32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 191300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 5403 |
| 3 | 20250428 | 191200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 4 | 20250428 | 191100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 5 | 20250428 | 191000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 6 | 20250428 | 190900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 7 | 20250428 | 190800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 8 | 20250428 | 190700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 9 | 20250428 | 190600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 10 | 20250428 | 190500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 11 | 20250428 | 190400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 12 | 20250428 | 190300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 13 | 20250428 | 190200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 14 | 20250428 | 190100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 15 | 20250428 | 190000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 16 | 20250428 | 185900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 17 | 20250428 | 185800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 18 | 20250428 | 185700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 19 | 20250428 | 185600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 20 | 20250428 | 185500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 21 | 20250428 | 185400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 22 | 20250428 | 185300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 23 | 20250428 | 185200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 24 | 20250428 | 185100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 25 | 20250428 | 185000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 26 | 20250428 | 184900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 27 | 20250428 | 184800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 28 | 20250428 | 184700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 29 | 20250428 | 184600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 30 | 20250428 | 184500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 31 | 20250428 | 184400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 32 | 20250428 | 184300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 5403 |
| 33 | 20250428 | 184200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 34 | 20250428 | 184100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 35 | 20250428 | 184000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 36 | 20250428 | 183900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 37 | 20250428 | 183800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 38 | 20250428 | 183700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 39 | 20250428 | 183600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 40 | 20250428 | 183500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 41 | 20250428 | 183400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 42 | 20250428 | 183300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 43 | 20250428 | 183200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 44 | 20250428 | 183100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 45 | 20250428 | 183000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 46 | 20250428 | 182900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 47 | 20250428 | 182800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 48 | 20250428 | 182700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 49 | 20250428 | 182600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 50 | 20250428 | 182500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 51 | 20250428 | 182400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 52 | 20250428 | 182300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 53 | 20250428 | 182200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 54 | 20250428 | 182100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 55 | 20250428 | 182000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 56 | 20250428 | 181900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 57 | 20250428 | 181800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 58 | 20250428 | 181700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 59 | 20250428 | 181600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 60 | 20250428 | 181500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 61 | 20250428 | 181400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 62 | 20250428 | 181300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 5403 |
| 63 | 20250428 | 181200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 64 | 20250428 | 181100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 65 | 20250428 | 181000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 66 | 20250428 | 180900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 67 | 20250428 | 180800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 68 | 20250428 | 180700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 69 | 20250428 | 180600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 70 | 20250428 | 180500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 71 | 20250428 | 180400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 72 | 20250428 | 180300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 73 | 20250428 | 180200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 74 | 20250428 | 180100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 75 | 20250428 | 180000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 76 | 20250428 | 175900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 77 | 20250428 | 175800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 78 | 20250428 | 175700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 79 | 20250428 | 175600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 