30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 190000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 5823 |
| 3 | 20250428 | 185900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20250428 | 185800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20250428 | 185700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20250428 | 185600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20250428 | 185500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20250428 | 185400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20250428 | 185300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20250428 | 185200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20250428 | 185100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20250428 | 185000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20250428 | 184900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20250428 | 184800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20250428 | 184700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20250428 | 184600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20250428 | 184500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20250428 | 184400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20250428 | 184300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20250428 | 184200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20250428 | 184100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20250428 | 184000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20250428 | 183900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20250428 | 183800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20250428 | 183700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20250428 | 183600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20250428 | 183500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20250428 | 183400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20250428 | 183300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20250428 | 183200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20250428 | 183100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20250428 | 183000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 5823 |
| 33 | 20250428 | 182900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20250428 | 182800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20250428 | 182700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20250428 | 182600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20250428 | 182500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20250428 | 182400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20250428 | 182300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20250428 | 182200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20250428 | 182100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20250428 | 182000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20250428 | 181900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20250428 | 181800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20250428 | 181700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20250428 | 181600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20250428 | 181500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20250428 | 181400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20250428 | 181300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20250428 | 181200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20250428 | 181100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20250428 | 181000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20250428 | 180900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20250428 | 180800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20250428 | 180700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20250428 | 180600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20250428 | 180500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20250428 | 180400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20250428 | 180300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20250428 | 180200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20250428 | 180100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20250428 | 180000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 5823 |
| 63 | 20250428 | 175900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20250428 | 175800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20250428 | 175700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20250428 | 175600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20250428 | 175500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20250428 | 175400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20250428 | 175300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20250428 | 175200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20250428 | 175100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20250428 | 175000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20250428 | 174900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20250428 | 174800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20250428 | 174700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20250428 | 174600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20250428 | 174500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20250428 | 174400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20250428 | 