 | 7240 | 86 |
| 405 | 20250428 | 122900 | 1169664710 | 7240 | 7270 | 7270 | 7240 | 2247 |
| 406 | 20250428 | 122800 | 1153385410 | 7290 | 7280 | 7290 | 7280 | 106 |
| 407 | 20250428 | 122700 | 1152612730 | 7290 | 7280 | 7290 | 7280 | 104 |
| 408 | 20250428 | 122600 | 1151855560 | 7280 | 7280 | 7280 | 7270 | 21 |
| 409 | 20250428 | 122500 | 1151702770 | 7280 | 7250 | 7290 | 7250 | 326 |
| 410 | 20250428 | 122400 | 1149333730 | 7280 | 7270 | 7280 | 7270 | 103 |
| 411 | 20250428 | 122300 | 1148584890 | 7280 | 7270 | 7280 | 7250 | 195 |
| 412 | 20250428 | 122200 | 1147169060 | 7270 | 7270 | 7270 | 7270 | 10 |
| 413 | 20250428 | 122100 | 1147096360 | 7270 | 7250 | 7270 | 7250 | 472 |
| 414 | 20250428 | 122000 | 1143669740 | 7270 | 7270 | 7290 | 7260 | 23 |
| 415 | 20250428 | 121900 | 1143502610 | 7290 | 7250 | 7290 | 7240 | 450 |
| 416 | 20250428 | 121800 | 1140242130 | 7250 | 7250 | 7250 | 7250 | 167 |
| 417 | 20250428 | 121700 | 1139031380 | 7300 | 7270 | 7300 | 7270 | 421 |
| 418 | 20250428 | 121600 | 1135962340 | 7290 | 7270 | 7300 | 7270 | 7 |
| 419 | 20250428 | 121500 | 1135911360 | 7300 | 7300 | 7300 | 7270 | 12 |
| 420 | 20250428 | 121400 | 1135823850 | 7240 | 7280 | 7310 | 7240 | 222 |
| 421 | 20250428 | 121300 | 1134210050 | 7280 | 7260 | 7300 | 7240 | 3063 |
| 422 | 20250428 | 121200 | 1111935100 | 7300 | 7300 | 7300 | 7280 | 320 |
| 423 | 20250428 | 121100 | 1109602100 | 7290 | 7280 | 7290 | 7280 | 51 |
| 424 | 20250428 | 121000 | 1109230810 | 7300 | 7290 | 7300 | 7270 | 1066 |
| 425 | 20250428 | 120900 | 1101466620 | 7270 | 7270 | 7270 | 7270 | 0 |
| 426 | 20250428 | 120800 | 1101466620 | 7270 | 7270 | 7270 | 7270 | 0 |
| 427 | 20250428 | 120700 | 1101466620 | 7270 | 7240 | 7270 | 7230 | 952 |
| 428 | 20250428 | 120600 | 1094551500 | 7270 | 7300 | 7300 | 7240 | 1005 |
| 429 | 20250428 | 120500 | 1087255740 | 7290 | 7270 | 7300 | 7270 | 130 |
| 430 | 20250428 | 120400 | 1086308020 | 7270 | 7270 | 7280 | 7240 | 452 |
| 431 | 20250428 | 120300 | 1083026290 | 7250 | 7280 | 7280 | 7250 | 199 |
| 432 | 20250428 | 120200 | 1081583330 | 7260 | 7260 | 7300 | 7260 | 8 |
| 433 | 20250428 | 120100 | 1081525150 | 7260 | 7270 | 7300 | 7250 | 517 |
| 434 | 20250428 | 120000 | 1077766490 | 7230 | 7260 | 7260 | 7230 | 1521 |
| 435 | 20250428 | 115900 | 1066758390 | 7260 | 7290 | 7300 | 7240 | 2595 |
| 436 | 20250428 | 115800 | 1047933670 | 7300 | 7260 | 7300 | 7260 | 722 |
| 437 | 20250428 | 115700 | 1042691490 | 7260 | 7290 | 7290 | 7250 | 3263 |
| 438 | 20250428 | 115600 | 1018992530 | 7300 | 7300 | 7300 | 7300 | 50 |