80 | 20250428 | 175500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 81 | 20250428 | 175400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 82 | 20250428 | 175300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 83 | 20250428 | 175200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 84 | 20250428 | 175100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 85 | 20250428 | 175000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 86 | 20250428 | 174900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 87 | 20250428 | 174800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 88 | 20250428 | 174700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 89 | 20250428 | 174600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 90 | 20250428 | 174500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 91 | 20250428 | 174400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 92 | 20250428 | 174300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 5403 |
| 93 | 20250428 | 174200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 94 | 20250428 | 174100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 95 | 20250428 | 174000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 96 | 20250428 | 173900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 97 | 20250428 | 173800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 98 | 20250428 | 173700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 99 | 20250428 | 173600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 100 | 20250428 | 173500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 101 | 20250428 | 173400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 102 | 20250428 | 173300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 103 | 20250428 | 173200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 104 | 20250428 | 173100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 105 | 20250428 | 173000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 106 | 20250428 | 172900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 107 | 20250428 | 172800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 108 | 20250428 | 172700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 109 | 20250428 | 172600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 110 | 20250428 | 172500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 111 | 20250428 | 172400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 112 | 20250428 | 172300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 113 | 20250428 | 172200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 114 | 20250428 | 172100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 115 | 20250428 | 172000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 116 | 20250428 | 171900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 117 | 20250428 | 171800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 118 | 20250428 | 171700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 119 | 20250428 | 171600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 120 | 20250428 | 171500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 121 | 20250428 | 171400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 122 | 20250428 | 171300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 5403 |
| 123 | 20250428 | 171200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 124 | 20250428 | 171100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 125 | 20250428 | 171000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 126 | 20250428 | 170900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 127 | 20250428 | 170800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 128 | 20250428 | 170700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 129 | 20250428 | 170600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 130 | 20250428 | 170500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 131 | 20250428 | 170400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 132 | 20250428 | 170300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 133 | 20250428 | 170200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 134 | 20250428 | 170100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 135 | 20250428 | 170000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 136 | 20250428 | 165900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 137 | 20250428 | 165800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 138 | 20250428 | 165700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 139 | 20250428 | 165600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 140 | 20250428 | 165500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 141 | 20250428 | 165400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 142 | 20250428 | 165300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 143 | 20250428 | 165200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 144 | 20250428 | 165100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 145 | 20250428 | 165000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 146 | 20250428 | 164900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 147 | 20250428 | 164800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 148 | 20250428 | 164700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 149 | 20250428 | 164600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 150 | 20250428 | 164500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 151 | 20250428 | 164400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 152 | 20250428 | 164300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 5403 |
