32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 3552 |
| 3 | 20250428 | 190400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 4 | 20250428 | 190300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 5 | 20250428 | 190200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 6 | 20250428 | 190100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 7 | 20250428 | 190000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 8 | 20250428 | 185900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 9 | 20250428 | 185800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 10 | 20250428 | 185700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 11 | 20250428 | 185600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 12 | 20250428 | 185500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 13 | 20250428 | 185400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 14 | 20250428 | 185300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 15 | 20250428 | 185200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 16 | 20250428 | 185100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 17 | 20250428 | 185000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 18 | 20250428 | 184900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 19 | 20250428 | 184800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 20 | 20250428 | 184700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 21 | 20250428 | 184600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 22 | 20250428 | 184500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 23 | 20250428 | 184400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 24 | 20250428 | 184300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 25 | 20250428 | 184200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 26 | 20250428 | 184100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 27 | 20250428 | 184000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 28 | 20250428 | 183900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 29 | 20250428 | 183800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 30 | 20250428 | 183700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 31 | 20250428 | 183600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 32 | 20250428 | 183500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 3552 |
| 33 | 20250428 | 183400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 34 | 20250428 | 183300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 35 | 20250428 | 183200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 36 | 20250428 | 183100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 37 | 20250428 | 183000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 38 | 20250428 | 182900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 39 | 20250428 | 182800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 40 | 20250428 | 182700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 41 | 20250428 | 182600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 42 | 20250428 | 182500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 43 | 20250428 | 182400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 44 | 20250428 | 182300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 45 | 20250428 | 182200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 46 | 20250428 | 182100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 47 | 20250428 | 182000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 48 | 20250428 | 181900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 49 | 20250428 | 181800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 50 | 20250428 | 181700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 51 | 20250428 | 181600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 52 | 20250428 | 181500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 53 | 20250428 | 181400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 54 | 20250428 | 181300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 55 | 20250428 | 181200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 56 | 20250428 | 181100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 57 | 20250428 | 181000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 58 | 20250428 | 180900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 59 | 20250428 | 180800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 60 | 20250428 | 180700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 61 | 20250428 | 180600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 62 | 20250428 | 180500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 3552 |
| 63 | 20250428 | 180400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 64 | 20250428 | 180300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 65 | 20250428 | 180200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 66 | 20250428 | 180100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 67 | 20250428 | 180000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 68 | 20250428 | 175900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 69 | 20250428 | 175800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 70 | 20250428 | 175700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 71 | 20250428 | 175600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 72 | 20250428 | 175500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 73 | 20250428 | 175400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 74 | 20250428 | 175300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 75 | 20250428 | 175200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 76 | 20250428 | 175100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 77 | 20250428 | 175000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 78 | 20250428 | 174900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 79 | 20250428 | 