| 439 | 20250428 | 115500 | 1018627530 | 7300 | 7310 | 7320 | 7300 | 61 |
| 440 | 20250428 | 115400 | 1018181300 | 7320 | 7310 | 7320 | 7300 | 853 |
| 441 | 20250428 | 115300 | 1011943750 | 7320 | 7300 | 7320 | 7260 | 1962 |
| 442 | 20250428 | 115200 | 997621250 | 7300 | 7310 | 7320 | 7300 | 749 |
| 443 | 20250428 | 115100 | 992141720 | 7320 | 7320 | 7320 | 7300 | 4323 |
| 444 | 20250428 | 115000 | 960543160 | 7320 | 7330 | 7330 | 7320 | 63 |
| 445 | 20250428 | 114900 | 960081390 | 7330 | 7320 | 7330 | 7320 | 10 |
| 446 | 20250428 | 114800 | 960008170 | 7320 | 7330 | 7330 | 7320 | 166 |
| 447 | 20250428 | 114700 | 958791450 | 7330 | 7330 | 7340 | 7300 | 889 |
| 448 | 20250428 | 114600 | 952280980 | 7330 | 7330 | 7370 | 7320 | 478 |
| 449 | 20250428 | 114500 | 948775930 | 7330 | 7360 | 7410 | 7320 | 2662 |
| 450 | 20250428 | 114400 | 929262490 | 7330 | 7340 | 7370 | 7330 | 17 |
| 451 | 20250428 | 114300 | 929137800 | 7350 | 7360 | 7380 | 7300 | 4197 |
| 452 | 20250428 | 114200 | 898381980 | 7360 | 7400 | 7420 | 7360 | 561 |
| 453 | 20250428 | 114100 | 894248250 | 7400 | 7420 | 7420 | 7400 | 56 |
| 454 | 20250428 | 114000 | 893833250 | 7430 | 7420 | 7430 | 7420 | 2 |
| 455 | 20250428 | 113900 | 893818400 | 7370 | 7370 | 7370 | 7370 | 1 |
| 456 | 20250428 | 113800 | 893811030 | 7360 | 7400 | 7400 | 7360 | 219 |
| 457 | 20250428 | 113700 | 892194030 | 7400 | 7400 | 7400 | 7400 | 0 |
| 458 | 20250428 | 113600 | 892194030 | 7400 | 7370 | 7400 | 7360 | 1242 |
| 459 | 20250428 | 113500 | 883029140 | 7370 | 7400 | 7400 | 7370 | 165 |
| 460 | 20250428 | 113400 | 881811770 | 7400 | 7400 | 7400 | 7390 | 23 |
| 461 | 20250428 | 113300 | 881641600 | 7400 | 7390 | 7430 | 7370 | 985 |
| 462 | 20250428 | 113200 | 874377850 | 7370 | 7380 | 7380 | 7370 | 143 |
| 463 | 20250428 | 113100 | 873323910 | 7390 | 7480 | 7480 | 7380 | 490 |
| 464 | 20250428 | 113000 | 869704590 | 7480 | 7380 | 7480 | 7360 | 841 |
| 465 | 20250428 | 112900 | 863501220 | 7380 | 7390 | 7390 | 7380 | 1078 |
| 466 | 20250428 | 112800 | 855539640 | 7420 | 7420 | 7420 | 7420 | 10 |
| 467 | 20250428 | 112700 | 855465440 | 7420 | 7420 | 7420 | 7420 | 2 |
| 468 | 20250428 | 112600 | 855450600 | 7390 | 7430 | 7440 | 7390 | 2010 |
| 469 | 20250428 | 112500 | 840575580 | 7410 | 7410 | 7410 | 7410 | 1179 |
| 470 | 20250428 | 112400 | 831839190 | 7410 | 7410 | 7450 | 7410 | 28 |
| 471 | 20250428 | 112300 | 831630770 | 7450 | 7410 | 7450 | 7410 | 432 |
| 472 | 20250428 | 112200 | 828425030 | 7430 | 7410 | 7430 | 7410 | 289 |
| 473 | 20250428 | 112100 | 826280160 | 7430 | 7420 | 7430 | 7410 | 566 |