| 153 | 20250428 | 164200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 154 | 20250428 | 164100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 155 | 20250428 | 164000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 156 | 20250428 | 163900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 157 | 20250428 | 163800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 158 | 20250428 | 163700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 159 | 20250428 | 163600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 160 | 20250428 | 163500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 161 | 20250428 | 163400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 162 | 20250428 | 163300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 163 | 20250428 | 163200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 164 | 20250428 | 163100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 165 | 20250428 | 163000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 166 | 20250428 | 162900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 167 | 20250428 | 162800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 168 | 20250428 | 162700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 169 | 20250428 | 162600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 170 | 20250428 | 162500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 171 | 20250428 | 162400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 172 | 20250428 | 162300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 173 | 20250428 | 162200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 174 | 20250428 | 162100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 175 | 20250428 | 162000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 176 | 20250428 | 161900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 177 | 20250428 | 161800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 178 | 20250428 | 161700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 179 | 20250428 | 161600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 180 | 20250428 | 161500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 181 | 20250428 | 161400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 182 | 20250428 | 161300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 5403 |
| 183 | 20250428 | 161200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 184 | 20250428 | 161100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 185 | 20250428 | 161000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 186 | 20250428 | 160900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 187 | 20250428 | 160800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 188 | 20250428 | 160700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 189 | 20250428 | 160600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 190 | 20250428 | 160500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 191 | 20250428 | 160400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 192 | 20250428 | 160300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 193 | 20250428 | 160200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 194 | 20250428 | 160100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 195 | 20250428 | 160000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 196 | 20250428 | 155900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 197 | 20250428 | 155800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 198 | 20250428 | 155700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 199 | 20250428 | 155600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 200 | 20250428 | 155500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 201 | 20250428 | 155400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 202 | 20250428 | 155300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 203 | 20250428 | 155200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 204 | 20250428 | 155100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 205 | 20250428 | 155000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 206 | 20250428 | 154900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 207 | 20250428 | 154800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 208 | 20250428 | 154700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 209 | 20250428 | 154600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 210 | 20250428 | 154500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 211 | 20250428 | 154400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 212 | 20250428 | 154300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 5403 |
| 213 | 20250428 | 154200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 214 | 20250428 | 154100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 215 | 20250428 | 154000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 216 | 20250428 | 153900 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 217 | 20250428 | 153800 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 218 | 20250428 | 153700 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 219 | 20250428 | 153600 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 220 | 20250428 | 153500 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 221 | 20250428 | 153400 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 222 | 20250428 | 153300 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 223 | 20250428 | 153200 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 224 | 20250428 | 153100 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 0 |
| 225 | 20250428 | 153000 | 2433922450 | 10520 | 10520 | 10520 | 10520 | 5403 |
| 226 | 20250428 | 152900 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 227 | 20250428 | 152800 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 228 | 20250428 | 152700 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 229 | 20250428 | 152600 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 230 | 20250428 | 152500 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 231 | 20250428 | 152400 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 232 | 20250428 | 152300 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 233 | 20250428 | 152200 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 234 | 20250428 | 152100 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 235 | 20250428 | 152000 | 2377082890 | 10430 | 10430 | 10430 | 10430 | 0 |