174300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20250428 | 174200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20250428 | 174100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20250428 | 174000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20250428 | 173900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20250428 | 173800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20250428 | 173700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20250428 | 173600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20250428 | 173500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20250428 | 173400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20250428 | 173300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20250428 | 173200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20250428 | 173100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20250428 | 173000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 5823 |
| 93 | 20250428 | 172900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20250428 | 172800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20250428 | 172700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20250428 | 172600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20250428 | 172500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20250428 | 172400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20250428 | 172300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20250428 | 172200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20250428 | 172100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20250428 | 172000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20250428 | 171900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20250428 | 171800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20250428 | 171700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20250428 | 171600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20250428 | 171500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20250428 | 171400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20250428 | 171300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20250428 | 171200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20250428 | 171100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20250428 | 171000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20250428 | 170900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20250428 | 170800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20250428 | 170700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20250428 | 170600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20250428 | 170500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20250428 | 170400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20250428 | 170300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20250428 | 170200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20250428 | 170100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20250428 | 170000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 5823 |
| 123 | 20250428 | 165900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20250428 | 165800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20250428 | 165700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20250428 | 165600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20250428 | 165500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20250428 | 165400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20250428 | 165300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20250428 | 165200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20250428 | 165100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20250428 | 165000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20250428 | 164900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20250428 | 164800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20250428 | 164700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20250428 | 164600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20250428 | 164500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20250428 | 164400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20250428 | 164300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20250428 | 164200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20250428 | 164100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20250428 | 164000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20250428 | 163900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20250428 | 163800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20250428 | 163700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20250428 | 163600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20250428 | 163500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20250428 | 163400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20250428 | 163300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20250428 | 163200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20250428 | 163100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20250428 | 163000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 5823 |