| 474 | 20250428 | 112000 | 822079270 | 7440 | 7440 | 7440 | 7440 | 30 |
| 475 | 20250428 | 111900 | 821856070 | 7450 | 7440 | 7450 | 7440 | 9 |
| 476 | 20250428 | 111800 | 821789040 | 7440 | 7460 | 7480 | 7420 | 808 |
| 477 | 20250428 | 111700 | 815789040 | 7450 | 7450 | 7480 | 7450 | 6 |
| 478 | 20250428 | 111600 | 815744220 | 7450 | 7450 | 7460 | 7430 | 530 |
| 479 | 20250428 | 111500 | 811802260 | 7440 | 7450 | 7460 | 7440 | 74 |
| 480 | 20250428 | 111400 | 811251270 | 7460 | 7430 | 7460 | 7420 | 644 |
| 481 | 20250428 | 111300 | 806460860 | 7450 | 7450 | 7450 | 7440 | 6 |
| 482 | 20250428 | 111200 | 806416170 | 7460 | 7480 | 7480 | 7450 | 9 |
| 483 | 20250428 | 111100 | 806348980 | 7480 | 7440 | 7480 | 7430 | 970 |
| 484 | 20250428 | 111000 | 799120950 | 7470 | 7470 | 7470 | 7470 | 1 |
| 485 | 20250428 | 110900 | 799113480 | 7470 | 7470 | 7470 | 7470 | 19 |
| 486 | 20250428 | 110800 | 798971550 | 7480 | 7450 | 7480 | 7430 | 52 |
| 487 | 20250428 | 110700 | 798584330 | 7480 | 7470 | 7480 | 7450 | 154 |
| 488 | 20250428 | 110600 | 797435660 | 7460 | 7490 | 7490 | 7460 | 116 |
| 489 | 20250428 | 110500 | 796570210 | 7520 | 7510 | 7520 | 7510 | 6 |
| 490 | 20250428 | 110400 | 796525140 | 7510 | 7500 | 7520 | 7480 | 128 |
| 491 | 20250428 | 110300 | 795565090 | 7500 | 7470 | 7500 | 7460 | 916 |
| 492 | 20250428 | 110200 | 788722480 | 7480 | 7480 | 7480 | 7480 | 0 |
| 493 | 20250428 | 110100 | 788722480 | 7480 | 7480 | 7480 | 7480 | 15 |
| 494 | 20250428 | 110000 | 788610280 | 7480 | 7480 | 7480 | 7480 | 18 |
| 495 | 20250428 | 105900 | 788475640 | 7460 | 7480 | 7480 | 7460 | 303 |
| 496 | 20250428 | 105800 | 786211690 | 7500 | 7500 | 7500 | 7500 | 3 |
| 497 | 20250428 | 105700 | 786189190 | 7500 | 7500 | 7500 | 7500 | 5 |
| 498 | 20250428 | 105600 | 786151690 | 7500 | 7490 | 7500 | 7480 | 428 |
| 499 | 20250428 | 105500 | 782949610 | 7490 | 7490 | 7490 | 7490 | 2 |
| 500 | 20250428 | 105400 | 782934630 | 7490 | 7480 | 7490 | 7480 | 3 |
| 501 | 20250428 | 105300 | 782912180 | 7480 | 7480 | 7490 | 7480 | 205 |
| 502 | 20250428 | 105200 | 781378750 | 7490 | 7490 | 7490 | 7480 | 56 |
| 503 | 20250428 | 105100 | 780959450 | 7490 | 7490 | 7500 | 7480 | 84 |
| 504 | 20250428 | 105000 | 780330290 | 7500 | 7450 | 7500 | 7450 | 5031 |
| 505 | 20250428 | 104900 | 742848410 | 7440 | 7480 | 7480 | 7440 | 648 |
| 506 | 20250428 | 104800 | 738019540 | 7480 | 7470 | 7480 | 7460 | 203 |
| 507 | 20250428 | 104700 | 736505080 | 7480 | 7480 | 7480 | 7480 | 30 |
| 508 | 20250428 | 104600 | 736280680 | 7480 | 7480 | 7480 | 7470 | 261 |
| 509 | 20250428 | 104500 | 734328440 | 7480 | 7480 | 7480 | 7480 | 69 |