| 236 | 20250428 | 151900 | 2377082890 | 10430 | 10440 | 10480 | 10420 | 361 |
| 237 | 20250428 | 151800 | 2373309840 | 10410 | 10440 | 10440 | 10410 | 277 |
| 238 | 20250428 | 151700 | 2370424410 | 10440 | 10430 | 10440 | 10420 | 251 |
| 239 | 20250428 | 151600 | 2367807730 | 10420 | 10430 | 10440 | 10400 | 1853 |
| 240 | 20250428 | 151500 | 2348518570 | 10420 | 10440 | 10460 | 10420 | 1163 |
| 241 | 20250428 | 151400 | 2336384850 | 10430 | 10480 | 10480 | 10430 | 271 |
| 242 | 20250428 | 151300 | 2333557200 | 10460 | 10440 | 10470 | 10430 | 1146 |
| 243 | 20250428 | 151200 | 2321585550 | 10450 | 10440 | 10450 | 10440 | 152 |
| 244 | 20250428 | 151100 | 2319998650 | 10440 | 10450 | 10450 | 10440 | 87 |
| 245 | 20250428 | 151000 | 2319090350 | 10450 | 10460 | 10460 | 10450 | 265 |
| 246 | 20250428 | 150900 | 2316318800 | 10460 | 10460 | 10470 | 10450 | 364 |
| 247 | 20250428 | 150800 | 2312514360 | 10470 | 10460 | 10480 | 10460 | 268 |
| 248 | 20250428 | 150700 | 2309706490 | 10460 | 10480 | 10480 | 10460 | 59 |
| 249 | 20250428 | 150600 | 2309088200 | 10480 | 10480 | 10480 | 10440 | 1433 |
| 250 | 20250428 | 150500 | 2294113330 | 10480 | 10480 | 10480 | 10470 | 409 |
| 251 | 20250428 | 150400 | 2289827450 | 10480 | 10460 | 10480 | 10460 | 621 |
| 252 | 20250428 | 150300 | 2283324060 | 10460 | 10470 | 10470 | 10450 | 263 |
| 253 | 20250428 | 150200 | 2280573500 | 10470 | 10500 | 10500 | 10470 | 291 |
| 254 | 20250428 | 150100 | 2277526670 | 10500 | 10500 | 10500 | 10500 | 10 |
| 255 | 20250428 | 150000 | 2277421670 | 10500 | 10460 | 10500 | 10440 | 83 |
| 256 | 20250428 | 145900 | 2276554780 | 10460 | 10480 | 10500 | 10460 | 723 |
| 257 | 20250428 | 145800 | 2268978570 | 10480 | 10480 | 10480 | 10450 | 114 |
| 258 | 20250428 | 145700 | 2267786520 | 10480 | 10480 | 10480 | 10450 | 95 |
| 259 | 20250428 | 145600 | 2266793020 | 10460 | 10470 | 10470 | 10460 | 5 |
| 260 | 20250428 | 145500 | 2266740700 | 10480 | 10460 | 10490 | 10460 | 358 |
| 261 | 20250428 | 145400 | 2262993560 | 10460 | 10460 | 10460 | 10450 | 1871 |
| 262 | 20250428 | 145300 | 2243435100 | 10460 | 10460 | 10500 | 10460 | 101 |
| 263 | 20250428 | 145200 | 2242378410 | 10460 | 10460 | 10470 | 10450 | 197 |
| 264 | 20250428 | 145100 | 2240317800 | 10470 | 10470 | 10470 | 10460 | 687 |
| 265 | 20250428 | 145000 | 2233130770 | 10470 | 10460 | 10470 | 10390 | 2118 |
| 266 | 20250428 | 144900 | 2210987320 | 10460 | 10410 | 10460 | 10400 | 2228 |
| 267 | 20250428 | 144800 | 2187778710 | 10410 | 10450 | 10450 | 10410 | 839 |
| 268 | 20250428 | 144700 | 2179038670 | 10460 | 10470 | 10470 | 10450 | 163 |
| 269 | 20250428 | 144600 | 2177335250 | 10440 | 10460 | 10460 | 10420 | 2150 |
| 270 | 20250428 | 144500 | 2154882230 | 10460 | 10500 | 10500 | 10460 | 484 |
| 271 | 20250428 | 144400 | 2149806840 | 10490 | 10500 | 10500 | 10490 | 164 |
| 272 | 20250428 | 144300 | 2148084860 | 10500 | 10520 | 10520 | 10470 | 545 |
| 273 | 20250428 | 144200 | 2142362700 | 10470 | 10470 | 10510 | 10460 | 774 |
| 274 | 20250428 | 144100 | 2134247010 | 10470 | 10480 | 10510 | 10470 | 1610 |
| 275 | 20250428 | 144000 | 2117385790 | 10480 | 10470 | 10490 | 10470 | 1174 |
| 276 | 20250428 | 143900 | 2105080100 | 10470 | 10500 | 10500 | 10470 | 666 |
| 277 | 20250428 | 143800 | 2098095920 | 10500 | 10500 | 10510 | 10500 | 905 |
| 278 | 20250428 | 143700 | 2088593020 | 10500 | 10510 | 10510 | 10500 | 3241 |
| 279 | 20250428 | 143600 | 2054555025 | 10510 | 10540 | 10540 | 10510 | 322 |
| 280 | 20250428 | 143500 | 2051170775 | 10540 | 10540 | 10540 | 10510 | 938 |
| 281 | 20250428 | 143400 | 2041305775 | 10550 | 10570 | 10570 | 10530 | 2301 |
| 282 | 20250428 | 143300 | 2017050505 | 10570 | 10570 | 10570 | 10570 | 119 |
| 283 | 20250428 | 143200 | 2015792675 | 10570 | 10560 | 10570 | 10560 | 22 |
| 284 | 20250428 | 143100 | 2015560245 | 10560 | 10560 | 10560 | 10560 | 39 |
| 285 | 20250428 | 143000 | 2015148405 | 10550 | 10560 | 10560 | 10550 | 372 |
| 286 | 20250428 | 142900 | 2011223655 | 10570 | 10580 | 10580 | 10570 | 16 |
| 287 | 20250428 | 142800 | 2011054405 | 10560 | 10550 | 10570 | 10550 | 235 |
| 288 | 20250428 | 142700 | 2008574885 | 10550 | 10560 | 10560 | 10550 | 418 |
| 289 | 20250428 | 142600 | 2004164385 | 10590 | 10570 | 10590 | 10550 | 1222 |
| 290 | 20250428 | 142500 | 1991266905 | 10570 | 10590 | 10590 | 10570 | 389 |
| 291 | 20250428 | 142400 | 1987149555 | 10590 | 10590 | 10590 | 10590 | 74 |
| 292 | 20250428 | 142300 | 1986365895 | 10600 | 10600 | 10600 | 10600 | 2 |
| 293 | 20250428 | 142200 | 1986344695 | 10600 | 10620 | 10620 | 10600 | 22 |
| 294 | 20250428 | 142100 | 1986111075 | 10620 | 10620 | 10620 | 10620 | 1 |
| 295 | 20250428 | 142000 | 1986100455 | 10580 | 10600 | 10600 | 10580 | 370 |
| 296 | 20250428 | 141900 | 1982184955 | 10610 | 10620 | 10620 | 10610 | 20 |
| 297 | 20250428 | 141800 | 1981972605 | 10590 | 10590 | 10620 | 10580 | 1208 |
| 298 | 20250428 | 141700 | 1969180175 | 10590 | 10580 | 10590 | 10580 | 628 |
| 299 | 20250428 | 141600 | 1962529715 | 10630 | 10630 | 10630 | 10630 | 0 |
| 300 | 20250428 | 141500 | 1962529715 | 10630 | 10630 | 10630 | 10630 | 10 |
| 301 | 20250428 | 141400 | 1962423415 | 10580 | 10580 | 10580 | 10580 | 4 |
| 302 | 20250428 | 141300 | 1962381095 | 10630 | 10570 | 10630 | 10570 | 12 |
| 303 | 20250428 | 141200 | 1962254135 | 10580 | 10580 | 10580 | 10580 | 537 |
| 304 | 20250428 | 141100 | 1956572675 | 10580 | 10630 | 10630 | 10580 | 682 |
| 305 | 20250428 | 141000 | 1949356765 | 10630 | 10630 | 10630 | 10630 | 0 |
| 306 | 20250428 | 140900 | 1949356765 | 10630 | 10580 | 10630 | 10580 | 53 |
| 307 | 20250428 | 140800 | 1948795085 | 10580 | 10590 | 10590 | 10560 | 202 |
| 308 | 20250428 | 140700 | 1946657595 | 10590 | 10570 | 10590 | 10540 | 5302 |
| 309 | 20250428 | 140600 | 1890553515 | 10580 | 10580 | 10580 | 10580 | 2 |
| 310 | 20250428 | 140500 | 1890532355 | 10590 | 10600 | 10600 | 10580 | 2024 |