| 153 | 20250428 | 162900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20250428 | 162800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20250428 | 162700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20250428 | 162600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20250428 | 162500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20250428 | 162400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20250428 | 162300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20250428 | 162200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20250428 | 162100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20250428 | 162000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20250428 | 161900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20250428 | 161800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20250428 | 161700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20250428 | 161600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20250428 | 161500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20250428 | 161400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20250428 | 161300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20250428 | 161200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20250428 | 161100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20250428 | 161000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20250428 | 160900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20250428 | 160800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20250428 | 160700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20250428 | 160600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20250428 | 160500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20250428 | 160400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20250428 | 160300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20250428 | 160200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20250428 | 160100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20250428 | 160000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 5823 |
| 183 | 20250428 | 155900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20250428 | 155800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20250428 | 155700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20250428 | 155600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20250428 | 155500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20250428 | 155400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20250428 | 155300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20250428 | 155200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20250428 | 155100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20250428 | 155000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20250428 | 154900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20250428 | 154800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20250428 | 154700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20250428 | 154600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20250428 | 154500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20250428 | 154400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20250428 | 154300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20250428 | 154200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20250428 | 154100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20250428 | 154000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20250428 | 153900 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20250428 | 153800 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20250428 | 153700 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20250428 | 153600 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20250428 | 153500 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20250428 | 153400 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20250428 | 153300 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20250428 | 153200 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20250428 | 153100 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20250428 | 153000 | 2737535105 | 5600 | 5600 | 5600 | 5600 | 11646 |
| 213 | 20250428 | 152900 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20250428 | 152800 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20250428 | 152700 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20250428 | 152600 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20250428 | 152500 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20250428 | 152400 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20250428 | 152300 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20250428 | 152200 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20250428 | 152100 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20250428 | 152000 | 2704926305 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20250428 | 151900 | 2704926305 | 5600 | 5610 | 5610 | 5590 | 556 |
| 224 | 20250428 | 151800 | 2701810935 | 5610 | 5590 | 5610 | 5590 | 485 |
| 225 | 20250428 | 151700 | 2699095005 | 5580 | 5570 | 5590 | 5570 | 240 |
| 226 | 20250428 | 151600 | 2697756825 | 5580 | 5550 | 5580 | 5550 | 276 |
| 227 | 20250428 | 151500 | 2696218705 | 5580 | 5550 | 5580 | 5500 | 919 |
| 228 | 20250428 | 151400 | 2691128695 | 5550 | 5570 | 5570 | 5550 | 994 |
| 229 | 20250428 | 151300 | 2685598265 | 5570 | 5570 | 5580 | 5570 | 262 |
| 230 | 20250428 | 151200 | 2684137805 | 5570 | 5580 | 5590 | 5570 | 1030 |
| 231 | 20250428 | 151100 | 2678397365 | 5580 | 5550 | 5590 | 5550 | 779 |
| 232 | 20250428 | 151000 | 2674064035 | 5530 | 5530 | 5550 | 5530 | 504 |
| 233 | 20250428 | 150900 | 2671275215 | 5520 | 5520 | 5570 | 5520 | 189 |
| 234 | 20250428 | 150800 | 2670224755 | 5530 | 5530 | 5550 | 5520 | 802 |