| 510 | 20250428 | 104400 | 733812320 | 7480 | 7470 | 7480 | 7460 | 475 |
| 511 | 20250428 | 104300 | 730265410 | 7480 | 7460 | 7480 | 7460 | 20 |
| 512 | 20250428 | 104200 | 730116010 | 7460 | 7450 | 7460 | 7450 | 260 |
| 513 | 20250428 | 104100 | 728176510 | 7450 | 7480 | 7480 | 7450 | 263 |
| 514 | 20250428 | 104000 | 726214790 | 7480 | 7455 | 7480 | 7455 | 244 |
| 515 | 20250428 | 103900 | 724393175 | 7455 | 7455 | 7455 | 7455 | 4 |
| 516 | 20250428 | 103800 | 724363355 | 7455 | 7465 | 7465 | 7450 | 200 |
| 517 | 20250428 | 103700 | 722873280 | 7465 | 7460 | 7480 | 7455 | 169 |
| 518 | 20250428 | 103600 | 721612385 | 7460 | 7420 | 7460 | 7420 | 2997 |
| 519 | 20250428 | 103500 | 699363095 | 7420 | 7420 | 7420 | 7410 | 120 |
| 520 | 20250428 | 103400 | 698473075 | 7420 | 7420 | 7430 | 7420 | 250 |
| 521 | 20250428 | 103300 | 696615765 | 7430 | 7440 | 7440 | 7390 | 941 |
| 522 | 20250428 | 103200 | 689640955 | 7440 | 7440 | 7440 | 7440 | 1 |
| 523 | 20250428 | 103100 | 689633515 | 7430 | 7420 | 7430 | 7420 | 52 |
| 524 | 20250428 | 103000 | 689247645 | 7420 | 7440 | 7450 | 7410 | 1429 |
| 525 | 20250428 | 102900 | 678645905 | 7450 | 7480 | 7480 | 7400 | 2083 |
| 526 | 20250428 | 102800 | 663176275 | 7450 | 7510 | 7510 | 7450 | 1038 |
| 527 | 20250428 | 102700 | 655423095 | 7510 | 7500 | 7510 | 7490 | 511 |
| 528 | 20250428 | 102600 | 651594075 | 7520 | 7520 | 7520 | 7520 | 107 |
| 529 | 20250428 | 102500 | 650789435 | 7520 | 7510 | 7520 | 7490 | 134 |
| 530 | 20250428 | 102400 | 649785575 | 7500 | 7520 | 7520 | 7500 | 333 |
| 531 | 20250428 | 102300 | 647288055 | 7520 | 7520 | 7520 | 7520 | 0 |
| 532 | 20250428 | 102200 | 647288055 | 7520 | 7490 | 7520 | 7490 | 13 |
| 533 | 20250428 | 102100 | 647190655 | 7520 | 7520 | 7520 | 7520 | 17 |
| 534 | 20250428 | 102000 | 647062815 | 7480 | 7530 | 7530 | 7480 | 900 |
| 535 | 20250428 | 101900 | 640323235 | 7530 | 7530 | 7530 | 7530 | 2 |
| 536 | 20250428 | 101800 | 640308175 | 7500 | 7530 | 7530 | 7500 | 601 |
| 537 | 20250428 | 101700 | 635799785 | 7530 | 7520 | 7530 | 7520 | 15 |
| 538 | 20250428 | 101600 | 635686975 | 7530 | 7530 | 7530 | 7520 | 10 |
| 539 | 20250428 | 101500 | 635611715 | 7530 | 7530 | 7530 | 7530 | 0 |
| 540 | 20250428 | 101400 | 635611715 | 7530 | 7510 | 7540 | 7500 | 5417 |
| 541 | 20250428 | 101300 | 594868385 | 7530 | 7520 | 7530 | 7520 | 125 |
| 542 | 20250428 | 101200 | 593928375 | 7530 | 7540 | 7540 | 7530 | 72 |
| 543 | 20250428 | 101100 | 593385505 | 7570 | 7520 | 7580 | 7520 | 316 |
| 544 | 20250428 | 101000 | 591003985 | 7550 | 7530 | 7550 | 7530 | 32 |