174800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 80 | 20250428 | 174700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 81 | 20250428 | 174600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 82 | 20250428 | 174500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 83 | 20250428 | 174400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 84 | 20250428 | 174300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 85 | 20250428 | 174200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 86 | 20250428 | 174100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 87 | 20250428 | 174000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 88 | 20250428 | 173900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 89 | 20250428 | 173800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 90 | 20250428 | 173700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 91 | 20250428 | 173600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 92 | 20250428 | 173500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 3552 |
| 93 | 20250428 | 173400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 94 | 20250428 | 173300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 95 | 20250428 | 173200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 96 | 20250428 | 173100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 97 | 20250428 | 173000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 98 | 20250428 | 172900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 99 | 20250428 | 172800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 100 | 20250428 | 172700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 101 | 20250428 | 172600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 102 | 20250428 | 172500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 103 | 20250428 | 172400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 104 | 20250428 | 172300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 105 | 20250428 | 172200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 106 | 20250428 | 172100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 107 | 20250428 | 172000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 108 | 20250428 | 171900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 109 | 20250428 | 171800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 110 | 20250428 | 171700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 111 | 20250428 | 171600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 112 | 20250428 | 171500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 113 | 20250428 | 171400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 114 | 20250428 | 171300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 115 | 20250428 | 171200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 116 | 20250428 | 171100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 117 | 20250428 | 171000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 118 | 20250428 | 170900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 119 | 20250428 | 170800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 120 | 20250428 | 170700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 121 | 20250428 | 170600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 122 | 20250428 | 170500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 3552 |
| 123 | 20250428 | 170400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 124 | 20250428 | 170300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 125 | 20250428 | 170200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 126 | 20250428 | 170100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 127 | 20250428 | 170000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 128 | 20250428 | 165900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 129 | 20250428 | 165800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 130 | 20250428 | 165700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 131 | 20250428 | 165600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 132 | 20250428 | 165500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 133 | 20250428 | 165400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 134 | 20250428 | 165300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 135 | 20250428 | 165200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 136 | 20250428 | 165100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 137 | 20250428 | 165000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 138 | 20250428 | 164900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 139 | 20250428 | 164800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 140 | 20250428 | 164700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 141 | 20250428 | 164600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 142 | 20250428 | 164500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 143 | 20250428 | 164400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 144 | 20250428 | 164300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 145 | 20250428 | 164200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 146 | 20250428 | 164100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 147 | 20250428 | 164000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 148 | 20250428 | 163900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 149 | 20250428 | 163800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 150 | 20250428 | 163700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 151 | 20250428 | 163600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 152 | 20250428 | 163500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 3552 |