| 235 | 20250428 | 150700 | 2665782905 | 5530 | 5540 | 5550 | 5530 | 350 |
| 236 | 20250428 | 150600 | 2663843505 | 5520 | 5530 | 5570 | 5480 | 937 |
| 237 | 20250428 | 150500 | 2658660165 | 5530 | 5510 | 5530 | 5460 | 1024 |
| 238 | 20250428 | 150400 | 2653012225 | 5510 | 5600 | 5600 | 5410 | 16162 |
| 239 | 20250428 | 150300 | 2563889515 | 5600 | 5580 | 5630 | 5580 | 590 |
| 240 | 20250428 | 150200 | 2560583775 | 5630 | 5560 | 5630 | 5540 | 682 |
| 241 | 20250428 | 150100 | 2556784945 | 5550 | 5640 | 5640 | 5550 | 5116 |
| 242 | 20250428 | 150000 | 2528271655 | 5640 | 5650 | 5650 | 5600 | 1271 |
| 243 | 20250428 | 145900 | 2521147585 | 5660 | 5610 | 5670 | 5610 | 296 |
| 244 | 20250428 | 145800 | 2519474885 | 5630 | 5610 | 5640 | 5610 | 254 |
| 245 | 20250428 | 145700 | 2518047105 | 5600 | 5590 | 5610 | 5550 | 3099 |
| 246 | 20250428 | 145600 | 2500768295 | 5590 | 5640 | 5660 | 5590 | 3080 |
| 247 | 20250428 | 145500 | 2483481095 | 5650 | 5600 | 5650 | 5600 | 181 |
| 248 | 20250428 | 145400 | 2482463995 | 5600 | 5690 | 5690 | 5590 | 4425 |
| 249 | 20250428 | 145300 | 2457564105 | 5690 | 5690 | 5690 | 5690 | 6 |
| 250 | 20250428 | 145200 | 2457529965 | 5680 | 5630 | 5680 | 5630 | 581 |
| 251 | 20250428 | 145100 | 2454234935 | 5630 | 5630 | 5630 | 5630 | 336 |
| 252 | 20250428 | 145000 | 2452343255 | 5630 | 5630 | 5650 | 5630 | 365 |
| 253 | 20250428 | 144900 | 2450287345 | 5630 | 5690 | 5690 | 5600 | 6678 |
| 254 | 20250428 | 144800 | 2412680255 | 5710 | 5710 | 5710 | 5700 | 490 |
| 255 | 20250428 | 144700 | 2409885365 | 5720 | 5700 | 5720 | 5700 | 181 |
| 256 | 20250428 | 144600 | 2408852025 | 5700 | 5710 | 5720 | 5700 | 531 |
| 257 | 20250428 | 144500 | 2405823275 | 5720 | 5720 | 5730 | 5710 | 977 |
| 258 | 20250428 | 144400 | 2400243135 | 5730 | 5710 | 5730 | 5700 | 618 |
| 259 | 20250428 | 144300 | 2396708895 | 5710 | 5680 | 5710 | 5680 | 592 |
| 260 | 20250428 | 144200 | 2393331865 | 5680 | 5670 | 5700 | 5670 | 701 |
| 261 | 20250428 | 144100 | 2389338715 | 5680 | 5700 | 5700 | 5680 | 350 |
| 262 | 20250428 | 144000 | 2387349715 | 5680 | 5680 | 5690 | 5670 | 244 |
| 263 | 20250428 | 143900 | 2385963635 | 5680 | 5630 | 5680 | 5630 | 1076 |
| 264 | 20250428 | 143800 | 2379872525 | 5610 | 5650 | 5670 | 5600 | 5362 |
| 265 | 20250428 | 143700 | 2349723805 | 5660 | 5650 | 5700 | 5600 | 10897 |
| 266 | 20250428 | 143600 | 2288444215 | 5670 | 5680 | 5680 | 5640 | 3523 |
| 267 | 20250428 | 143500 | 2268491665 | 5680 | 5670 | 5680 | 5670 | 1822 |
| 268 | 20250428 | 143400 | 2258158905 | 5710 | 5740 | 5740 | 5670 | 7099 |
| 269 | 20250428 | 143300 | 2217742355 | 5740 | 5750 | 5750 | 5740 | 224 |
| 270 | 20250428 | 143200 | 2216454855 | 5710 | 5750 | 5760 | 5710 | 1562 |
| 271 | 20250428 | 143100 | 2207487025 | 5770 | 5770 | 5770 | 5770 | 15 |
| 272 | 20250428 | 143000 | 2207400475 | 5760 | 5770 | 5790 | 5760 | 356 |
| 273 | 20250428 | 142900 | 2205349865 | 5760 | 5800 | 5800 | 5750 | 588 |
| 274 | 20250428 | 142800 | 2201942115 | 5760 | 5730 | 5760 | 5730 | 265 |
| 275 | 20250428 | 142700 | 2200419325 | 5760 | 5750 | 5760 | 5740 | 1505 |
| 276 | 20250428 | 142600 | 2191772505 | 5750 | 5800 | 5800 | 5750 | 61 |
| 277 | 20250428 | 142500 | 2191421255 | 5750 | 5740 | 5790 | 5740 | 941 |
| 278 | 20250428 | 142400 | 2186001755 | 5750 | 5780 | 5790 | 5750 | 735 |
| 279 | 20250428 | 142300 | 2181761165 | 5750 | 5810 | 5810 | 5750 | 2968 |
| 280 | 20250428 | 142200 | 2164670275 | 5790 | 5840 | 5840 | 5790 | 2190 |
| 281 | 20250428 | 142100 | 2151930675 | 5830 | 5830 | 5840 | 5820 | 590 |
| 282 | 20250428 | 142000 | 2148494355 | 5840 | 5840 | 5840 | 5840 | 0 |
| 283 | 20250428 | 141900 | 2148494355 | 5840 | 5840 | 5840 | 5840 | 36 |
| 284 | 20250428 | 141800 | 2148284115 | 5840 | 5830 | 5850 | 5820 | 432 |
| 285 | 20250428 | 141700 | 2145762305 | 5820 | 5810 | 5820 | 5810 | 154 |
| 286 | 20250428 | 141600 | 2144866825 | 5790 | 5800 | 5800 | 5760 | 5572 |
| 287 | 20250428 | 141500 | 2112653245 | 5840 | 5850 | 5850 | 5770 | 19383 |
| 288 | 20250428 | 141400 | 2000362245 | 5880 | 5830 | 5880 | 5830 | 477 |
| 289 | 20250428 | 141300 | 1997578655 | 5880 | 5910 | 5910 | 5840 | 3436 |
| 290 | 20250428 | 141200 | 1977439245 | 5900 | 5910 | 5910 | 5900 | 21 |
| 291 | 20250428 | 141100 | 1977315325 | 5910 | 5910 | 5910 | 5910 | 28 |
| 292 | 20250428 | 141000 | 1977149845 | 5900 | 5920 | 5920 | 5900 | 1822 |
| 293 | 20250428 | 140900 | 1966374335 | 5920 | 5930 | 5930 | 5920 | 247 |
| 294 | 20250428 | 140800 | 1964912045 | 5920 | 5920 | 5930 | 5920 | 1781 |
| 295 | 20250428 | 140700 | 1954368475 | 5920 | 5930 | 5930 | 5920 | 684 |
| 296 | 20250428 | 140600 | 1950312515 | 5920 | 5920 | 5920 | 5920 | 2 |
| 297 | 20250428 | 140500 | 1950300675 | 5910 | 5910 | 5910 | 5910 | 188 |
| 298 | 20250428 | 140400 | 1949189595 | 5920 | 5920 | 5920 | 5910 | 1384 |
| 299 | 20250428 | 140300 | 1941003535 | 5940 | 5940 | 5940 | 5940 | 135 |
| 300 | 20250428 | 140200 | 1940201635 | 5940 | 5960 | 5960 | 5920 | 3724 |
| 301 | 20250428 | 140100 | 1918118555 | 5960 | 5960 | 5960 | 5960 | 10 |
| 302 | 20250428 | 140000 | 1918058955 | 5960 | 5960 | 5960 | 5960 | 1 |
| 303 | 20250428 | 135900 | 1918052995 | 5960 | 5990 | 5990 | 5960 | 753 |
| 304 | 20250428 | 135800 | 1913561515 | 5960 | 5960 | 5960 | 5960 | 100 |
| 305 | 20250428 | 135700 | 1912965515 | 5990 | 5990 | 5990 | 5990 | 49 |
| 306 | 20250428 | 135600 | 1912672005 | 6000 | 5990 | 6000 | 5990 | 44 |
| 307 | 20250428 | 135500 | 1912408305 | 5990 | 5990 | 5990 | 5990 | 106 |