| 311 | 20250428 | 140400 | 1869099635 | 10590 | 10600 | 10600 | 10590 | 1132 |
| 312 | 20250428 | 140300 | 1857103945 | 10600 | 10610 | 10610 | 10600 | 1117 |
| 313 | 20250428 | 140200 | 1845263605 | 10610 | 10610 | 10610 | 10600 | 735 |
| 314 | 20250428 | 140100 | 1837471035 | 10600 | 10600 | 10610 | 10600 | 371 |
| 315 | 20250428 | 140000 | 1833538265 | 10610 | 10620 | 10620 | 10610 | 1590 |
| 316 | 20250428 | 135900 | 1816665995 | 10610 | 10610 | 10620 | 10610 | 125 |
| 317 | 20250428 | 135800 | 1815339715 | 10610 | 10610 | 10620 | 10610 | 432 |
| 318 | 20250428 | 135700 | 1810756095 | 10620 | 10640 | 10640 | 10620 | 5036 |
| 319 | 20250428 | 135600 | 1757226885 | 10640 | 10640 | 10640 | 10640 | 45 |
| 320 | 20250428 | 135500 | 1756748085 | 10650 | 10650 | 10650 | 10650 | 7 |
| 321 | 20250428 | 135400 | 1756673535 | 10640 | 10640 | 10640 | 10640 | 430 |
| 322 | 20250428 | 135300 | 1752098335 | 10640 | 10660 | 10660 | 10640 | 1084 |
| 323 | 20250428 | 135200 | 1740562525 | 10660 | 10660 | 10660 | 10660 | 50 |
| 324 | 20250428 | 135100 | 1740029525 | 10660 | 10660 | 10660 | 10660 | 1 |
| 325 | 20250428 | 135000 | 1740018865 | 10670 | 10670 | 10670 | 10670 | 1 |
| 326 | 20250428 | 134900 | 1740008195 | 10650 | 10650 | 10650 | 10640 | 1302 |
| 327 | 20250428 | 134800 | 1726141925 | 10650 | 10660 | 10660 | 10650 | 695 |
| 328 | 20250428 | 134700 | 1718734925 | 10670 | 10670 | 10670 | 10670 | 26 |
| 329 | 20250428 | 134600 | 1718457505 | 10660 | 10660 | 10660 | 10660 | 100 |
| 330 | 20250428 | 134500 | 1717391505 | 10670 | 10670 | 10670 | 10670 | 100 |
| 331 | 20250428 | 134400 | 1716324505 | 10660 | 10660 | 10660 | 10660 | 0 |
| 332 | 20250428 | 134300 | 1716324505 | 10660 | 10680 | 10680 | 10660 | 269 |
| 333 | 20250428 | 134200 | 1713454275 | 10690 | 10690 | 10690 | 10690 | 0 |
| 334 | 20250428 | 134100 | 1713454275 | 10690 | 10690 | 10690 | 10690 | 21 |
| 335 | 20250428 | 134000 | 1713229785 | 10690 | 10690 | 10690 | 10690 | 40 |
| 336 | 20250428 | 133900 | 1712802185 | 10690 | 10680 | 10690 | 10680 | 306 |
| 337 | 20250428 | 133800 | 1709533595 | 10680 | 10670 | 10680 | 10670 | 50 |
| 338 | 20250428 | 133700 | 1708999845 | 10670 | 10670 | 10680 | 10670 | 455 |
| 339 | 20250428 | 133600 | 1704144985 | 10670 | 10670 | 10670 | 10670 | 28 |
| 340 | 20250428 | 133500 | 1703846225 | 10660 | 10650 | 10660 | 10650 | 408 |
| 341 | 20250428 | 133400 | 1699497365 | 10650 | 10680 | 10680 | 10650 | 165 |
| 342 | 20250428 | 133300 | 1697740055 | 10680 | 10640 | 10680 | 10640 | 195 |
| 343 | 20250428 | 133200 | 1695663115 | 10640 | 10640 | 10640 | 10640 | 25 |
| 344 | 20250428 | 133100 | 1695397115 | 10640 | 10640 | 10640 | 10640 | 0 |
| 345 | 20250428 | 133000 | 1695397115 | 10640 | 10640 | 10640 | 10640 | 120 |
| 346 | 20250428 | 132900 | 1694120315 | 10640 | 10640 | 10640 | 10640 | 50 |
| 347 | 20250428 | 132800 | 1693588315 | 10640 | 10640 | 10640 | 10640 | 130 |
| 348 | 20250428 | 132700 | 1692205115 | 10640 | 10660 | 10660 | 10640 | 89 |
| 349 | 20250428 | 132600 | 1691258115 | 10660 | 10660 | 10660 | 10660 | 377 |
| 350 | 20250428 | 132500 | 1687239295 | 10660 | 10660 | 10660 | 10660 | 95 |
| 351 | 20250428 | 132400 | 1686226595 | 10660 | 10630 | 10660 | 10630 | 52 |
| 352 | 20250428 | 132300 | 1685672885 | 10660 | 10660 | 10660 | 10660 | 1 |
| 353 | 20250428 | 132200 | 1685662225 | 10660 | 10660 | 10660 | 10660 | 1 |
| 354 | 20250428 | 132100 | 1685651565 | 10660 | 10660 | 10660 | 10660 | 2 |
| 355 | 20250428 | 132000 | 1685630245 | 10630 | 10630 | 10640 | 10630 | 44 |
| 356 | 20250428 | 131900 | 1685162515 | 10640 | 10640 | 10640 | 10640 | 512 |
| 357 | 20250428 | 131800 | 1679714835 | 10640 | 10640 | 10650 | 10640 | 1928 |
| 358 | 20250428 | 131700 | 1659200895 | 10650 | 10650 | 10650 | 10650 | 0 |
| 359 | 20250428 | 131600 | 1659200895 | 10650 | 10640 | 10650 | 10640 | 534 |
| 360 | 20250428 | 131500 | 1653518795 | 10640 | 10630 | 10640 | 10630 | 792 |
| 361 | 20250428 | 131400 | 1645099815 | 10660 | 10640 | 10660 | 10630 | 899 |
| 362 | 20250428 | 131300 | 1635535445 | 10630 | 10630 | 10640 | 10630 | 1135 |
| 363 | 20250428 | 131200 | 1623469395 | 10640 | 10650 | 10650 | 10640 | 346 |
| 364 | 20250428 | 131100 | 1619787745 | 10650 | 10650 | 10650 | 10650 | 224 |
| 365 | 20250428 | 131000 | 1617402145 | 10650 | 10650 | 10650 | 10650 | 51 |
| 366 | 20250428 | 130900 | 1616858995 | 10650 | 10650 | 10680 | 10650 | 1051 |
| 367 | 20250428 | 130800 | 1605665305 | 10650 | 10650 | 10670 | 10650 | 816 |
| 368 | 20250428 | 130700 | 1596969655 | 10650 | 10640 | 10650 | 10640 | 185 |
| 369 | 20250428 | 130600 | 1594999415 | 10640 | 10640 | 10640 | 10640 | 212 |
| 370 | 20250428 | 130500 | 1592743735 | 10640 | 10630 | 10640 | 10630 | 536 |
| 371 | 20250428 | 130400 | 1587045695 | 10635 | 10640 | 10640 | 10630 | 317 |
| 372 | 20250428 | 130300 | 1583675040 | 10650 | 10640 | 10650 | 10640 | 113 |
| 373 | 20250428 | 130200 | 1582471610 | 10650 | 10650 | 10650 | 10640 | 243 |
| 374 | 20250428 | 130100 | 1579884990 | 10650 | 10650 | 10650 | 10650 | 1 |
| 375 | 20250428 | 130000 | 1579874340 | 10640 | 10660 | 10660 | 10640 | 2501 |
| 376 | 20250428 | 125900 | 1553252700 | 10660 | 10660 | 10660 | 10660 | 16 |
| 377 | 20250428 | 125800 | 1553082140 | 10680 | 10680 | 10680 | 10680 | 120 |
| 378 | 20250428 | 125700 | 1551800540 | 10680 | 10680 | 10680 | 10650 | 1467 |
| 379 | 20250428 | 125600 | 1536154140 | 10680 | 10700 | 10700 | 10680 | 317 |
| 380 | 20250428 | 125500 | 1532766870 | 10720 | 10710 | 10720 | 10700 | 106 |
| 381 | 20250428 | 125400 | 1531632410 | 10710 | 10705 | 10710 | 10705 | 11 |
| 382 | 20250428 | 125300 | 1531514650 | 10710 | 10710 | 10710 | 10710 | 0 |
| 383 | 20250428 | 125200 | 1531514650 | 10710 | 10730 | 10730 | 10710 | 388 |
| 384 | 20250428 | 125100 | 1527359150 | 10730 | 10730 | 10730 | 10730 | 93 |
| 385 | 20250428 | 125000 | 1526361260 | 10730 | 10710 | 10730 | 10710 | 23 |
| 386 | 20250428 | 124900 | 1526114910 | 10710 | 10720 | 10730 | 10710 | 29 |