| 153 | 20250428 | 163400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 154 | 20250428 | 163300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 155 | 20250428 | 163200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 156 | 20250428 | 163100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 157 | 20250428 | 163000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 158 | 20250428 | 162900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 159 | 20250428 | 162800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 160 | 20250428 | 162700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 161 | 20250428 | 162600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 162 | 20250428 | 162500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 163 | 20250428 | 162400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 164 | 20250428 | 162300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 165 | 20250428 | 162200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 166 | 20250428 | 162100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 167 | 20250428 | 162000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 168 | 20250428 | 161900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 169 | 20250428 | 161800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 170 | 20250428 | 161700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 171 | 20250428 | 161600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 172 | 20250428 | 161500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 173 | 20250428 | 161400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 174 | 20250428 | 161300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 175 | 20250428 | 161200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 176 | 20250428 | 161100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 177 | 20250428 | 161000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 178 | 20250428 | 160900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 179 | 20250428 | 160800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 180 | 20250428 | 160700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 181 | 20250428 | 160600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 182 | 20250428 | 160500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 3552 |
| 183 | 20250428 | 160400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 184 | 20250428 | 160300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 185 | 20250428 | 160200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 186 | 20250428 | 160100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 187 | 20250428 | 160000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 188 | 20250428 | 155900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 189 | 20250428 | 155800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 190 | 20250428 | 155700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 191 | 20250428 | 155600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 192 | 20250428 | 155500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 193 | 20250428 | 155400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 194 | 20250428 | 155300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 195 | 20250428 | 155200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 196 | 20250428 | 155100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 197 | 20250428 | 155000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 198 | 20250428 | 154900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 199 | 20250428 | 154800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 200 | 20250428 | 154700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 201 | 20250428 | 154600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 202 | 20250428 | 154500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 203 | 20250428 | 154400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 204 | 20250428 | 154300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 205 | 20250428 | 154200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 206 | 20250428 | 154100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 207 | 20250428 | 154000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 208 | 20250428 | 153900 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 209 | 20250428 | 153800 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 210 | 20250428 | 153700 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 211 | 20250428 | 153600 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 212 | 20250428 | 153500 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 3552 |
| 213 | 20250428 | 153400 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 214 | 20250428 | 153300 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 215 | 20250428 | 153200 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 216 | 20250428 | 153100 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 0 |
| 217 | 20250428 | 153000 | 2859115765 | 10610 | 10610 | 10610 | 10610 | 3552 |
| 218 | 20250428 | 152900 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 219 | 20250428 | 152800 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 220 | 20250428 | 152700 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 221 | 20250428 | 152600 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 222 | 20250428 | 152500 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 223 | 20250428 | 152400 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 224 | 20250428 | 152300 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 225 | 20250428 | 152200 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 226 | 20250428 | 152100 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 227 | 20250428 | 152000 | 2821429045 | 10630 | 10630 | 10630 | 10630 | 0 |
| 228 | 20250428 | 151900 | 2821429045 | 10630 | 10640 | 10640 | 10630 | 416 |
| 229 | 20250428 | 151800 | 2817003055 | 10650 | 10650 | 10650 | 10640 | 57 |
| 230 | 20250428 | 151700 | 2816396055 | 10650 | 10650 | 10650 | 10650 | 53 |
| 231 | 20250428 | 151600 | 2815831605 | 10650 | 10650 | 10650 | 10650 | 5 |