| 308 | 20250428 | 135400 | 1911773365 | 5990 | 5990 | 5990 | 5990 | 200 |
| 309 | 20250428 | 135300 | 1910575365 | 5990 | 5990 | 5990 | 5990 | 0 |
| 310 | 20250428 | 135200 | 1910575365 | 5990 | 5980 | 5990 | 5980 | 4 |
| 311 | 20250428 | 135100 | 1910551425 | 5950 | 5950 | 5950 | 5950 | 0 |
| 312 | 20250428 | 135000 | 1910551425 | 5950 | 5970 | 5970 | 5950 | 11 |
| 313 | 20250428 | 134900 | 1910485955 | 6000 | 5980 | 6000 | 5980 | 250 |
| 314 | 20250428 | 134800 | 1908988035 | 5970 | 5970 | 5970 | 5970 | 4 |
| 315 | 20250428 | 134700 | 1908964155 | 5940 | 5940 | 5940 | 5940 | 97 |
| 316 | 20250428 | 134600 | 1908387975 | 5950 | 5950 | 5950 | 5950 | 2 |
| 317 | 20250428 | 134500 | 1908376075 | 5950 | 5940 | 5960 | 5940 | 2551 |
| 318 | 20250428 | 134400 | 1893217915 | 5930 | 5960 | 5960 | 5930 | 5687 |
| 319 | 20250428 | 134300 | 1859425645 | 5970 | 5970 | 5970 | 5970 | 257 |
| 320 | 20250428 | 134200 | 1857891355 | 5970 | 5970 | 5970 | 5970 | 873 |
| 321 | 20250428 | 134100 | 1852679545 | 5980 | 5980 | 5980 | 5980 | 2 |
| 322 | 20250428 | 134000 | 1852667585 | 5980 | 5980 | 5980 | 5980 | 34 |
| 323 | 20250428 | 133900 | 1852464265 | 5970 | 5970 | 5970 | 5970 | 0 |
| 324 | 20250428 | 133800 | 1852464265 | 5970 | 5970 | 5970 | 5970 | 20 |
| 325 | 20250428 | 133700 | 1852344865 | 5980 | 5980 | 5980 | 5980 | 23 |
| 326 | 20250428 | 133600 | 1852207325 | 5980 | 5980 | 5980 | 5980 | 306 |
| 327 | 20250428 | 133500 | 1850377445 | 5990 | 5990 | 5990 | 5990 | 100 |
| 328 | 20250428 | 133400 | 1849778445 | 6000 | 6000 | 6000 | 6000 | 35 |
| 329 | 20250428 | 133300 | 1849568445 | 6000 | 6000 | 6000 | 6000 | 0 |
| 330 | 20250428 | 133200 | 1849568445 | 6000 | 6000 | 6000 | 6000 | 0 |
| 331 | 20250428 | 133100 | 1849568445 | 6000 | 6000 | 6000 | 6000 | 100 |
| 332 | 20250428 | 133000 | 1848968445 | 5980 | 5980 | 5980 | 5980 | 1 |
| 333 | 20250428 | 132900 | 1848962465 | 6010 | 6010 | 6010 | 6010 | 0 |
| 334 | 20250428 | 132800 | 1848962465 | 6010 | 6010 | 6010 | 6010 | 171 |
| 335 | 20250428 | 132700 | 1847934755 | 6010 | 6010 | 6010 | 6010 | 1 |
| 336 | 20250428 | 132600 | 1847928745 | 5980 | 5980 | 5980 | 5980 | 227 |
| 337 | 20250428 | 132500 | 1846571285 | 5980 | 5970 | 5980 | 5970 | 18 |
| 338 | 20250428 | 132400 | 1846463655 | 6000 | 6000 | 6000 | 6000 | 85 |
| 339 | 20250428 | 132300 | 1845953655 | 6000 | 6000 | 6000 | 6000 | 0 |
| 340 | 20250428 | 132200 | 1845953655 | 6000 | 6000 | 6000 | 5970 | 465 |
| 341 | 20250428 | 132100 | 1843167435 | 6020 | 6020 | 6020 | 6020 | 0 |
| 342 | 20250428 | 132000 | 1843167435 | 6020 | 6020 | 6020 | 6020 | 0 |
| 343 | 20250428 | 131900 | 1843167435 | 6020 | 6020 | 6020 | 6020 | 0 |
| 344 | 20250428 | 131800 | 1843167435 | 6020 | 6020 | 6020 | 6020 | 9 |
| 345 | 20250428 | 131700 | 1843113255 | 6020 | 6020 | 6020 | 6020 | 0 |
| 346 | 20250428 | 131600 | 1843113255 | 6020 | 6010 | 6020 | 6010 | 1064 |
| 347 | 20250428 | 131500 | 1836707985 | 6000 | 5990 | 6000 | 5990 | 889 |
| 348 | 20250428 | 131400 | 1831374395 | 5980 | 5990 | 5990 | 5980 | 2012 |
| 349 | 20250428 | 131300 | 1819342515 | 5990 | 5990 | 5990 | 5990 | 32 |
| 350 | 20250428 | 131200 | 1819150835 | 5990 | 5990 | 5990 | 5990 | 225 |
| 351 | 20250428 | 131100 | 1817803085 | 5990 | 5990 | 5990 | 5990 | 1 |
| 352 | 20250428 | 131000 | 1817797095 | 6000 | 6000 | 6000 | 6000 | 20 |
| 353 | 20250428 | 130900 | 1817677095 | 6000 | 6020 | 6020 | 6000 | 159 |
| 354 | 20250428 | 130800 | 1816722695 | 6020 | 6020 | 6020 | 6020 | 1 |
| 355 | 20250428 | 130700 | 1816716675 | 6020 | 6010 | 6020 | 6010 | 11 |
| 356 | 20250428 | 130600 | 1816650555 | 6020 | 6000 | 6020 | 5990 | 223 |
| 357 | 20250428 | 130500 | 1815313925 | 6010 | 6010 | 6010 | 6010 | 0 |
| 358 | 20250428 | 130400 | 1815313925 | 6010 | 6010 | 6010 | 6010 | 10 |
| 359 | 20250428 | 130300 | 1815253825 | 6010 | 6010 | 6010 | 6010 | 1016 |
| 360 | 20250428 | 130200 | 1809147665 | 6000 | 6000 | 6000 | 6000 | 41 |
| 361 | 20250428 | 130100 | 1808901665 | 5990 | 5990 | 5990 | 5980 | 1957 |
| 362 | 20250428 | 130000 | 1797182585 | 5990 | 5990 | 5990 | 5990 | 2 |
| 363 | 20250428 | 125900 | 1797170605 | 5990 | 5980 | 5990 | 5980 | 137 |
| 364 | 20250428 | 125800 | 1796351335 | 5980 | 6000 | 6000 | 5980 | 1814 |
| 365 | 20250428 | 125700 | 1785496475 | 6000 | 6000 | 6000 | 6000 | 31 |
| 366 | 20250428 | 125600 | 1785310475 | 6000 | 5990 | 6000 | 5990 | 81 |
| 367 | 20250428 | 125500 | 1784824785 | 5990 | 6000 | 6000 | 5990 | 925 |
| 368 | 20250428 | 125400 | 1779283985 | 5990 | 5990 | 5990 | 5990 | 35 |
| 369 | 20250428 | 125300 | 1779074335 | 6010 | 6000 | 6010 | 5990 | 608 |
| 370 | 20250428 | 125200 | 1775429335 | 6040 | 6040 | 6040 | 6040 | 61 |
| 371 | 20250428 | 125100 | 1775060895 | 6070 | 5980 | 6070 | 5980 | 3317 |
| 372 | 20250428 | 125000 | 1755150635 | 5980 | 5990 | 5990 | 5980 | 1941 |
| 373 | 20250428 | 124900 | 1743527465 | 6010 | 6010 | 6010 | 6010 | 1 |
| 374 | 20250428 | 124800 | 1743521455 | 6000 | 5990 | 6000 | 5990 | 327 |
| 375 | 20250428 | 124700 | 1741559465 | 6000 | 5980 | 6000 | 5980 | 2064 |
| 376 | 20250428 | 124600 | 1729186115 | 5980 | 5980 | 5990 | 5980 | 1314 |
| 377 | 20250428 | 124500 | 1721328165 | 5980 | 5970 | 5980 | 5970 | 214 |
| 378 | 20250428 | 124400 | 1720049485 | 5980 | 5970 | 5980 | 5970 | 50 |
| 379 | 20250428 | 124300 | 1719750975 | 5980 | 5970 | 5980 | 5970 | 100 |
| 380 | 20250428 | 124200 | 1719153115 | 5970 | 5970 | 5970 | 5970 | 142 |
| 381 | 20250428 | 124100 | 1718305375 | 5980 | 5980 | 5980 | 5950 | 1048 |