| 387 | 20250428 | 124800 | 1525804170 | 10700 | 10710 | 10720 | 10700 | 27 |
| 388 | 20250428 | 124700 | 1525515040 | 10710 | 10710 | 10720 | 10710 | 373 |
| 389 | 20250428 | 124600 | 1521520180 | 10700 | 10710 | 10710 | 10700 | 26 |
| 390 | 20250428 | 124500 | 1521241960 | 10710 | 10710 | 10710 | 10710 | 2 |
| 391 | 20250428 | 124400 | 1521220540 | 10680 | 10680 | 10680 | 10680 | 0 |
| 392 | 20250428 | 124300 | 1521220540 | 10680 | 10680 | 10680 | 10680 | 219 |
| 393 | 20250428 | 124200 | 1518881620 | 10680 | 10680 | 10690 | 10680 | 169 |
| 394 | 20250428 | 124100 | 1517076690 | 10690 | 10710 | 10710 | 10690 | 23 |
| 395 | 20250428 | 124000 | 1516830740 | 10700 | 10690 | 10700 | 10690 | 4 |
| 396 | 20250428 | 123900 | 1516787970 | 10680 | 10680 | 10680 | 10680 | 248 |
| 397 | 20250428 | 123800 | 1514139330 | 10690 | 10700 | 10700 | 10690 | 52 |
| 398 | 20250428 | 123700 | 1513583250 | 10720 | 10690 | 10720 | 10690 | 39 |
| 399 | 20250428 | 123600 | 1513166310 | 10690 | 10690 | 10690 | 10690 | 16 |
| 400 | 20250428 | 123500 | 1512995270 | 10690 | 10690 | 10690 | 10690 | 61 |
| 401 | 20250428 | 123400 | 1512343180 | 10690 | 10690 | 10690 | 10690 | 1 |
| 402 | 20250428 | 123300 | 1512332490 | 10690 | 10690 | 10690 | 10690 | 3 |
| 403 | 20250428 | 123200 | 1512300420 | 10690 | 10690 | 10690 | 10690 | 102 |
| 404 | 20250428 | 123100 | 1511210040 | 10680 | 10680 | 10680 | 10680 | 507 |
| 405 | 20250428 | 123000 | 1505795280 | 10680 | 10680 | 10680 | 10680 | 118 |
| 406 | 20250428 | 122900 | 1504535040 | 10670 | 10670 | 10670 | 10670 | 162 |
| 407 | 20250428 | 122800 | 1502806500 | 10670 | 10680 | 10680 | 10670 | 642 |
| 408 | 20250428 | 122700 | 1495955360 | 10680 | 10680 | 10680 | 10680 | 219 |
| 409 | 20250428 | 122600 | 1493616440 | 10680 | 10690 | 10690 | 10680 | 142 |
| 410 | 20250428 | 122500 | 1492098950 | 10690 | 10700 | 10700 | 10690 | 93 |
| 411 | 20250428 | 122400 | 1491104270 | 10720 | 10720 | 10720 | 10720 | 0 |
| 412 | 20250428 | 122300 | 1491104270 | 10720 | 10720 | 10720 | 10720 | 0 |
| 413 | 20250428 | 122200 | 1491104270 | 10720 | 10710 | 10720 | 10710 | 10 |
| 414 | 20250428 | 122100 | 1490997110 | 10710 | 10690 | 10710 | 10690 | 488 |
| 415 | 20250428 | 122000 | 1485777680 | 10700 | 10720 | 10720 | 10700 | 3926 |
| 416 | 20250428 | 121900 | 1443762730 | 10720 | 10720 | 10720 | 10720 | 2 |
| 417 | 20250428 | 121800 | 1443741290 | 10720 | 10710 | 10720 | 10710 | 280 |
| 418 | 20250428 | 121700 | 1440741670 | 10710 | 10710 | 10710 | 10710 | 0 |
| 419 | 20250428 | 121600 | 1440741670 | 10710 | 10710 | 10720 | 10710 | 111 |
| 420 | 20250428 | 121500 | 1439552840 | 10710 | 10720 | 10720 | 10710 | 171 |
| 421 | 20250428 | 121400 | 1437720020 | 10720 | 10730 | 10730 | 10720 | 56 |
| 422 | 20250428 | 121300 | 1437119150 | 10730 | 10720 | 10730 | 10720 | 110 |
| 423 | 20250428 | 121200 | 1435938950 | 10720 | 10720 | 10720 | 10720 | 10 |
| 424 | 20250428 | 121100 | 1435831750 | 10710 | 10710 | 10710 | 10710 | 50 |
| 425 | 20250428 | 121000 | 1435296250 | 10710 | 10710 | 10710 | 10710 | 311 |
| 426 | 20250428 | 120900 | 1431965440 | 10720 | 10710 | 10720 | 10710 | 46 |
| 427 | 20250428 | 120800 | 1431472330 | 10720 | 10720 | 10720 | 10720 | 25 |
| 428 | 20250428 | 120700 | 1431204330 | 10720 | 10720 | 10720 | 10720 | 1 |
| 429 | 20250428 | 120600 | 1431193610 | 10720 | 10720 | 10720 | 10720 | 53 |
| 430 | 20250428 | 120500 | 1430625450 | 10720 | 10720 | 10720 | 10720 | 8 |
| 431 | 20250428 | 120400 | 1430539690 | 10720 | 10720 | 10720 | 10720 | 30 |
| 432 | 20250428 | 120300 | 1430218090 | 10720 | 10720 | 10720 | 10710 | 320 |
| 433 | 20250428 | 120200 | 1426789690 | 10720 | 10720 | 10720 | 10710 | 241 |
| 434 | 20250428 | 120100 | 1424206180 | 10720 | 10720 | 10720 | 10720 | 361 |
| 435 | 20250428 | 120000 | 1420336260 | 10720 | 10720 | 10720 | 10720 | 2 |
| 436 | 20250428 | 115900 | 1420314820 | 10720 | 10730 | 10730 | 10720 | 29 |
| 437 | 20250428 | 115800 | 1420003850 | 10720 | 10730 | 10730 | 10720 | 402 |
| 438 | 20250428 | 115700 | 1415694150 | 10730 | 10730 | 10730 | 10730 | 100 |
| 439 | 20250428 | 115600 | 1414621150 | 10730 | 10730 | 10730 | 10730 | 134 |
| 440 | 20250428 | 115500 | 1413183330 | 10730 | 10735 | 10735 | 10730 | 496 |
| 441 | 20250428 | 115400 | 1407861245 | 10740 | 10740 | 10740 | 10740 | 2166 |
| 442 | 20250428 | 115300 | 1384598405 | 10740 | 10750 | 10750 | 10740 | 101 |
| 443 | 20250428 | 115200 | 1383513655 | 10750 | 10750 | 10750 | 10750 | 564 |
| 444 | 20250428 | 115100 | 1377450655 | 10760 | 10780 | 10780 | 10760 | 138 |
| 445 | 20250428 | 115000 | 1375965655 | 10790 | 10790 | 10790 | 10780 | 23 |
| 446 | 20250428 | 114900 | 1375717585 | 10800 | 10805 | 10805 | 10800 | 126 |
| 447 | 20250428 | 114800 | 1374356780 | 10800 | 10800 | 10800 | 10800 | 889 |
| 448 | 20250428 | 114700 | 1364755580 | 10830 | 10790 | 10830 | 10790 | 14 |
| 449 | 20250428 | 114600 | 1364604260 | 10760 | 10760 | 10760 | 10760 | 0 |
| 450 | 20250428 | 114500 | 1364604260 | 10760 | 10760 | 10760 | 10760 | 13 |
| 451 | 20250428 | 114400 | 1364464380 | 10760 | 10770 | 10770 | 10760 | 61 |
| 452 | 20250428 | 114300 | 1363807690 | 10780 | 10770 | 10780 | 10770 | 31 |
| 453 | 20250428 | 114200 | 1363473810 | 10790 | 10790 | 10790 | 10790 | 93 |
| 454 | 20250428 | 114100 | 1362470340 | 10830 | 10830 | 10830 | 10830 | 0 |
| 455 | 20250428 | 114000 | 1362470340 | 10830 | 10820 | 10830 | 10820 | 15 |
| 456 | 20250428 | 113900 | 1362307910 | 10760 | 10770 | 10830 | 10750 | 1502 |
| 457 | 20250428 | 113800 | 1346097920 | 10740 | 10740 | 10740 | 10740 | 0 |
| 458 | 20250428 | 113700 | 1346097920 | 10740 | 10730 | 10740 | 10730 | 151 |
| 459 | 20250428 | 113600 | 1344477180 | 10730 | 10730 | 10730 | 10730 | 450 |
| 460 | 20250428 | 113500 | 1339648680 | 10730 | 10730 | 10730 | 10730 | 178 |
| 461 | 20250428 | 113400 | 1337738740 | 10730 | 10730 | 10730 | 10730 | 66 |
| 462 | 20250428 | 113300 | 1337030560 | 10730 | 10720 | 10730 | 10720 | 175 |