| 232 | 20250428 | 151500 | 2815778355 | 10610 | 10640 | 10640 | 10600 | 1009 |
| 233 | 20250428 | 151400 | 2805069065 | 10660 | 10650 | 10660 | 10640 | 690 |
| 234 | 20250428 | 151300 | 2797723465 | 10660 | 10660 | 10660 | 10660 | 2 |
| 235 | 20250428 | 151200 | 2797702145 | 10660 | 10660 | 10660 | 10660 | 31 |
| 236 | 20250428 | 151100 | 2797371685 | 10650 | 10650 | 10650 | 10650 | 0 |
| 237 | 20250428 | 151000 | 2797371685 | 10650 | 10650 | 10650 | 10650 | 0 |
| 238 | 20250428 | 150900 | 2797371685 | 10650 | 10620 | 10660 | 10620 | 197 |
| 239 | 20250428 | 150800 | 2795276235 | 10620 | 10650 | 10650 | 10620 | 1064 |
| 240 | 20250428 | 150700 | 2783962765 | 10660 | 10660 | 10660 | 10660 | 252 |
| 241 | 20250428 | 150600 | 2781276445 | 10670 | 10650 | 10670 | 10650 | 164 |
| 242 | 20250428 | 150500 | 2779528385 | 10650 | 10650 | 10650 | 10650 | 79 |
| 243 | 20250428 | 150400 | 2778687035 | 10640 | 10660 | 10660 | 10640 | 350 |
| 244 | 20250428 | 150300 | 2774956635 | 10660 | 10640 | 10660 | 10640 | 64 |
| 245 | 20250428 | 150200 | 2774275115 | 10650 | 10650 | 10670 | 10650 | 779 |
| 246 | 20250428 | 150100 | 2765965105 | 10660 | 10660 | 10660 | 10660 | 24 |
| 247 | 20250428 | 150000 | 2765709265 | 10660 | 10640 | 10660 | 10640 | 8 |
| 248 | 20250428 | 145900 | 2765624125 | 10650 | 10650 | 10650 | 10650 | 167 |
| 249 | 20250428 | 145800 | 2763845575 | 10660 | 10640 | 10660 | 10640 | 74 |
| 250 | 20250428 | 145700 | 2763057815 | 10660 | 10660 | 10660 | 10660 | 20 |
| 251 | 20250428 | 145600 | 2762844615 | 10660 | 10660 | 10660 | 10660 | 16 |
| 252 | 20250428 | 145500 | 2762674055 | 10670 | 10670 | 10670 | 10670 | 0 |
| 253 | 20250428 | 145400 | 2762674055 | 10670 | 10670 | 10670 | 10670 | 18 |
| 254 | 20250428 | 145300 | 2762481995 | 10670 | 10640 | 10670 | 10640 | 96 |
| 255 | 20250428 | 145200 | 2761457825 | 10640 | 10640 | 10670 | 10640 | 201 |
| 256 | 20250428 | 145100 | 2759313895 | 10640 | 10640 | 10640 | 10640 | 3 |
| 257 | 20250428 | 145000 | 2759281975 | 10640 | 10640 | 10640 | 10630 | 14 |
| 258 | 20250428 | 144900 | 2759133025 | 10640 | 10640 | 10640 | 10640 | 18 |
| 259 | 20250428 | 144800 | 2758941505 | 10640 | 10640 | 10640 | 10640 | 3 |
| 260 | 20250428 | 144700 | 2758909585 | 10640 | 10640 | 10640 | 10640 | 92 |
| 261 | 20250428 | 144600 | 2757930705 | 10640 | 10640 | 10640 | 10640 | 54 |
| 262 | 20250428 | 144500 | 2757356145 | 10640 | 10660 | 10660 | 10640 | 348 |
| 263 | 20250428 | 144400 | 2753649105 | 10670 | 10670 | 10670 | 10670 | 0 |
| 264 | 20250428 | 144300 | 2753649105 | 10670 | 10670 | 10670 | 10670 | 59 |
| 265 | 20250428 | 144200 | 2753019575 | 10680 | 10680 | 10680 | 10680 | 1 |
| 266 | 20250428 | 144100 | 2753008895 | 10680 | 10680 | 10680 | 10680 | 0 |
| 267 | 20250428 | 144000 | 2753008895 | 10680 | 10680 | 10680 | 10680 | 3 |
| 268 | 20250428 | 143900 | 2752976855 | 10660 | 10680 | 10680 | 10660 | 73 |
| 269 | 20250428 | 143800 | 2752197475 | 10660 | 10670 | 10670 | 10660 | 65 |
| 270 | 20250428 | 143700 | 2751504535 | 10680 | 10670 | 10680 | 10670 | 230 |
| 271 | 20250428 | 143600 | 2749050145 | 10670 | 10670 | 10670 | 10670 | 459 |
| 272 | 20250428 | 143500 | 2744152615 | 10680 | 10680 | 10680 | 10680 | 0 |
| 273 | 20250428 | 143400 | 2744152615 | 10680 | 10660 | 10680 | 10660 | 58 |
| 274 | 20250428 | 143300 | 2743533685 | 10680 | 10670 | 10680 | 10670 | 272 |
| 275 | 20250428 | 143200 | 2740629965 | 10680 | 10680 | 10690 | 10680 | 425 |
| 276 | 20250428 | 143100 | 2736088965 | 10670 | 10670 | 10670 | 10670 | 3 |
| 277 | 20250428 | 143000 | 2736056955 | 10670 | 10670 | 10670 | 10670 | 169 |
| 278 | 20250428 | 142900 | 2734253725 | 10670 | 10670 | 10670 | 10670 | 204 |
| 279 | 20250428 | 142800 | 2732077045 | 10670 | 10670 | 10670 | 10660 | 14 |
| 280 | 20250428 | 142700 | 2731927725 | 10670 | 10660 | 10670 | 10660 | 48 |
| 281 | 20250428 | 142600 | 2731415615 | 10670 | 10670 | 10670 | 10670 | 3 |
| 282 | 20250428 | 142500 | 2731383605 | 10670 | 10670 | 10670 | 10670 | 4 |
| 283 | 20250428 | 142400 | 2731340925 | 10640 | 10660 | 10670 | 10640 | 729 |
| 284 | 20250428 | 142300 | 2723570195 | 10660 | 10650 | 10660 | 10630 | 434 |
| 285 | 20250428 | 142200 | 2718952285 | 10650 | 10660 | 10660 | 10650 | 4 |
| 286 | 20250428 | 142100 | 2718909665 | 10660 | 10650 | 10660 | 10630 | 71 |
| 287 | 20250428 | 142000 | 2718154195 | 10650 | 10640 | 10650 | 10640 | 104 |
| 288 | 20250428 | 141900 | 2717046615 | 10640 | 10640 | 10640 | 10640 | 3 |
| 289 | 20250428 | 141800 | 2717014695 | 10640 | 10640 | 10640 | 10640 | 4 |
| 290 | 20250428 | 141700 | 2716972135 | 10640 | 10640 | 10640 | 10640 | 3 |
| 291 | 20250428 | 141600 | 2716940215 | 10620 | 10640 | 10650 | 10620 | 26 |
| 292 | 20250428 | 141500 | 2716663945 | 10640 | 10630 | 10640 | 10630 | 5 |
| 293 | 20250428 | 141400 | 2716610765 | 10630 | 10640 | 10640 | 10630 | 68 |
| 294 | 20250428 | 141300 | 2715887705 | 10640 | 10650 | 10650 | 10640 | 58 |
| 295 | 20250428 | 141200 | 2715270565 | 10660 | 10600 | 10660 | 10600 | 1079 |
| 296 | 20250428 | 141100 | 2703779205 | 10600 | 10600 | 10600 | 10600 | 11 |
| 297 | 20250428 | 141000 | 2703662605 | 10600 | 10600 | 10600 | 10590 | 8 |
| 298 | 20250428 | 140900 | 2703577855 | 10600 | 10600 | 10600 | 10600 | 54 |
| 299 | 20250428 | 140800 | 2703005455 | 10600 | 10600 | 10600 | 10600 | 139 |
| 300 | 20250428 | 140700 | 2701532055 | 10600 | 10600 | 10600 | 10590 | 144 |
| 301 | 20250428 | 140600 | 2700005855 | 10600 | 10600 | 10600 | 10600 | 188 |
| 302 | 20250428 | 140500 | 2698013055 | 10590 | 10590 | 10590 | 10590 | 19 |
| 303 | 20250428 | 140400 | 2697811845 | 10560 | 10560 | 10560 | 10560 | 20 |
| 304 | 20250428 | 140300 | 2697600645 | 10560 | 10600 | 10600 | 10560 | 594 |
| 305 | 20250428 | 140200 | 2691317335 | 10600 | 10610 | 10610 | 10600 | 443 |
| 306 | 20250428 | 140100 | 2686621515 | 10610 | 10610 | 10610 | 10610 | 3 |
| 307 | 20250428 | 140000 | 2686589685 | 10610 | 10620 | 10620 | 10610 | 7 |