| 382 | 20250428 | 124000 | 1712051825 | 5980 | 5970 | 5980 | 5970 | 428 |
| 383 | 20250428 | 123900 | 1709493375 | 5960 | 6000 | 6000 | 5960 | 459 |
| 384 | 20250428 | 123800 | 1706755395 | 6000 | 6000 | 6000 | 6000 | 29 |
| 385 | 20250428 | 123700 | 1706581395 | 6000 | 6000 | 6000 | 6000 | 2 |
| 386 | 20250428 | 123600 | 1706569395 | 5970 | 5970 | 5980 | 5970 | 598 |
| 387 | 20250428 | 123500 | 1702993405 | 5960 | 5950 | 5960 | 5950 | 1346 |
| 388 | 20250428 | 123400 | 1694980295 | 5940 | 5950 | 5960 | 5940 | 520 |
| 389 | 20250428 | 123300 | 1691887935 | 5950 | 5950 | 5950 | 5950 | 3 |
| 390 | 20250428 | 123200 | 1691870085 | 5940 | 5940 | 5940 | 5940 | 60 |
| 391 | 20250428 | 123100 | 1691513685 | 5950 | 5930 | 5950 | 5930 | 1220 |
| 392 | 20250428 | 123000 | 1684264675 | 5930 | 5920 | 5930 | 5920 | 430 |
| 393 | 20250428 | 122900 | 1681718775 | 5920 | 5920 | 5920 | 5920 | 2 |
| 394 | 20250428 | 122800 | 1681706935 | 5920 | 5910 | 5920 | 5910 | 121 |
| 395 | 20250428 | 122700 | 1680991445 | 5910 | 5910 | 5910 | 5910 | 31 |
| 396 | 20250428 | 122600 | 1680808235 | 5920 | 5920 | 5920 | 5920 | 31 |
| 397 | 20250428 | 122500 | 1680624715 | 5920 | 5920 | 5920 | 5920 | 90 |
| 398 | 20250428 | 122400 | 1680091915 | 5910 | 5920 | 5920 | 5910 | 1170 |
| 399 | 20250428 | 122300 | 1673165525 | 5920 | 5910 | 5920 | 5910 | 309 |
| 400 | 20250428 | 122200 | 1671336365 | 5910 | 5910 | 5910 | 5910 | 101 |
| 401 | 20250428 | 122100 | 1670739455 | 5900 | 5910 | 5910 | 5900 | 193 |
| 402 | 20250428 | 122000 | 1669598845 | 5900 | 5900 | 5900 | 5900 | 0 |
| 403 | 20250428 | 121900 | 1669598845 | 5900 | 5910 | 5910 | 5900 | 311 |
| 404 | 20250428 | 121800 | 1667762085 | 5910 | 5910 | 5910 | 5910 | 275 |
| 405 | 20250428 | 121700 | 1666136835 | 5900 | 5900 | 5910 | 5900 | 123 |
| 406 | 20250428 | 121600 | 1665411105 | 5900 | 5900 | 5900 | 5900 | 64 |
| 407 | 20250428 | 121500 | 1665033505 | 5900 | 5900 | 5900 | 5900 | 208 |
| 408 | 20250428 | 121400 | 1663806305 | 5900 | 5900 | 5900 | 5900 | 1050 |
| 409 | 20250428 | 121300 | 1657611305 | 5900 | 5900 | 5900 | 5900 | 0 |
| 410 | 20250428 | 121200 | 1657611305 | 5900 | 5910 | 5910 | 5900 | 139 |
| 411 | 20250428 | 121100 | 1656790385 | 5910 | 5910 | 5910 | 5910 | 0 |
| 412 | 20250428 | 121000 | 1656790385 | 5910 | 5910 | 5910 | 5910 | 0 |
| 413 | 20250428 | 120900 | 1656790385 | 5910 | 5910 | 5910 | 5910 | 0 |
| 414 | 20250428 | 120800 | 1656790385 | 5910 | 5910 | 5920 | 5910 | 402 |
| 415 | 20250428 | 120700 | 1654410565 | 5910 | 5910 | 5910 | 5910 | 2086 |
| 416 | 20250428 | 120600 | 1642082305 | 5920 | 5910 | 5920 | 5910 | 4 |
| 417 | 20250428 | 120500 | 1642058635 | 5920 | 5920 | 5920 | 5920 | 1 |
| 418 | 20250428 | 120400 | 1642052715 | 5910 | 5910 | 5910 | 5910 | 111 |
| 419 | 20250428 | 120300 | 1641396705 | 5920 | 5920 | 5920 | 5920 | 0 |
| 420 | 20250428 | 120200 | 1641396705 | 5920 | 5920 | 5920 | 5920 | 0 |
| 421 | 20250428 | 120100 | 1641396705 | 5920 | 5920 | 5920 | 5920 | 5 |
| 422 | 20250428 | 120000 | 1641367105 | 5900 | 5900 | 5900 | 5900 | 0 |
| 423 | 20250428 | 115900 | 1641367105 | 5900 | 5900 | 5930 | 5900 | 867 |
| 424 | 20250428 | 115800 | 1636239145 | 5910 | 5910 | 5910 | 5910 | 0 |
| 425 | 20250428 | 115700 | 1636239145 | 5910 | 5910 | 5910 | 5900 | 89 |
| 426 | 20250428 | 115600 | 1635713505 | 5920 | 5920 | 5920 | 5920 | 23 |
| 427 | 20250428 | 115500 | 1635577345 | 5920 | 5920 | 5920 | 5920 | 100 |
| 428 | 20250428 | 115400 | 1634985345 | 5920 | 5920 | 5920 | 5920 | 180 |
| 429 | 20250428 | 115300 | 1633919745 | 5910 | 5910 | 5910 | 5900 | 1411 |
| 430 | 20250428 | 115200 | 1625583625 | 5910 | 5910 | 5910 | 5910 | 60 |
| 431 | 20250428 | 115100 | 1625229025 | 5900 | 5910 | 5910 | 5900 | 225 |
| 432 | 20250428 | 115000 | 1623899525 | 5910 | 5910 | 5910 | 5910 | 20 |
| 433 | 20250428 | 114900 | 1623781325 | 5900 | 5900 | 5900 | 5900 | 0 |
| 434 | 20250428 | 114800 | 1623781325 | 5900 | 5900 | 5900 | 5900 | 0 |
| 435 | 20250428 | 114700 | 1623781325 | 5900 | 5890 | 5900 | 5890 | 2925 |
| 436 | 20250428 | 114600 | 1606540895 | 5900 | 5900 | 5900 | 5900 | 600 |
| 437 | 20250428 | 114500 | 1603000895 | 5900 | 5900 | 5900 | 5900 | 100 |
| 438 | 20250428 | 114400 | 1602410895 | 5900 | 5900 | 5900 | 5900 | 11 |
| 439 | 20250428 | 114300 | 1602345995 | 5900 | 5900 | 5900 | 5900 | 46 |
| 440 | 20250428 | 114200 | 1602074595 | 5900 | 5900 | 5900 | 5890 | 58 |
| 441 | 20250428 | 114100 | 1601732545 | 5890 | 5900 | 5900 | 5890 | 623 |
| 442 | 20250428 | 114000 | 1598056945 | 5860 | 5900 | 5900 | 5860 | 2695 |
| 443 | 20250428 | 113900 | 1582225775 | 5900 | 5900 | 5900 | 5890 | 295 |
| 444 | 20250428 | 113800 | 1580485285 | 5900 | 5900 | 5900 | 5900 | 0 |
| 445 | 20250428 | 113700 | 1580485285 | 5900 | 5910 | 5910 | 5900 | 113 |
| 446 | 20250428 | 113600 | 1579818295 | 5910 | 5920 | 5920 | 5910 | 686 |
| 447 | 20250428 | 113500 | 1575760785 | 5930 | 5930 | 5930 | 5930 | 40 |
| 448 | 20250428 | 113400 | 1575523585 | 5920 | 5920 | 5920 | 5920 | 102 |
| 449 | 20250428 | 113300 | 1574919745 | 5930 | 5920 | 5930 | 5920 | 136 |
| 450 | 20250428 | 113200 | 1574113365 | 5930 | 5910 | 5930 | 5910 | 470 |
| 451 | 20250428 | 113100 | 1571326655 | 5940 | 5900 | 5940 | 5900 | 433 |
| 452 | 20250428 | 113000 | 1568765345 | 5900 | 5890 | 5900 | 5890 | 154 |
| 453 | 20250428 | 112900 | 1567857805 | 5890 | 5890 | 5890 | 5890 | 1 |
| 454 | 20250428 | 112800 | 1567851915 | 5890 | 5890 | 5890 | 5890 | 19 |
| 455 | 20250428 | 112700 | 1567740005 | 5890 | 5900 | 5900 | 5890 | 205 |