| 545 | 20250428 | 100900 | 590763005 | 7530 | 7530 | 7530 | 7530 | 29 |
| 546 | 20250428 | 100800 | 590544635 | 7550 | 7550 | 7550 | 7550 | 1 |
| 547 | 20250428 | 100700 | 590537085 | 7550 | 7550 | 7550 | 7550 | 2 |
| 548 | 20250428 | 100600 | 590521985 | 7550 | 7550 | 7550 | 7550 | 2 |
| 549 | 20250428 | 100500 | 590506885 | 7550 | 7540 | 7550 | 7510 | 1502 |
| 550 | 20250428 | 100400 | 579223865 | 7570 | 7560 | 7570 | 7540 | 113 |
| 551 | 20250428 | 100300 | 578368595 | 7560 | 7540 | 7560 | 7540 | 78 |
| 552 | 20250428 | 100200 | 577778955 | 7560 | 7540 | 7560 | 7540 | 234 |
| 553 | 20250428 | 100100 | 576012095 | 7550 | 7530 | 7550 | 7500 | 1626 |
| 554 | 20250428 | 100000 | 563786185 | 7510 | 7550 | 7550 | 7510 | 1931 |
| 555 | 20250428 | 095900 | 549249965 | 7560 | 7560 | 7560 | 7560 | 0 |
| 556 | 20250428 | 095800 | 549249965 | 7560 | 7540 | 7560 | 7540 | 80 |
| 557 | 20250428 | 095700 | 548645445 | 7550 | 7540 | 7560 | 7510 | 2306 |
| 558 | 20250428 | 095600 | 531268585 | 7510 | 7510 | 7560 | 7510 | 914 |
| 559 | 20250428 | 095500 | 524397245 | 7540 | 7530 | 7550 | 7510 | 1379 |
| 560 | 20250428 | 095400 | 514007065 | 7510 | 7510 | 7530 | 7510 | 1766 |
| 561 | 20250428 | 095300 | 500743365 | 7520 | 7510 | 7520 | 7500 | 857 |
| 562 | 20250428 | 095200 | 494313435 | 7520 | 7500 | 7540 | 7500 | 693 |
| 563 | 20250428 | 095100 | 489115155 | 7520 | 7510 | 7540 | 7490 | 2611 |
| 564 | 20250428 | 095000 | 469543415 | 7510 | 7510 | 7510 | 7490 | 643 |
| 565 | 20250428 | 094900 | 464715205 | 7510 | 7510 | 7510 | 7480 | 3542 |
| 566 | 20250428 | 094800 | 438213015 | 7540 | 7520 | 7550 | 7470 | 1205 |
| 567 | 20250428 | 094700 | 429204145 | 7500 | 7570 | 7570 | 7500 | 1400 |
| 568 | 20250428 | 094600 | 418698025 | 7530 | 7520 | 7580 | 7470 | 4640 |
| 569 | 20250428 | 094500 | 383755715 | 7510 | 7550 | 7550 | 7500 | 1472 |
| 570 | 20250428 | 094400 | 372692775 | 7550 | 7550 | 7550 | 7520 | 874 |
| 571 | 20250428 | 094300 | 366104735 | 7550 | 7540 | 7550 | 7540 | 118 |
| 572 | 20250428 | 094200 | 365213975 | 7560 | 7570 | 7570 | 7540 | 2910 |
| 573 | 20250428 | 094100 | 343260555 | 7580 | 7580 | 7600 | 7580 | 56 |
| 574 | 20250428 | 094000 | 342835555 | 7590 | 7590 | 7590 | 7550 | 686 |
| 575 | 20250428 | 093900 | 337652185 | 7590 | 7580 | 7590 | 7580 | 269 |
| 576 | 20250428 | 093800 | 335610525 | 7580 | 7570 | 7580 | 7570 | 105 |
| 577 | 20250428 | 093700 | 334814675 | 7580 | 7560 | 7580 | 7540 | 1301 |
| 578 | 20250428 | 093600 | 324992875 | 7560 | 7580 | 7580 | 7560 | 444 |
| 579 | 20250428 | 093500 | 321631185 | 7580 | 7580 | 7580 | 7540 | 5374 |