| 308 | 20250428 | 135900 | 2686515355 | 10610 | 10610 | 10610 | 10610 | 48 |
| 309 | 20250428 | 135800 | 2686006075 | 10620 | 10620 | 10620 | 10620 | 4 |
| 310 | 20250428 | 135700 | 2685963595 | 10620 | 10620 | 10620 | 10620 | 25 |
| 311 | 20250428 | 135600 | 2685698095 | 10620 | 10620 | 10620 | 10620 | 0 |
| 312 | 20250428 | 135500 | 2685698095 | 10620 | 10650 | 10650 | 10620 | 1254 |
| 313 | 20250428 | 135400 | 2672365335 | 10640 | 10620 | 10640 | 10620 | 383 |
| 314 | 20250428 | 135300 | 2668295175 | 10620 | 10620 | 10620 | 10620 | 6 |
| 315 | 20250428 | 135200 | 2668231455 | 10620 | 10620 | 10620 | 10620 | 53 |
| 316 | 20250428 | 135100 | 2667668595 | 10630 | 10620 | 10630 | 10620 | 39 |
| 317 | 20250428 | 135000 | 2667254135 | 10630 | 10630 | 10630 | 10630 | 82 |
| 318 | 20250428 | 134900 | 2666382475 | 10630 | 10630 | 10630 | 10630 | 172 |
| 319 | 20250428 | 134800 | 2664554115 | 10630 | 10630 | 10630 | 10630 | 67 |
| 320 | 20250428 | 134700 | 2663841905 | 10640 | 10640 | 10640 | 10640 | 8 |
| 321 | 20250428 | 134600 | 2663756785 | 10640 | 10640 | 10640 | 10640 | 38 |
| 322 | 20250428 | 134500 | 2663352465 | 10640 | 10640 | 10640 | 10640 | 1 |
| 323 | 20250428 | 134400 | 2663341825 | 10630 | 10610 | 10630 | 10610 | 64 |
| 324 | 20250428 | 134300 | 2662662045 | 10640 | 10640 | 10640 | 10640 | 23 |
| 325 | 20250428 | 134200 | 2662417325 | 10630 | 10630 | 10630 | 10630 | 17 |
| 326 | 20250428 | 134100 | 2662236615 | 10630 | 10630 | 10630 | 10630 | 0 |
| 327 | 20250428 | 134000 | 2662236615 | 10630 | 10640 | 10640 | 10630 | 49 |
| 328 | 20250428 | 133900 | 2661715375 | 10630 | 10620 | 10630 | 10620 | 306 |
| 329 | 20250428 | 133800 | 2658465355 | 10580 | 10600 | 10620 | 10580 | 818 |
| 330 | 20250428 | 133700 | 2649789665 | 10620 | 10620 | 10620 | 10620 | 1 |
| 331 | 20250428 | 133600 | 2649779045 | 10610 | 10610 | 10610 | 10590 | 2400 |
| 332 | 20250428 | 133500 | 2624353915 | 10610 | 10610 | 10610 | 10610 | 2 |
| 333 | 20250428 | 133400 | 2624332695 | 10630 | 10610 | 10630 | 10610 | 519 |
| 334 | 20250428 | 133300 | 2618822785 | 10610 | 10610 | 10610 | 10610 | 492 |
| 335 | 20250428 | 133200 | 2613602665 | 10660 | 10660 | 10660 | 10660 | 0 |
| 336 | 20250428 | 133100 | 2613602665 | 10660 | 10650 | 10660 | 10610 | 1042 |
| 337 | 20250428 | 133000 | 2602512315 | 10650 | 10690 | 10690 | 10650 | 2292 |
| 338 | 20250428 | 132900 | 2578052455 | 10690 | 10710 | 10710 | 10690 | 428 |
| 339 | 20250428 | 132800 | 2573472825 | 10710 | 10720 | 10720 | 10710 | 272 |
| 340 | 20250428 | 132700 | 2570557665 | 10720 | 10720 | 10720 | 10710 | 180 |
| 341 | 20250428 | 132600 | 2568629735 | 10720 | 10720 | 10720 | 10720 | 108 |
| 342 | 20250428 | 132500 | 2567471975 | 10720 | 10710 | 10720 | 10700 | 1846 |
| 343 | 20250428 | 132400 | 2547701865 | 10710 | 10710 | 10710 | 10710 | 55 |
| 344 | 20250428 | 132300 | 2547112815 | 10700 | 10690 | 10700 | 10690 | 1335 |
| 345 | 20250428 | 132200 | 2532828365 | 10690 | 10700 | 10700 | 10690 | 214 |
| 346 | 20250428 | 132100 | 2530539065 | 10690 | 10680 | 10690 | 10670 | 2270 |
| 347 | 20250428 | 132000 | 2506306175 | 10680 | 10680 | 10680 | 10680 | 2 |
| 348 | 20250428 | 131900 | 2506284815 | 10660 | 10660 | 10660 | 10660 | 0 |
| 349 | 20250428 | 131800 | 2506284815 | 10660 | 10690 | 10700 | 10660 | 507 |
| 350 | 20250428 | 131700 | 2500879025 | 10700 | 10670 | 10700 | 10670 | 790 |
| 351 | 20250428 | 131600 | 2492428725 | 10670 | 10700 | 10700 | 10670 | 290 |
| 352 | 20250428 | 131500 | 2489326155 | 10710 | 10710 | 10710 | 10700 | 2482 |
| 353 | 20250428 | 131400 | 2462746175 | 10710 | 10680 | 10710 | 10650 | 1609 |
| 354 | 20250428 | 131300 | 2445537575 | 10700 | 10670 | 10700 | 10670 | 3147 |
| 355 | 20250428 | 131200 | 2411884105 | 10660 | 10640 | 10660 | 10640 | 642 |
| 356 | 20250428 | 131100 | 2405049845 | 10630 | 10610 | 10630 | 10600 | 1815 |
| 357 | 20250428 | 131000 | 2385766415 | 10590 | 10610 | 10610 | 10590 | 615 |
| 358 | 20250428 | 130900 | 2379251305 | 10600 | 10600 | 10600 | 10600 | 543 |
| 359 | 20250428 | 130800 | 2373495505 | 10590 | 10570 | 10590 | 10570 | 1138 |
| 360 | 20250428 | 130700 | 2361455515 | 10560 | 10570 | 10580 | 10560 | 153 |
| 361 | 20250428 | 130600 | 2359839495 | 10570 | 10570 | 10570 | 10570 | 0 |
| 362 | 20250428 | 130500 | 2359839495 | 10570 | 10560 | 10570 | 10560 | 106 |
| 363 | 20250428 | 130400 | 2358719375 | 10580 | 10570 | 10580 | 10570 | 69 |
| 364 | 20250428 | 130300 | 2357989365 | 10570 | 10580 | 10580 | 10570 | 125 |
| 365 | 20250428 | 130200 | 2356667735 | 10580 | 10570 | 10580 | 10570 | 101 |
| 366 | 20250428 | 130100 | 2355599695 | 10570 | 10570 | 10570 | 10570 | 0 |
| 367 | 20250428 | 130000 | 2355599695 | 10570 | 10560 | 10570 | 10550 | 490 |
| 368 | 20250428 | 125900 | 2350424775 | 10560 | 10540 | 10560 | 10540 | 586 |
| 369 | 20250428 | 125800 | 2344242835 | 10550 | 10520 | 10550 | 10520 | 1406 |
| 370 | 20250428 | 125700 | 2329440585 | 10520 | 10510 | 10520 | 10510 | 104 |
| 371 | 20250428 | 125600 | 2328346605 | 10510 | 10510 | 10510 | 10510 | 11 |
| 372 | 20250428 | 125500 | 2328230995 | 10510 | 10510 | 10510 | 10510 | 1 |
| 373 | 20250428 | 125400 | 2328220485 | 10510 | 10510 | 10510 | 10510 | 107 |
| 374 | 20250428 | 125300 | 2327095915 | 10510 | 10510 | 10510 | 10510 | 0 |
| 375 | 20250428 | 125200 | 2327095915 | 10510 | 10520 | 10520 | 10510 | 84 |
| 376 | 20250428 | 125100 | 2326212645 | 10530 | 10530 | 10530 | 10530 | 0 |
| 377 | 20250428 | 125000 | 2326212645 | 10530 | 10530 | 10530 | 10530 | 10 |
| 378 | 20250428 | 124900 | 2326107345 | 10530 | 10530 | 10530 | 10530 | 1 |
| 379 | 20250428 | 124800 | 2326096815 | 10520 | 10530 | 10530 | 10520 | 54 |
| 380 | 20250428 | 124700 | 2325528695 | 10530 | 10520 | 10530 | 10520 | 49 |
| 381 | 20250428 | 124600 | 2325013045 | 10510 | 10510 | 10510 | 10510 | 42 |
| 382 | 20250428 | 124500 | 2324571625 | 10510 | 10510 | 10510 | 10510 | 3 |