| 463 | 20250428 | 113200 | 1335154540 | 10720 | 10720 | 10720 | 10720 | 0 |
| 464 | 20250428 | 113100 | 1335154540 | 10720 | 10730 | 10730 | 10720 | 269 |
| 465 | 20250428 | 113000 | 1332270360 | 10730 | 10740 | 10740 | 10730 | 1002 |
| 466 | 20250428 | 112900 | 1321518860 | 10770 | 10740 | 10770 | 10740 | 115 |
| 467 | 20250428 | 112800 | 1320283730 | 10740 | 10740 | 10740 | 10740 | 15 |
| 468 | 20250428 | 112700 | 1320122630 | 10740 | 10740 | 10740 | 10730 | 1343 |
| 469 | 20250428 | 112600 | 1305704170 | 10750 | 10780 | 10780 | 10750 | 642 |
| 470 | 20250428 | 112500 | 1298801640 | 10790 | 10790 | 10790 | 10790 | 100 |
| 471 | 20250428 | 112400 | 1297722640 | 10790 | 10770 | 10790 | 10760 | 223 |
| 472 | 20250428 | 112300 | 1295323000 | 10770 | 10790 | 10790 | 10770 | 105 |
| 473 | 20250428 | 112200 | 1294190110 | 10770 | 10760 | 10790 | 10760 | 28 |
| 474 | 20250428 | 112100 | 1293888460 | 10810 | 10760 | 10810 | 10760 | 47 |
| 475 | 20250428 | 112000 | 1293381330 | 10760 | 10745 | 10760 | 10730 | 1191 |
| 476 | 20250428 | 111900 | 1280594195 | 10750 | 10750 | 10750 | 10750 | 74 |
| 477 | 20250428 | 111800 | 1279798695 | 10750 | 10760 | 10760 | 10750 | 259 |
| 478 | 20250428 | 111700 | 1277014275 | 10760 | 10810 | 10810 | 10760 | 778 |
| 479 | 20250428 | 111600 | 1268636275 | 10780 | 10820 | 10820 | 10780 | 1472 |
| 480 | 20250428 | 111500 | 1252730340 | 10820 | 10820 | 10820 | 10810 | 15 |
| 481 | 20250428 | 111400 | 1252568110 | 10820 | 10810 | 10820 | 10810 | 30 |
| 482 | 20250428 | 111300 | 1252243800 | 10810 | 10810 | 10810 | 10810 | 0 |
| 483 | 20250428 | 111200 | 1252243800 | 10810 | 10820 | 10820 | 10810 | 95 |
| 484 | 20250428 | 111100 | 1251216640 | 10820 | 10810 | 10820 | 10810 | 226 |
| 485 | 20250428 | 111000 | 1248772280 | 10810 | 10810 | 10810 | 10810 | 320 |
| 486 | 20250428 | 110900 | 1245313080 | 10810 | 10810 | 10810 | 10810 | 65 |
| 487 | 20250428 | 110800 | 1244610430 | 10810 | 10810 | 10810 | 10810 | 0 |
| 488 | 20250428 | 110700 | 1244610430 | 10810 | 10800 | 10810 | 10790 | 387 |
| 489 | 20250428 | 110600 | 1240430840 | 10800 | 10800 | 10810 | 10800 | 772 |
| 490 | 20250428 | 110500 | 1232093225 | 10800 | 10790 | 10800 | 10790 | 343 |
| 491 | 20250428 | 110400 | 1228389625 | 10790 | 10790 | 10790 | 10790 | 580 |
| 492 | 20250428 | 110300 | 1222131425 | 10790 | 10780 | 10790 | 10780 | 1017 |
| 493 | 20250428 | 110200 | 1211162995 | 10810 | 10810 | 10810 | 10810 | 32 |
| 494 | 20250428 | 110100 | 1210817075 | 10760 | 10800 | 10800 | 10760 | 100 |
| 495 | 20250428 | 110000 | 1209738595 | 10810 | 10810 | 10810 | 10810 | 293 |
| 496 | 20250428 | 105900 | 1206571265 | 10820 | 10810 | 10820 | 10810 | 49 |
| 497 | 20250428 | 105800 | 1206041540 | 10810 | 10810 | 10820 | 10810 | 285 |
| 498 | 20250428 | 105700 | 1202960090 | 10810 | 10790 | 10810 | 10790 | 264 |
| 499 | 20250428 | 105600 | 1200109130 | 10790 | 10800 | 10810 | 10790 | 250 |
| 500 | 20250428 | 105500 | 1197408710 | 10800 | 10770 | 10800 | 10770 | 1158 |
| 501 | 20250428 | 105400 | 1184930990 | 10780 | 10780 | 10780 | 10780 | 31 |
| 502 | 20250428 | 105300 | 1184596810 | 10750 | 10780 | 10780 | 10750 | 17 |
| 503 | 20250428 | 105200 | 1184413850 | 10780 | 10770 | 10790 | 10770 | 1127 |
| 504 | 20250428 | 105100 | 1172274160 | 10780 | 10780 | 10780 | 10730 | 450 |
| 505 | 20250428 | 105000 | 1167427030 | 10790 | 10720 | 10790 | 10720 | 81 |
| 506 | 20250428 | 104900 | 1166558640 | 10720 | 10720 | 10720 | 10720 | 10 |
| 507 | 20250428 | 104800 | 1166451440 | 10720 | 10720 | 10720 | 10720 | 290 |
| 508 | 20250428 | 104700 | 1163342640 | 10720 | 10720 | 10720 | 10720 | 0 |
| 509 | 20250428 | 104600 | 1163342640 | 10720 | 10750 | 10760 | 10720 | 231 |
| 510 | 20250428 | 104500 | 1160865290 | 10720 | 10750 | 10750 | 10720 | 128 |
| 511 | 20250428 | 104400 | 1159489350 | 10720 | 10720 | 10720 | 10720 | 154 |
| 512 | 20250428 | 104300 | 1157838470 | 10720 | 10730 | 10740 | 10720 | 191 |
| 513 | 20250428 | 104200 | 1155789230 | 10730 | 10730 | 10730 | 10730 | 0 |
| 514 | 20250428 | 104100 | 1155789230 | 10730 | 10750 | 10750 | 10730 | 20 |
| 515 | 20250428 | 104000 | 1155574610 | 10740 | 10740 | 10740 | 10740 | 258 |
| 516 | 20250428 | 103900 | 1152803690 | 10740 | 10740 | 10740 | 10730 | 336 |
| 517 | 20250428 | 103800 | 1149197920 | 10740 | 10730 | 10740 | 10730 | 614 |
| 518 | 20250428 | 103700 | 1142608190 | 10740 | 10750 | 10760 | 10740 | 253 |
| 519 | 20250428 | 103600 | 1139889620 | 10760 | 10760 | 10760 | 10760 | 1 |
| 520 | 20250428 | 103500 | 1139878860 | 10760 | 10760 | 10760 | 10760 | 768 |
| 521 | 20250428 | 103400 | 1131615180 | 10760 | 10760 | 10770 | 10760 | 223 |
| 522 | 20250428 | 103300 | 1129215470 | 10740 | 10740 | 10740 | 10730 | 188 |
| 523 | 20250428 | 103200 | 1127196820 | 10730 | 10760 | 10760 | 10730 | 44 |
| 524 | 20250428 | 103100 | 1126724520 | 10770 | 10770 | 10780 | 10730 | 1041 |
| 525 | 20250428 | 103000 | 1115505210 | 10770 | 10780 | 10780 | 10770 | 956 |
| 526 | 20250428 | 102900 | 1105199820 | 10780 | 10730 | 10780 | 10730 | 3142 |
| 527 | 20250428 | 102800 | 1071394240 | 10730 | 10750 | 10750 | 10730 | 878 |
| 528 | 20250428 | 102700 | 1061965110 | 10740 | 10740 | 10740 | 10740 | 47 |
| 529 | 20250428 | 102600 | 1061460330 | 10740 | 10740 | 10740 | 10740 | 20 |
| 530 | 20250428 | 102500 | 1061245530 | 10740 | 10750 | 10750 | 10740 | 229 |
| 531 | 20250428 | 102400 | 1058783910 | 10730 | 10720 | 10730 | 10720 | 233 |
| 532 | 20250428 | 102300 | 1056284510 | 10730 | 10710 | 10730 | 10710 | 150 |
| 533 | 20250428 | 102200 | 1054676020 | 10710 | 10700 | 10730 | 10700 | 168 |
| 534 | 20250428 | 102100 | 1052875210 | 10700 | 10720 | 10730 | 10690 | 265 |
| 535 | 20250428 | 102000 | 1050034780 | 10730 | 10730 | 10730 | 10690 | 681 |
| 536 | 20250428 | 101900 | 1042746810 | 10730 | 10730 | 10730 | 10730 | 1 |
| 537 | 20250428 | 101800 | 1042736080 | 10750 | 10690 | 10750 | 10690 | 56 |
| 538 | 20250428 | 101700 | 1042137310 | 10690 | 10710 | 10730 | 10690 | 495 |
| 539 | 20250428 | 101600 | 1036837470 | 10710 | 10730 | 10730 | 10700 | 2263 |