| 580 | 20250428 | 093400 | 281065145 | 7580 | 7600 | 7600 | 7570 | 706 |
| 581 | 20250428 | 093300 | 275709535 | 7610 | 7630 | 7630 | 7610 | 75 |
| 582 | 20250428 | 093200 | 275138425 | 7630 | 7590 | 7630 | 7590 | 569 |
| 583 | 20250428 | 093100 | 270802865 | 7620 | 7590 | 7620 | 7590 | 92 |
| 584 | 20250428 | 093000 | 270104555 | 7590 | 7590 | 7620 | 7590 | 253 |
| 585 | 20250428 | 092900 | 268184175 | 7610 | 7620 | 7620 | 7580 | 281 |
| 586 | 20250428 | 092800 | 266050775 | 7620 | 7560 | 7620 | 7540 | 2334 |
| 587 | 20250428 | 092700 | 248415395 | 7560 | 7580 | 7580 | 7560 | 2441 |
| 588 | 20250428 | 092600 | 229953285 | 7580 | 7600 | 7620 | 7580 | 1114 |
| 589 | 20250428 | 092500 | 221504645 | 7600 | 7630 | 7630 | 7600 | 334 |
| 590 | 20250428 | 092400 | 218965665 | 7630 | 7580 | 7630 | 7560 | 2579 |
| 591 | 20250428 | 092300 | 199408085 | 7580 | 7590 | 7600 | 7575 | 809 |
| 592 | 20250428 | 092200 | 193275670 | 7600 | 7630 | 7630 | 7600 | 2747 |
| 593 | 20250428 | 092100 | 172372770 | 7640 | 7660 | 7670 | 7640 | 375 |
| 594 | 20250428 | 092000 | 169506070 | 7700 | 7690 | 7700 | 7660 | 223 |
| 595 | 20250428 | 091900 | 167796850 | 7700 | 7670 | 7730 | 7670 | 1198 |
| 596 | 20250428 | 091800 | 158598820 | 7650 | 7625 | 7670 | 7580 | 3122 |
| 597 | 20250428 | 091700 | 134835260 | 7630 | 7660 | 7680 | 7620 | 833 |
| 598 | 20250428 | 091600 | 128473690 | 7650 | 7690 | 7690 | 7650 | 777 |
| 599 | 20250428 | 091500 | 122524570 | 7670 | 7720 | 7720 | 7650 | 1957 |
| 600 | 20250428 | 091400 | 107459900 | 7740 | 7730 | 7740 | 7710 | 2412 |
| 601 | 20250428 | 091300 | 88832090 | 7730 | 7770 | 7770 | 7730 | 384 |
| 602 | 20250428 | 091200 | 85854260 | 7770 | 7790 | 7810 | 7760 | 807 |
| 603 | 20250428 | 091100 | 79574600 | 7790 | 7790 | 7790 | 7790 | 439 |
| 604 | 20250428 | 091000 | 76154790 | 7800 | 7830 | 7830 | 7800 | 259 |
| 605 | 20250428 | 090900 | 74133480 | 7830 | 7870 | 7880 | 7810 | 1290 |
| 606 | 20250428 | 090800 | 64030470 | 7870 | 7840 | 7870 | 7840 | 122 |
| 607 | 20250428 | 090700 | 63073930 | 7840 | 7890 | 7890 | 7840 | 959 |
| 608 | 20250428 | 090600 | 55531650 | 7890 | 7880 | 7890 | 7860 | 525 |
| 609 | 20250428 | 090500 | 51402750 | 7900 | 7920 | 7930 | 7900 | 29 |
| 610 | 20250428 | 090400 | 51173500 | 7900 | 7880 | 7920 | 7880 | 1122 |
| 611 | 20250428 | 090300 | 42313510 | 7880 | 7880 | 7880 | 7880 | 0 |
| 612 | 20250428 | 090200 | 42313510 | 7880 | 7950 | 7950 | 7880 | 1250 |
| 613 | 20250428 | 090100 | 32414360 | 7930 | 7940 | 8040 | 7930 | 1235 |
| 614 | 20250428 | 090000 | 22552150 | 8000 | 7970 | 8010 | 7910 | 2824 |