| 383 | 20250428 | 124400 | 2324540095 | 10510 | 10510 | 10510 | 10510 | 5 |
| 384 | 20250428 | 124300 | 2324487545 | 10510 | 10510 | 10510 | 10510 | 27 |
| 385 | 20250428 | 124200 | 2324203775 | 10510 | 10510 | 10510 | 10510 | 0 |
| 386 | 20250428 | 124100 | 2324203775 | 10510 | 10510 | 10510 | 10510 | 24 |
| 387 | 20250428 | 124000 | 2323951535 | 10510 | 10500 | 10510 | 10500 | 122 |
| 388 | 20250428 | 123900 | 2322670515 | 10500 | 10500 | 10500 | 10500 | 0 |
| 389 | 20250428 | 123800 | 2322670515 | 10500 | 10500 | 10500 | 10500 | 250 |
| 390 | 20250428 | 123700 | 2320045515 | 10510 | 10510 | 10510 | 10510 | 19 |
| 391 | 20250428 | 123600 | 2319845825 | 10510 | 10510 | 10510 | 10510 | 92 |
| 392 | 20250428 | 123500 | 2318878905 | 10510 | 10510 | 10510 | 10510 | 8 |
| 393 | 20250428 | 123400 | 2318794825 | 10510 | 10510 | 10510 | 10510 | 53 |
| 394 | 20250428 | 123300 | 2318237795 | 10510 | 10510 | 10510 | 10510 | 33 |
| 395 | 20250428 | 123200 | 2317890965 | 10510 | 10510 | 10510 | 10510 | 7 |
| 396 | 20250428 | 123100 | 2317817395 | 10510 | 10510 | 10510 | 10510 | 1 |
| 397 | 20250428 | 123000 | 2317806885 | 10510 | 10510 | 10510 | 10510 | 6 |
| 398 | 20250428 | 122900 | 2317743825 | 10510 | 10510 | 10510 | 10510 | 20 |
| 399 | 20250428 | 122800 | 2317533625 | 10530 | 10530 | 10530 | 10530 | 0 |
| 400 | 20250428 | 122700 | 2317533625 | 10530 | 10530 | 10530 | 10530 | 1 |
| 401 | 20250428 | 122600 | 2317523095 | 10490 | 10490 | 10490 | 10490 | 51 |
| 402 | 20250428 | 122500 | 2316988105 | 10490 | 10480 | 10530 | 10480 | 307 |
| 403 | 20250428 | 122400 | 2313768185 | 10480 | 10520 | 10520 | 10480 | 445 |
| 404 | 20250428 | 122300 | 2309097775 | 10510 | 10510 | 10510 | 10510 | 0 |
| 405 | 20250428 | 122200 | 2309097775 | 10510 | 10540 | 10540 | 10510 | 500 |
| 406 | 20250428 | 122100 | 2303837285 | 10570 | 10570 | 10570 | 10570 | 0 |
| 407 | 20250428 | 122000 | 2303837285 | 10570 | 10560 | 10570 | 10540 | 907 |
| 408 | 20250428 | 121900 | 2294271485 | 10560 | 10560 | 10560 | 10560 | 101 |
| 409 | 20250428 | 121800 | 2293204925 | 10560 | 10560 | 10560 | 10560 | 53 |
| 410 | 20250428 | 121700 | 2292645245 | 10560 | 10560 | 10560 | 10560 | 78 |
| 411 | 20250428 | 121600 | 2291821565 | 10570 | 10570 | 10570 | 10570 | 0 |
| 412 | 20250428 | 121500 | 2291821565 | 10570 | 10560 | 10570 | 10560 | 56 |
| 413 | 20250428 | 121400 | 2291230055 | 10560 | 10560 | 10560 | 10560 | 118 |
| 414 | 20250428 | 121300 | 2289983975 | 10570 | 10570 | 10570 | 10570 | 47 |
| 415 | 20250428 | 121200 | 2289487185 | 10570 | 10570 | 10570 | 10570 | 0 |
| 416 | 20250428 | 121100 | 2289487185 | 10570 | 10570 | 10570 | 10570 | 0 |
| 417 | 20250428 | 121000 | 2289487185 | 10570 | 10570 | 10570 | 10570 | 19 |
| 418 | 20250428 | 120900 | 2289286355 | 10570 | 10570 | 10570 | 10570 | 0 |
| 419 | 20250428 | 120800 | 2289286355 | 10570 | 10540 | 10570 | 10540 | 417 |
| 420 | 20250428 | 120700 | 2284885865 | 10540 | 10540 | 10540 | 10540 | 7 |
| 421 | 20250428 | 120600 | 2284812085 | 10540 | 10530 | 10540 | 10530 | 51 |
| 422 | 20250428 | 120500 | 2284275045 | 10530 | 10520 | 10530 | 10520 | 213 |
| 423 | 20250428 | 120400 | 2282033085 | 10510 | 10510 | 10510 | 10510 | 100 |
| 424 | 20250428 | 120300 | 2280982085 | 10510 | 10510 | 10510 | 10510 | 16 |
| 425 | 20250428 | 120200 | 2280813925 | 10510 | 10500 | 10510 | 10500 | 142 |
| 426 | 20250428 | 120100 | 2279322795 | 10510 | 10510 | 10510 | 10510 | 0 |
| 427 | 20250428 | 120000 | 2279322795 | 10510 | 10510 | 10510 | 10480 | 59 |
| 428 | 20250428 | 115900 | 2278703875 | 10480 | 10480 | 10480 | 10480 | 114 |
| 429 | 20250428 | 115800 | 2277509155 | 10480 | 10500 | 10500 | 10480 | 209 |
| 430 | 20250428 | 115700 | 2275316575 | 10480 | 10510 | 10510 | 10480 | 2503 |
| 431 | 20250428 | 115600 | 2249076945 | 10510 | 10510 | 10510 | 10510 | 27 |
| 432 | 20250428 | 115500 | 2248793175 | 10500 | 10500 | 10500 | 10500 | 0 |
| 433 | 20250428 | 115400 | 2248793175 | 10500 | 10500 | 10510 | 10500 | 382 |
| 434 | 20250428 | 115300 | 2244780795 | 10490 | 10500 | 10500 | 10490 | 51 |
| 435 | 20250428 | 115200 | 2244245405 | 10490 | 10490 | 10490 | 10490 | 0 |
| 436 | 20250428 | 115100 | 2244245405 | 10490 | 10490 | 10490 | 10470 | 1085 |
| 437 | 20250428 | 115000 | 2232866415 | 10510 | 10510 | 10510 | 10510 | 16 |
| 438 | 20250428 | 114900 | 2232698255 | 10500 | 10500 | 10510 | 10500 | 761 |
| 439 | 20250428 | 114800 | 2224701725 | 10500 | 10500 | 10500 | 10500 | 336 |
| 440 | 20250428 | 114700 | 2221173725 | 10470 | 10510 | 10510 | 10470 | 1066 |
| 441 | 20250428 | 114600 | 2210008115 | 10480 | 10480 | 10480 | 10480 | 6 |
| 442 | 20250428 | 114500 | 2209945235 | 10480 | 10480 | 10500 | 10480 | 340 |
| 443 | 20250428 | 114400 | 2206380035 | 10480 | 10500 | 10500 | 10480 | 209 |
| 444 | 20250428 | 114300 | 2204187525 | 10500 | 10510 | 10510 | 10500 | 376 |
| 445 | 20250428 | 114200 | 2200236765 | 10510 | 10510 | 10520 | 10500 | 446 |
| 446 | 20250428 | 114100 | 2195550985 | 10540 | 10540 | 10540 | 10540 | 0 |
| 447 | 20250428 | 114000 | 2195550985 | 10540 | 10540 | 10540 | 10540 | 7 |
| 448 | 20250428 | 113900 | 2195477205 | 10500 | 10550 | 10550 | 10500 | 1677 |
| 449 | 20250428 | 113800 | 2177843655 | 10560 | 10560 | 10560 | 10560 | 38 |
| 450 | 20250428 | 113700 | 2177442375 | 10570 | 10570 | 10570 | 10570 | 1 |
| 451 | 20250428 | 113600 | 2177431805 | 10540 | 10540 | 10540 | 10540 | 0 |
| 452 | 20250428 | 113500 | 2177431805 | 10540 | 10540 | 10540 | 10540 | 30 |
| 453 | 20250428 | 113400 | 2177115605 | 10540 | 10550 | 10550 | 10540 | 201 |
| 454 | 20250428 | 113300 | 2174996685 | 10550 | 10560 | 10560 | 10550 | 149 |
| 455 | 20250428 | 113200 | 2173423495 | 10570 | 10570 | 10570 | 10570 | 0 |
| 456 | 20250428 | 113100 | 2173423495 | 10570 | 10570 | 10570 | 10570 | 0 |
| 457 | 20250428 | 113000 | 2173423495 | 10570 | 10550 | 10570 | 10550 | 34 |