| 540 | 20250428 | 101500 | 1012595040 | 10730 | 10760 | 10760 | 10730 | 454 |
| 541 | 20250428 | 101400 | 1007723500 | 10760 | 10760 | 10760 | 10730 | 22 |
| 542 | 20250428 | 101300 | 1007486810 | 10760 | 10760 | 10760 | 10720 | 780 |
| 543 | 20250428 | 101200 | 999097170 | 10720 | 10710 | 10720 | 10710 | 30 |
| 544 | 20250428 | 101100 | 998775770 | 10710 | 10710 | 10710 | 10710 | 454 |
| 545 | 20250428 | 101000 | 993913430 | 10710 | 10710 | 10710 | 10710 | 237 |
| 546 | 20250428 | 100900 | 991375160 | 10710 | 10710 | 10710 | 10710 | 105 |
| 547 | 20250428 | 100800 | 990250610 | 10700 | 10730 | 10730 | 10700 | 525 |
| 548 | 20250428 | 100700 | 984625060 | 10770 | 10770 | 10770 | 10770 | 15 |
| 549 | 20250428 | 100600 | 984463510 | 10780 | 10770 | 10780 | 10770 | 70 |
| 550 | 20250428 | 100500 | 983709470 | 10780 | 10730 | 10780 | 10710 | 671 |
| 551 | 20250428 | 100400 | 976513170 | 10740 | 10750 | 10750 | 10740 | 127 |
| 552 | 20250428 | 100300 | 975148630 | 10750 | 10750 | 10750 | 10750 | 3 |
| 553 | 20250428 | 100200 | 975116380 | 10750 | 10760 | 10760 | 10750 | 104 |
| 554 | 20250428 | 100100 | 973998180 | 10750 | 10770 | 10770 | 10750 | 140 |
| 555 | 20250428 | 100000 | 972492980 | 10770 | 10760 | 10770 | 10760 | 65 |
| 556 | 20250428 | 095900 | 971792950 | 10760 | 10750 | 10770 | 10750 | 144 |
| 557 | 20250428 | 095800 | 970243950 | 10750 | 10740 | 10790 | 10740 | 430 |
| 558 | 20250428 | 095700 | 965617300 | 10790 | 10730 | 10790 | 10730 | 1063 |
| 559 | 20250428 | 095600 | 954200980 | 10740 | 10740 | 10740 | 10740 | 93 |
| 560 | 20250428 | 095500 | 953202160 | 10740 | 10760 | 10780 | 10740 | 790 |
| 561 | 20250428 | 095400 | 944694380 | 10740 | 10780 | 10780 | 10740 | 201 |
| 562 | 20250428 | 095300 | 942531100 | 10780 | 10730 | 10780 | 10730 | 654 |
| 563 | 20250428 | 095200 | 935502640 | 10730 | 10680 | 10740 | 10660 | 216 |
| 564 | 20250428 | 095100 | 933186920 | 10720 | 10710 | 10740 | 10650 | 3123 |
| 565 | 20250428 | 095000 | 899825850 | 10650 | 10650 | 10710 | 10630 | 2025 |
| 566 | 20250428 | 094900 | 878227800 | 10640 | 10660 | 10660 | 10640 | 1954 |
| 567 | 20250428 | 094800 | 857417140 | 10660 | 10730 | 10730 | 10660 | 382 |
| 568 | 20250428 | 094700 | 853336880 | 10730 | 10730 | 10730 | 10720 | 510 |
| 569 | 20250428 | 094600 | 847866920 | 10730 | 10680 | 10730 | 10680 | 928 |
| 570 | 20250428 | 094500 | 837920610 | 10680 | 10690 | 10720 | 10680 | 1106 |
| 571 | 20250428 | 094400 | 826085410 | 10690 | 10700 | 10700 | 10670 | 1127 |
| 572 | 20250428 | 094300 | 814033810 | 10700 | 10720 | 10720 | 10690 | 255 |
| 573 | 20250428 | 094200 | 811304790 | 10720 | 10730 | 10730 | 10720 | 269 |
| 574 | 20250428 | 094100 | 808418720 | 10740 | 10700 | 10740 | 10700 | 662 |
| 575 | 20250428 | 094000 | 801326260 | 10710 | 10740 | 10740 | 10710 | 373 |
| 576 | 20250428 | 093900 | 797329710 | 10740 | 10730 | 10760 | 10730 | 625 |
| 577 | 20250428 | 093800 | 790619600 | 10700 | 10750 | 10750 | 10700 | 5217 |
| 578 | 20250428 | 093700 | 734691360 | 10760 | 10760 | 10770 | 10750 | 1848 |
| 579 | 20250428 | 093600 | 714814250 | 10770 | 10790 | 10810 | 10770 | 2568 |
| 580 | 20250428 | 093500 | 687135770 | 10820 | 10840 | 10840 | 10820 | 144 |
| 581 | 20250428 | 093400 | 685575560 | 10830 | 10790 | 10830 | 10790 | 50 |
| 582 | 20250428 | 093300 | 685035980 | 10780 | 10790 | 10840 | 10780 | 1241 |
| 583 | 20250428 | 093200 | 671638630 | 10780 | 10800 | 10800 | 10770 | 152 |
| 584 | 20250428 | 093100 | 670000910 | 10800 | 10780 | 10810 | 10770 | 414 |
| 585 | 20250428 | 093000 | 665537960 | 10770 | 10830 | 10830 | 10760 | 2276 |
| 586 | 20250428 | 092900 | 641035140 | 10790 | 10850 | 10860 | 10790 | 277 |
| 587 | 20250428 | 092800 | 638034210 | 10840 | 10800 | 10840 | 10760 | 2520 |
| 588 | 20250428 | 092700 | 610759240 | 10830 | 10790 | 10830 | 10790 | 208 |
| 589 | 20250428 | 092600 | 608510640 | 10790 | 10790 | 10810 | 10750 | 3303 |
| 590 | 20250428 | 092500 | 572934140 | 10790 | 10800 | 10810 | 10790 | 1422 |
| 591 | 20250428 | 092400 | 557577990 | 10800 | 10870 | 10870 | 10800 | 4249 |
| 592 | 20250428 | 092300 | 511576870 | 10860 | 10900 | 10900 | 10850 | 1282 |
| 593 | 20250428 | 092200 | 497653100 | 10850 | 10900 | 10900 | 10850 | 672 |
| 594 | 20250428 | 092100 | 490339710 | 10930 | 10890 | 10930 | 10880 | 413 |
| 595 | 20250428 | 092000 | 485840750 | 10900 | 10880 | 10900 | 10860 | 165 |
| 596 | 20250428 | 091900 | 484045680 | 10850 | 10850 | 10850 | 10850 | 230 |
| 597 | 20250428 | 091800 | 481550180 | 10850 | 10910 | 10910 | 10850 | 814 |
| 598 | 20250428 | 091700 | 472709210 | 10910 | 10890 | 10920 | 10870 | 1237 |
| 599 | 20250428 | 091600 | 459234220 | 10890 | 10890 | 10900 | 10870 | 1584 |
| 600 | 20250428 | 091500 | 441990660 | 10900 | 10920 | 10930 | 10900 | 1051 |
| 601 | 20250428 | 091400 | 430527110 | 10930 | 10960 | 10960 | 10920 | 1724 |
| 602 | 20250428 | 091300 | 411681690 | 10960 | 11040 | 11040 | 10950 | 2367 |
| 603 | 20250428 | 091200 | 385708390 | 11050 | 11080 | 11090 | 11030 | 1689 |
| 604 | 20250428 | 091100 | 367013370 | 11080 | 11010 | 11080 | 10970 | 885 |
| 605 | 20250428 | 091000 | 357247180 | 11010 | 11050 | 11060 | 10970 | 1720 |
| 606 | 20250428 | 090900 | 338320370 | 11050 | 10940 | 11070 | 10920 | 4731 |
| 607 | 20250428 | 090800 | 286208600 | 10940 | 10950 | 10950 | 10930 | 2105 |
| 608 | 20250428 | 090700 | 263171850 | 10960 | 10970 | 10980 | 10950 | 1683 |
| 609 | 20250428 | 090600 | 244714010 | 10960 | 11010 | 11030 | 10960 | 3949 |
| 610 | 20250428 | 090500 | 201268470 | 11000 | 10940 | 11000 | 10940 | 2771 |
| 611 | 20250428 | 090400 | 170887890 | 10980 | 10900 | 11000 | 10890 | 1990 |
| 612 | 20250428 | 090300 | 149159780 | 10900 | 10820 | 10900 | 10820 | 1322 |
| 613 | 20250428 | 090200 | 134825300 | 10790 | 10850 | 10860 | 10790 | 2698 |
| 614 | 20250428 | 090100 | 105655720 | 10850 | 10900 | 10900 | 10830 | 2531 |
| 615 | 20250428 | 090000 | 78182020 | 10860 | 11000 | 11010 | 10850 | 7139 |