| 456 | 20250428 | 112600 | 1566531525 | 5900 | 5890 | 5900 | 5890 | 667 |
| 457 | 20250428 | 112500 | 1562598265 | 5880 | 5880 | 5880 | 5880 | 4 |
| 458 | 20250428 | 112400 | 1562574745 | 5870 | 5880 | 5880 | 5870 | 347 |
| 459 | 20250428 | 112300 | 1560534655 | 5880 | 5880 | 5880 | 5880 | 486 |
| 460 | 20250428 | 112200 | 1557676975 | 5880 | 5880 | 5880 | 5880 | 2197 |
| 461 | 20250428 | 112100 | 1544758615 | 5880 | 5880 | 5880 | 5870 | 210 |
| 462 | 20250428 | 112000 | 1543524175 | 5880 | 5880 | 5880 | 5880 | 94 |
| 463 | 20250428 | 111900 | 1542971455 | 5870 | 5870 | 5870 | 5870 | 1 |
| 464 | 20250428 | 111800 | 1542965585 | 5870 | 5870 | 5870 | 5870 | 0 |
| 465 | 20250428 | 111700 | 1542965585 | 5870 | 5880 | 5880 | 5870 | 367 |
| 466 | 20250428 | 111600 | 1540807665 | 5880 | 5870 | 5880 | 5870 | 822 |
| 467 | 20250428 | 111500 | 1535982095 | 5870 | 5870 | 5870 | 5870 | 563 |
| 468 | 20250428 | 111400 | 1532677285 | 5870 | 5870 | 5870 | 5870 | 350 |
| 469 | 20250428 | 111300 | 1530622785 | 5870 | 5870 | 5870 | 5870 | 316 |
| 470 | 20250428 | 111200 | 1528767865 | 5870 | 5870 | 5870 | 5870 | 220 |
| 471 | 20250428 | 111100 | 1527476465 | 5870 | 5870 | 5870 | 5860 | 209 |
| 472 | 20250428 | 111000 | 1526250325 | 5870 | 5870 | 5870 | 5870 | 132 |
| 473 | 20250428 | 110900 | 1525475485 | 5870 | 5870 | 5870 | 5870 | 5 |
| 474 | 20250428 | 110800 | 1525446135 | 5870 | 5870 | 5870 | 5870 | 30 |
| 475 | 20250428 | 110700 | 1525270035 | 5870 | 5870 | 5870 | 5870 | 24 |
| 476 | 20250428 | 110600 | 1525129155 | 5870 | 5870 | 5870 | 5870 | 39 |
| 477 | 20250428 | 110500 | 1524900225 | 5860 | 5860 | 5860 | 5860 | 0 |
| 478 | 20250428 | 110400 | 1524900225 | 5860 | 5860 | 5860 | 5860 | 86 |
| 479 | 20250428 | 110300 | 1524396265 | 5880 | 5870 | 5880 | 5870 | 201 |
| 480 | 20250428 | 110200 | 1523214655 | 5860 | 5860 | 5860 | 5860 | 0 |
| 481 | 20250428 | 110100 | 1523214655 | 5860 | 5860 | 5860 | 5860 | 260 |
| 482 | 20250428 | 110000 | 1521691055 | 5860 | 5860 | 5860 | 5860 | 0 |
| 483 | 20250428 | 105900 | 1521691055 | 5860 | 5860 | 5860 | 5860 | 141 |
| 484 | 20250428 | 105800 | 1520864795 | 5860 | 5860 | 5860 | 5860 | 77 |
| 485 | 20250428 | 105700 | 1520413575 | 5860 | 5860 | 5860 | 5860 | 639 |
| 486 | 20250428 | 105600 | 1516669035 | 5860 | 5860 | 5860 | 5860 | 43 |
| 487 | 20250428 | 105500 | 1516417055 | 5860 | 5870 | 5870 | 5850 | 882 |
| 488 | 20250428 | 105400 | 1511256015 | 5870 | 5870 | 5870 | 5870 | 43 |
| 489 | 20250428 | 105300 | 1511003605 | 5880 | 5880 | 5880 | 5880 | 100 |
| 490 | 20250428 | 105200 | 1510415605 | 5880 | 5870 | 5880 | 5870 | 90 |
| 491 | 20250428 | 105100 | 1509886675 | 5880 | 5870 | 5880 | 5870 | 47 |
| 492 | 20250428 | 105000 | 1509610665 | 5840 | 5840 | 5840 | 5840 | 0 |
| 493 | 20250428 | 104900 | 1509610665 | 5840 | 5840 | 5840 | 5840 | 0 |
| 494 | 20250428 | 104800 | 1509610665 | 5840 | 5840 | 5840 | 5840 | 5 |
| 495 | 20250428 | 104700 | 1509581465 | 5840 | 5850 | 5850 | 5840 | 318 |
| 496 | 20250428 | 104600 | 1507721245 | 5870 | 5870 | 5870 | 5870 | 1 |
| 497 | 20250428 | 104500 | 1507715375 | 5840 | 5840 | 5840 | 5840 | 0 |
| 498 | 20250428 | 104400 | 1507715375 | 5840 | 5850 | 5850 | 5840 | 151 |
| 499 | 20250428 | 104300 | 1506833525 | 5840 | 5850 | 5850 | 5840 | 212 |
| 500 | 20250428 | 104200 | 1505593475 | 5840 | 5840 | 5840 | 5840 | 0 |
| 501 | 20250428 | 104100 | 1505593475 | 5840 | 5870 | 5870 | 5840 | 1163 |
| 502 | 20250428 | 104000 | 1498774665 | 5870 | 5860 | 5870 | 5860 | 161 |
| 503 | 20250428 | 103900 | 1497829665 | 5840 | 5840 | 5840 | 5840 | 1 |
| 504 | 20250428 | 103800 | 1497823825 | 5840 | 5850 | 5860 | 5830 | 571 |
| 505 | 20250428 | 103700 | 1494492495 | 5840 | 5850 | 5850 | 5840 | 387 |
| 506 | 20250428 | 103600 | 1492230325 | 5830 | 5840 | 5840 | 5820 | 2221 |
| 507 | 20250428 | 103500 | 1479288125 | 5840 | 5840 | 5840 | 5840 | 220 |
| 508 | 20250428 | 103400 | 1478003325 | 5830 | 5850 | 5850 | 5830 | 385 |
| 509 | 20250428 | 103300 | 1475753495 | 5830 | 5850 | 5850 | 5810 | 2974 |
| 510 | 20250428 | 103200 | 1458432705 | 5840 | 5850 | 5850 | 5830 | 1638 |
| 511 | 20250428 | 103100 | 1448855825 | 5870 | 5850 | 5870 | 5850 | 2072 |
| 512 | 20250428 | 103000 | 1436734285 | 5860 | 5860 | 5860 | 5860 | 307 |
| 513 | 20250428 | 102900 | 1434935265 | 5870 | 5880 | 5880 | 5870 | 1239 |
| 514 | 20250428 | 102800 | 1427659835 | 5880 | 5880 | 5880 | 5880 | 11 |
| 515 | 20250428 | 102700 | 1427595155 | 5880 | 5880 | 5880 | 5880 | 212 |
| 516 | 20250428 | 102600 | 1426348595 | 5880 | 5880 | 5880 | 5870 | 119 |
| 517 | 20250428 | 102500 | 1425649985 | 5870 | 5890 | 5890 | 5870 | 570 |
| 518 | 20250428 | 102400 | 1422301715 | 5880 | 5890 | 5890 | 5870 | 483 |
| 519 | 20250428 | 102300 | 1419461755 | 5850 | 5870 | 5890 | 5850 | 2048 |
| 520 | 20250428 | 102200 | 1407457125 | 5890 | 5900 | 5900 | 5880 | 805 |
| 521 | 20250428 | 102100 | 1402720985 | 5900 | 5880 | 5900 | 5880 | 676 |
| 522 | 20250428 | 102000 | 1398732605 | 5880 | 5900 | 5900 | 5880 | 909 |
| 523 | 20250428 | 101900 | 1393369525 | 5890 | 5880 | 5890 | 5880 | 15 |
| 524 | 20250428 | 101800 | 1393281275 | 5870 | 5870 | 5890 | 5850 | 3564 |
| 525 | 20250428 | 101700 | 1372394395 | 5900 | 5890 | 5900 | 5880 | 372 |
| 526 | 20250428 | 101600 | 1370204445 | 5900 | 5900 | 5900 | 5890 | 1363 |
| 527 | 20250428 | 101500 | 1362166645 | 5910 | 5880 | 5910 | 5870 | 1245 |
| 528 | 20250428 | 101400 | 1354836615 | 5890 | 5900 | 5900 | 5880 | 15615 |
| 529 | 20250428 | 101300 | 1262715435 | 5900 | 5900 | 5900 | 5880 | 3045 |