| 458 | 20250428 | 112900 | 2173064485 | 10540 | 10540 | 10540 | 10540 | 0 |
| 459 | 20250428 | 112800 | 2173064485 | 10540 | 10530 | 10550 | 10530 | 904 |
| 460 | 20250428 | 112700 | 2163531245 | 10550 | 10550 | 10550 | 10550 | 1 |
| 461 | 20250428 | 112600 | 2163520695 | 10530 | 10530 | 10530 | 10530 | 160 |
| 462 | 20250428 | 112500 | 2161835895 | 10530 | 10560 | 10560 | 10530 | 206 |
| 463 | 20250428 | 112400 | 2159666685 | 10560 | 10560 | 10560 | 10560 | 0 |
| 464 | 20250428 | 112300 | 2159666685 | 10560 | 10540 | 10560 | 10540 | 710 |
| 465 | 20250428 | 112200 | 2152178285 | 10530 | 10530 | 10530 | 10530 | 503 |
| 466 | 20250428 | 112100 | 2146881695 | 10570 | 10540 | 10570 | 10530 | 101 |
| 467 | 20250428 | 112000 | 2145818105 | 10570 | 10540 | 10570 | 10530 | 1343 |
| 468 | 20250428 | 111900 | 2131674335 | 10540 | 10530 | 10560 | 10530 | 598 |
| 469 | 20250428 | 111800 | 2125370245 | 10540 | 10570 | 10580 | 10530 | 4569 |
| 470 | 20250428 | 111700 | 2077227755 | 10580 | 10600 | 10600 | 10580 | 75 |
| 471 | 20250428 | 111600 | 2076434235 | 10580 | 10600 | 10600 | 10580 | 55 |
| 472 | 20250428 | 111500 | 2075852215 | 10590 | 10590 | 10590 | 10590 | 54 |
| 473 | 20250428 | 111400 | 2075280355 | 10590 | 10620 | 10620 | 10590 | 614 |
| 474 | 20250428 | 111300 | 2068774325 | 10620 | 10620 | 10620 | 10620 | 1 |
| 475 | 20250428 | 111200 | 2068763705 | 10620 | 10620 | 10630 | 10620 | 1185 |
| 476 | 20250428 | 111100 | 2056171075 | 10620 | 10620 | 10620 | 10620 | 1 |
| 477 | 20250428 | 111000 | 2056160455 | 10610 | 10600 | 10610 | 10550 | 19028 |
| 478 | 20250428 | 110900 | 1855371385 | 10580 | 10600 | 10600 | 10580 | 362 |
| 479 | 20250428 | 110800 | 1851541305 | 10580 | 10600 | 10600 | 10580 | 912 |
| 480 | 20250428 | 110700 | 1841877645 | 10610 | 10630 | 10630 | 10610 | 1213 |
| 481 | 20250428 | 110600 | 1829006005 | 10620 | 10620 | 10630 | 10610 | 579 |
| 482 | 20250428 | 110500 | 1822858385 | 10620 | 10630 | 10640 | 10620 | 681 |
| 483 | 20250428 | 110400 | 1815618845 | 10640 | 10660 | 10660 | 10640 | 316 |
| 484 | 20250428 | 110300 | 1812253285 | 10680 | 10680 | 10680 | 10680 | 431 |
| 485 | 20250428 | 110200 | 1807650205 | 10650 | 10650 | 10650 | 10650 | 2 |
| 486 | 20250428 | 110100 | 1807628905 | 10680 | 10650 | 10680 | 10650 | 38 |
| 487 | 20250428 | 110000 | 1807223995 | 10690 | 10690 | 10690 | 10690 | 5 |
| 488 | 20250428 | 105900 | 1807170545 | 10690 | 10690 | 10690 | 10690 | 13 |
| 489 | 20250428 | 105800 | 1807031575 | 10690 | 10680 | 10690 | 10680 | 64 |
| 490 | 20250428 | 105700 | 1806347925 | 10650 | 10660 | 10660 | 10650 | 381 |
| 491 | 20250428 | 105600 | 1802288075 | 10670 | 10680 | 10680 | 10670 | 88 |
| 492 | 20250428 | 105500 | 1801348885 | 10690 | 10690 | 10690 | 10690 | 7 |
| 493 | 20250428 | 105400 | 1801274055 | 10680 | 10700 | 10700 | 10680 | 465 |
| 494 | 20250428 | 105300 | 1796305855 | 10700 | 10690 | 10700 | 10690 | 44 |
| 495 | 20250428 | 105200 | 1795835355 | 10700 | 10700 | 10700 | 10680 | 232 |
| 496 | 20250428 | 105100 | 1793355945 | 10700 | 10700 | 10700 | 10700 | 39 |
| 497 | 20250428 | 105000 | 1792938645 | 10700 | 10690 | 10700 | 10690 | 70 |
| 498 | 20250428 | 104900 | 1792189675 | 10690 | 10680 | 10690 | 10680 | 217 |
| 499 | 20250428 | 104800 | 1789871965 | 10690 | 10685 | 10710 | 10685 | 818 |
| 500 | 20250428 | 104700 | 1781119330 | 10690 | 10690 | 10700 | 10690 | 418 |
| 501 | 20250428 | 104600 | 1776650850 | 10700 | 10680 | 10700 | 10680 | 454 |
| 502 | 20250428 | 104500 | 1771797870 | 10680 | 10650 | 10680 | 10650 | 95 |
| 503 | 20250428 | 104400 | 1770785430 | 10650 | 10660 | 10660 | 10650 | 847 |
| 504 | 20250428 | 104300 | 1761764540 | 10670 | 10680 | 10680 | 10670 | 490 |
| 505 | 20250428 | 104200 | 1756535350 | 10660 | 10670 | 10670 | 10660 | 54 |
| 506 | 20250428 | 104100 | 1755959220 | 10670 | 10670 | 10670 | 10670 | 70 |
| 507 | 20250428 | 104000 | 1755212320 | 10680 | 10680 | 10680 | 10680 | 66 |
| 508 | 20250428 | 103900 | 1754507440 | 10670 | 10670 | 10670 | 10670 | 247 |
| 509 | 20250428 | 103800 | 1751871950 | 10670 | 10680 | 10680 | 10670 | 59 |
| 510 | 20250428 | 103700 | 1751242330 | 10680 | 10700 | 10700 | 10680 | 133 |
| 511 | 20250428 | 103600 | 1749820790 | 10700 | 10680 | 10700 | 10680 | 151 |
| 512 | 20250428 | 103500 | 1748207540 | 10690 | 10690 | 10690 | 10690 | 46 |
| 513 | 20250428 | 103400 | 1747715800 | 10690 | 10690 | 10690 | 10680 | 134 |
| 514 | 20250428 | 103300 | 1746284350 | 10690 | 10690 | 10690 | 10670 | 69 |
| 515 | 20250428 | 103200 | 1745546760 | 10690 | 10690 | 10690 | 10680 | 143 |
| 516 | 20250428 | 103100 | 1744018750 | 10690 | 10710 | 10710 | 10680 | 175 |
| 517 | 20250428 | 103000 | 1742146430 | 10710 | 10660 | 10710 | 10660 | 340 |
| 518 | 20250428 | 102900 | 1738509420 | 10660 | 10650 | 10680 | 10650 | 714 |
| 519 | 20250428 | 102800 | 1730898010 | 10650 | 10650 | 10650 | 10650 | 10 |
| 520 | 20250428 | 102700 | 1730791510 | 10650 | 10650 | 10650 | 10650 | 65 |
| 521 | 20250428 | 102600 | 1730099260 | 10640 | 10650 | 10650 | 10640 | 120 |
| 522 | 20250428 | 102500 | 1728822270 | 10650 | 10650 | 10650 | 10650 | 260 |
| 523 | 20250428 | 102400 | 1726053270 | 10640 | 10640 | 10640 | 10640 | 43 |
| 524 | 20250428 | 102300 | 1725595750 | 10640 | 10630 | 10640 | 10630 | 293 |
| 525 | 20250428 | 102200 | 1722478360 | 10610 | 10600 | 10630 | 10600 | 131 |
| 526 | 20250428 | 102100 | 1721086440 | 10610 | 10610 | 10610 | 10610 | 308 |
| 527 | 20250428 | 102000 | 1717818560 | 10640 | 10640 | 10640 | 10640 | 1 |
| 528 | 20250428 | 101900 | 1717807920 | 10650 | 10620 | 10650 | 10610 | 699 |
| 529 | 20250428 | 101800 | 1710387260 | 10650 | 10610 | 10650 | 10610 | 269 |
| 530 | 20250428 | 101700 | 1707527120 | 10630 | 10640 | 10640 | 10620 | 558 |
| 531 | 20250428 | 101600 | 1701594820 | 10640 | 10670 | 10670 | 10640 | 20 |
| 532 | 20250428 | 101500 | 1701381450 | 10640 | 10640 | 10670 | 10640 | 431 |
| 533 | 20250428 | 101400 | 1696795580 | 10640 | 10680 | 10680 | 10640 | 96 |
| 534 | 20250428 | 101300 | 1695773140 | 10680 | 10650 | 10680 | 10650 | 508 |
| 535 | 20250428 | 101200 | 1690351900 | 10640 | 10640 | 10650 | 10640 | 4823 |
| 536 | 20250428 | 101100 | 1639035030 | 10640 | 10640 | 10640 | 10610 | 1020 |
| 537 | 20250428 | 101000 | 1628196250 | 10650 | 10650 | 10660 | 10650 | 407 |
| 538 | 20250428 | 100900 | 1623861550 | 10650 | 10650 | 10650 | 10650 | 5 |
| 539 | 20250428 | 100800 | 1623808300 | 10670 | 10640 | 10670 | 10640 | 158 |
| 540 | 20250428 | 100700 | 1622122740 | 10680 | 10650 | 10680 | 10650 | 63 |
| 541 | 20250428 | 100600 | 1621451240 | 10640 | 10640 | 10640 | 10640 | 300 |
| 542 | 20250428 | 100500 | 1618259240 | 10650 | 10670 | 10700 | 10640 | 312 |
| 543 | 20250428 | 100400 | 1614928205 | 10630 | 10660 | 10660 | 10630 | 510 |
| 544 | 20250428 | 100300 | 1609505605 | 10670 | 10690 | 10700 | 10610 | 1574 |
| 545 | 20250428 | 100200 | 1592732165 | 10670 | 10670 | 10700 | 10670 | 18 |
| 546 | 20250428 | 100100 | 1592539945 | 10670 | 10610 | 10670 | 10600 | 3849 |
| 547 | 20250428 | 100000 | 1551593465 | 10610 | 10680 | 10680 | 10610 | 1599 |
| 548 | 20250428 | 095900 | 1534561425 | 10690 | 10735 | 10735 | 10690 | 1723 |
| 549 | 20250428 | 095800 | 1516101765 | 10760 | 10740 | 10760 | 10720 | 835 |
| 550 | 20250428 | 095700 | 1507124895 | 10750 | 10700 | 10760 | 10700 | 954 |
| 551 | 20250428 | 095600 | 1496884165 | 10750 | 10670 | 10750 | 10670 | 1401 |
| 552 | 20250428 | 095500 | 1481899225 | 10670 | 10670 | 10670 | 10660 | 76 |
| 553 | 20250428 | 095400 | 1481088765 | 10650 | 10660 | 10660 | 10650 | 118 |
| 554 | 20250428 | 095300 | 1479831565 | 10690 | 10700 | 10740 | 10640 | 4902 |
| 555 | 20250428 | 095200 | 1427453905 | 10700 | 10780 | 10780 | 10700 | 3269 |
| 556 | 20250428 | 095100 | 1392418685 | 10780 | 10770 | 10815 | 10700 | 8278 |
| 557 | 20250428 | 095000 | 1303090340 | 10740 | 10680 | 10800 | 10680 | 12450 |
| 558 | 20250428 | 094900 | 1169616290 | 10640 | 10670 | 10690 | 10640 | 1330 |
| 559 | 20250428 | 094800 | 1155407110 | 10670 | 10650 | 10670 | 10610 | 2636 |
| 560 | 20250428 | 094700 | 1127321690 | 10650 | 10630 | 10660 | 10630 | 4456 |
| 561 | 20250428 | 094600 | 1079886820 | 10630 | 10595 | 10630 | 10580 | 909 |
| 562 | 20250428 | 094500 | 1070234020 | 10600 | 10640 | 10640 | 10590 | 112 |
| 563 | 20250428 | 094400 | 1069047315 | 10620 | 10620 | 10620 | 10590 | 1247 |
| 564 | 20250428 | 094300 | 1055816405 | 10620 | 10640 | 10650 | 10620 | 2121 |
| 565 | 20250428 | 094200 | 1033246965 | 10640 | 10670 | 10670 | 10610 | 2869 |
| 566 | 20250428 | 094100 | 1002739015 | 10680 | 10670 | 10690 | 10660 | 2136 |
| 567 | 20250428 | 094000 | 979928765 | 10690 | 10590 | 10690 | 10590 | 12326 |
| 568 | 20250428 | 093900 | 848955465 | 10590 | 10540 | 10590 | 10540 | 4345 |
| 569 | 20250428 | 093800 | 803006745 | 10540 | 10550 | 10550 | 10540 | 10 |
| 570 | 20250428 | 093700 | 802901305 | 10550 | 10555 | 10555 | 10550 | 228 |
| 571 | 20250428 | 093600 | 800495900 | 10550 | 10540 | 10550 | 10530 | 902 |
| 572 | 20250428 | 093500 | 790981840 | 10550 | 10550 | 10560 | 10550 | 295 |
| 573 | 20250428 | 093400 | 787869490 | 10550 | 10530 | 10550 | 10530 | 2288 |
| 574 | 20250428 | 093300 | 763759380 | 10520 | 10530 | 10530 | 10520 | 146 |
| 575 | 20250428 | 093200 | 762222480 | 10530 | 10550 | 10560 | 10530 | 1185 |
| 576 | 20250428 | 093100 | 749715040 | 10550 | 10550 | 10550 | 10550 | 64 |
| 577 | 20250428 | 093000 | 749039840 | 10550 | 10550 | 10550 | 10550 | 6 |
| 578 | 20250428 | 092900 | 748976540 | 10550 | 10560 | 10560 | 10540 | 501 |
| 579 | 20250428 | 092800 | 743686890 | 10560 | 10550 | 10560 | 10550 | 2676 |
| 580 | 20250428 | 092700 | 715437180 | 10550 | 10500 | 10550 | 10500 | 3970 |
| 581 | 20250428 | 092600 | 673638860 | 10500 | 10490 | 10500 | 10490 | 1001 |
| 582 | 20250428 | 092500 | 663130160 | 10490 | 10500 | 10500 | 10450 | 1220 |
| 583 | 20250428 | 092400 | 650344070 | 10500 | 10500 | 10500 | 10490 | 111 |
| 584 | 20250428 | 092300 | 649179260 | 10490 | 10470 | 10490 | 10460 | 2156 |
| 585 | 20250428 | 092200 | 626607570 | 10500 | 10460 | 10500 | 10460 | 1721 |
| 586 | 20250428 | 092100 | 608579740 | 10470 | 10460 | 10470 | 10440 | 1240 |
| 587 | 20250428 | 092000 | 595617610 | 10450 | 10490 | 10500 | 10450 | 1472 |
| 588 | 20250428 | 091900 | 580212120 | 10490 | 10520 | 10520 | 10490 | 698 |
| 589 | 20250428 | 091800 | 572880320 | 10510 | 10500 | 10540 | 10500 | 2810 |
| 590 | 20250428 | 091700 | 543329480 | 10500 | 10490 | 10500 | 10480 | 605 |
| 591 | 20250428 | 091600 | 536977950 | 10460 | 10500 | 10510 | 10460 | 601 |
| 592 | 20250428 | 091500 | 530673570 | 10500 | 10490 | 10520 | 10490 | 1982 |
| 593 | 20250428 | 091400 | 509850660 | 10490 | 10480 | 10490 | 10480 | 301 |
| 594 | 20250428 | 091300 | 506693900 | 10460 | 10470 | 10480 | 10460 | 2812 |
| 595 | 20250428 | 091200 | 477249960 | 10460 | 10460 | 10480 | 10440 | 854 |
| 596 | 20250428 | 091100 | 468313210 | 10450 | 10500 | 10500 | 10450 | 636 |
| 597 | 20250428 | 091000 | 461652730 | 10490 | 10450 | 10490 | 10450 | 1484 |
| 598 | 20250428 | 090900 | 446101310 | 10460 | 10480 | 10490 | 10440 | 3692 |
| 599 | 20250428 | 090800 | 407491680 | 10490 | 10500 | 10510 | 10490 | 1782 |
| 600 | 20250428 | 090700 | 388777730 | 10510 | 10540 | 10540 | 10500 | 2137 |
| 601 | 20250428 | 090600 | 366287210 | 10540 | 10570 | 10590 | 10510 | 2684 |
| 602 | 20250428 | 090500 | 337986860 | 10580 | 10530 | 10600 | 10500 | 4233 |
| 603 | 20250428 | 090400 | 293375300 | 10520 | 10430 | 10520 | 10420 | 11067 |
| 604 | 20250428 | 090300 | 177588600 | 10410 | 10310 | 10420 | 10310 | 3239 |
| 605 | 20250428 | 090200 | 143935460 | 10310 | 10300 | 10330 | 10290 | 2043 |
| 606 | 20250428 | 090100 | 122873260 | 10320 | 10270 | 10330 | 10260 | 2598 |
| 607 | 20250428 | 090000 | 96132480 | 10260 | 10210 | 10390 | 10210 | 9345 |