| 530 | 20250428 | 101200 | 1244770235 | 5900 | 5910 | 5910 | 5900 | 91 |
| 531 | 20250428 | 101100 | 1244233325 | 5890 | 5900 | 5900 | 5890 | 631 |
| 532 | 20250428 | 101000 | 1240510825 | 5900 | 5900 | 5900 | 5900 | 1409 |
| 533 | 20250428 | 100900 | 1232197725 | 5900 | 5900 | 5900 | 5900 | 1447 |
| 534 | 20250428 | 100800 | 1223660425 | 5900 | 5910 | 5910 | 5900 | 553 |
| 535 | 20250428 | 100700 | 1220397705 | 5900 | 5890 | 5900 | 5890 | 2077 |
| 536 | 20250428 | 100600 | 1208149155 | 5890 | 5880 | 5890 | 5880 | 11 |
| 537 | 20250428 | 100500 | 1208084375 | 5880 | 5890 | 5890 | 5880 | 423 |
| 538 | 20250428 | 100400 | 1205594505 | 5880 | 5890 | 5890 | 5880 | 1692 |
| 539 | 20250428 | 100300 | 1195633965 | 5890 | 5900 | 5920 | 5880 | 2658 |
| 540 | 20250428 | 100200 | 1179979035 | 5900 | 5900 | 5910 | 5890 | 1368 |
| 541 | 20250428 | 100100 | 1171905785 | 5900 | 5890 | 5900 | 5880 | 922 |
| 542 | 20250428 | 100000 | 1166472385 | 5890 | 5895 | 5895 | 5880 | 3047 |
| 543 | 20250428 | 095900 | 1148540770 | 5895 | 5900 | 5900 | 5890 | 665 |
| 544 | 20250428 | 095800 | 1144619720 | 5900 | 5900 | 5900 | 5890 | 363 |
| 545 | 20250428 | 095700 | 1142479400 | 5900 | 5900 | 5900 | 5890 | 509 |
| 546 | 20250428 | 095600 | 1139476700 | 5930 | 5900 | 5930 | 5900 | 1365 |
| 547 | 20250428 | 095500 | 1131422900 | 5900 | 5890 | 5900 | 5890 | 401 |
| 548 | 20250428 | 095400 | 1129058060 | 5890 | 5890 | 5900 | 5890 | 1148 |
| 549 | 20250428 | 095300 | 1122296240 | 5890 | 5910 | 5910 | 5880 | 1693 |
| 550 | 20250428 | 095200 | 1112323410 | 5900 | 5910 | 5910 | 5900 | 3322 |
| 551 | 20250428 | 095100 | 1092720060 | 5940 | 5910 | 5940 | 5900 | 1016 |
| 552 | 20250428 | 095000 | 1086724980 | 5920 | 5900 | 5920 | 5900 | 25 |
| 553 | 20250428 | 094900 | 1086577240 | 5900 | 5910 | 5910 | 5890 | 1191 |
| 554 | 20250428 | 094800 | 1079551970 | 5910 | 5910 | 5920 | 5880 | 1161 |
| 555 | 20250428 | 094700 | 1072704970 | 5910 | 5910 | 5950 | 5900 | 2894 |
| 556 | 20250428 | 094600 | 1055555010 | 5910 | 5950 | 5950 | 5900 | 2598 |
| 557 | 20250428 | 094500 | 1040179810 | 5950 | 5940 | 5950 | 5940 | 246 |
| 558 | 20250428 | 094400 | 1038716210 | 5930 | 5930 | 5950 | 5920 | 1284 |
| 559 | 20250428 | 094300 | 1031098220 | 5950 | 5930 | 5950 | 5930 | 174 |
| 560 | 20250428 | 094200 | 1030063060 | 5930 | 5930 | 5950 | 5910 | 480 |
| 561 | 20250428 | 094100 | 1027217030 | 5940 | 5900 | 5940 | 5880 | 2858 |
| 562 | 20250428 | 094000 | 1010356020 | 5900 | 5910 | 5970 | 5900 | 1957 |
| 563 | 20250428 | 093900 | 998772460 | 5900 | 5930 | 5960 | 5900 | 3639 |
| 564 | 20250428 | 093800 | 977259280 | 5930 | 5990 | 6030 | 5880 | 13355 |
| 565 | 20250428 | 093700 | 898151290 | 5960 | 5980 | 5980 | 5960 | 2547 |
| 566 | 20250428 | 093600 | 882961430 | 5990 | 5980 | 5990 | 5960 | 1176 |
| 567 | 20250428 | 093500 | 875930090 | 5980 | 6000 | 6000 | 5980 | 1135 |
| 568 | 20250428 | 093400 | 869133040 | 6000 | 6000 | 6020 | 6000 | 187 |
| 569 | 20250428 | 093300 | 868010250 | 6000 | 6000 | 6000 | 5990 | 179 |
| 570 | 20250428 | 093200 | 866936300 | 6000 | 5980 | 6000 | 5980 | 286 |
| 571 | 20250428 | 093100 | 865220550 | 5980 | 5990 | 5990 | 5980 | 181 |
| 572 | 20250428 | 093000 | 864137690 | 5990 | 6000 | 6070 | 5990 | 4178 |
| 573 | 20250428 | 092900 | 839021030 | 5980 | 5980 | 6000 | 5980 | 333 |
| 574 | 20250428 | 092800 | 837026590 | 6010 | 5980 | 6010 | 5950 | 3713 |
| 575 | 20250428 | 092700 | 814821750 | 6010 | 6020 | 6020 | 5950 | 2971 |
| 576 | 20250428 | 092600 | 797068790 | 6020 | 6020 | 6020 | 5960 | 3715 |
| 577 | 20250428 | 092500 | 774826620 | 6020 | 6010 | 6070 | 6000 | 2983 |
| 578 | 20250428 | 092400 | 756885160 | 6010 | 6010 | 6060 | 6010 | 4346 |
| 579 | 20250428 | 092300 | 730717500 | 6000 | 6090 | 6090 | 5980 | 6155 |
| 580 | 20250428 | 092200 | 693712210 | 6130 | 6100 | 6130 | 6020 | 3627 |
| 581 | 20250428 | 092100 | 671642300 | 6100 | 6100 | 6100 | 6100 | 16 |
| 582 | 20250428 | 092000 | 671544700 | 6090 | 6080 | 6130 | 6080 | 4173 |
| 583 | 20250428 | 091900 | 645978150 | 6090 | 6070 | 6090 | 6070 | 61 |
| 584 | 20250428 | 091800 | 645607420 | 6090 | 6100 | 6100 | 6070 | 3417 |
| 585 | 20250428 | 091700 | 624768770 | 6130 | 6060 | 6130 | 6060 | 1619 |
| 586 | 20250428 | 091600 | 614861760 | 6060 | 6040 | 6110 | 6040 | 2402 |
| 587 | 20250428 | 091500 | 600343000 | 6050 | 6010 | 6050 | 6010 | 852 |
| 588 | 20250428 | 091400 | 595216220 | 6020 | 6050 | 6050 | 6020 | 2893 |
| 589 | 20250428 | 091300 | 577719900 | 6040 | 6090 | 6090 | 6030 | 6479 |
| 590 | 20250428 | 091200 | 538487730 | 6080 | 6150 | 6150 | 6080 | 1185 |
| 591 | 20250428 | 091100 | 531265100 | 6160 | 6090 | 6160 | 6090 | 1783 |
| 592 | 20250428 | 091000 | 520356950 | 6080 | 6090 | 6100 | 6080 | 2312 |
| 593 | 20250428 | 090900 | 506285200 | 6090 | 6120 | 6160 | 6090 | 3703 |
| 594 | 20250428 | 090800 | 483628930 | 6120 | 6050 | 6180 | 6020 | 7214 |
| 595 | 20250428 | 090700 | 439708960 | 6020 | 6040 | 6060 | 5950 | 5060 |
| 596 | 20250428 | 090600 | 409268620 | 6040 | 6070 | 6080 | 6020 | 4946 |
| 597 | 20250428 | 090500 | 379336430 | 6020 | 5990 | 6040 | 5990 | 4621 |
| 598 | 20250428 | 090400 | 351548550 | 6000 | 5960 | 6000 | 5950 | 4701 |
| 599 | 20250428 | 090300 | 323504680 | 5950 | 6010 | 6030 | 5900 | 20124 |
| 600 | 20250428 | 090200 | 203071990 | 6010 | 6000 | 6040 | 5990 | 4492 |
| 601 | 20250428 | 090100 | 175984150 | 6030 | 5910 | 6070 | 5910 | 5215 |
| 602 | 20250428 | 090000 | 144573770 | 5910 | 6000 | 6050 | 5910 | 24197 |