29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 185900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 19268 |
| 3 | 20250428 | 185800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 4 | 20250428 | 185700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 5 | 20250428 | 185600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 6 | 20250428 | 185500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 7 | 20250428 | 185400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 8 | 20250428 | 185300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 9 | 20250428 | 185200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 10 | 20250428 | 185100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 11 | 20250428 | 185000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 12 | 20250428 | 184900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 13 | 20250428 | 184800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 14 | 20250428 | 184700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 15 | 20250428 | 184600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 16 | 20250428 | 184500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 17 | 20250428 | 184400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 18 | 20250428 | 184300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 19 | 20250428 | 184200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 20 | 20250428 | 184100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 21 | 20250428 | 184000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 22 | 20250428 | 183900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 23 | 20250428 | 183800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 24 | 20250428 | 183700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 25 | 20250428 | 183600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 26 | 20250428 | 183500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 27 | 20250428 | 183400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 28 | 20250428 | 183300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 29 | 20250428 | 183200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 30 | 20250428 | 183100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 31 | 20250428 | 183000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 32 | 20250428 | 182900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 19268 |
| 33 | 20250428 | 182800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 34 | 20250428 | 182700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 35 | 20250428 | 182600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 36 | 20250428 | 182500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 37 | 20250428 | 182400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 38 | 20250428 | 182300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 39 | 20250428 | 182200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 40 | 20250428 | 182100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 41 | 20250428 | 182000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 42 | 20250428 | 181900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 43 | 20250428 | 181800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 44 | 20250428 | 181700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 45 | 20250428 | 181600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 46 | 20250428 | 181500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 47 | 20250428 | 181400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 48 | 20250428 | 181300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 49 | 20250428 | 181200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 50 | 20250428 | 181100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 51 | 20250428 | 181000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 52 | 20250428 | 180900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 53 | 20250428 | 180800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 54 | 20250428 | 180700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 55 | 20250428 | 180600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 56 | 20250428 | 180500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 57 | 20250428 | 180400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 58 | 20250428 | 180300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 59 | 20250428 | 180200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 60 | 20250428 | 180100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 61 | 20250428 | 180000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 62 | 20250428 | 175900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 19268 |
| 63 | 20250428 | 175800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 64 | 20250428 | 175700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 65 | 20250428 | 175600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 66 | 20250428 | 175500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 67 | 20250428 | 175400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 68 | 20250428 | 175300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 69 | 20250428 | 175200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 70 | 20250428 | 175100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 71 | 20250428 | 175000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 72 | 20250428 | 174900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 73 | 20250428 | 174800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 74 | 20250428 | 174700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 75 | 20250428 | 174600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 76 | 20250428 | 174500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 77 | 20250428 | 174400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 78 | 20250428 | 174300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 79 | 20250428 | 174200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 80 | 20250428 | 174100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 81 | 20250428 | 174000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 82 | 20250428 | 173900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 83 | 20250428 | 173800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 84 | 20250428 | 173700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 85 | 20250428 | 173600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 86 | 20250428 | 173500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 87 | 20250428 | 173400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 88 | 20250428 | 173300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 89 | 20250428 | 173200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 90 | 20250428 | 173100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 91 | 20250428 | 173000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 92 | 20250428 | 172900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 19268 |
| 93 | 20250428 | 172800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 94 | 20250428 | 172700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 95 | 20250428 | 172600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 96 | 20250428 | 172500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 97 | 20250428 | 172400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 98 | 20250428 | 172300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 99 | 20250428 | 172200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 100 | 20250428 | 172100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 101 | 20250428 | 172000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 102 | 20250428 | 171900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 103 | 20250428 | 171800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 104 | 20250428 | 171700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 105 | 20250428 | 171600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 106 | 20250428 | 171500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 107 | 20250428 | 171400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 108 | 20250428 | 171300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 109 | 20250428 | 171200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 110 | 20250428 | 171100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 111 | 20250428 | 171000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 112 | 20250428 | 170900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 113 | 20250428 | 170800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 114 | 20250428 | 170700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 115 | 20250428 | 170600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 116 | 20250428 | 170500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 117 | 20250428 | 170400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 118 | 20250428 | 170300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 119 | 20250428 | 170200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 120 | 20250428 | 170100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 121 | 20250428 | 170000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 122 | 20250428 | 165900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 19268 |
| 123 | 20250428 | 165800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 124 | 20250428 | 165700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 125 | 20250428 | 165600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 126 | 20250428 | 165500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 127 | 20250428 | 165400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 128 | 20250428 | 165300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 129 | 20250428 | 165200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 130 | 20250428 | 165100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 131 | 20250428 | 165000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 132 | 20250428 | 164900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 133 | 20250428 | 164800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 134 | 20250428 | 164700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 135 | 20250428 | 164600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 136 | 20250428 | 164500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 137 | 20250428 | 164400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 138 | 20250428 | 164300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 139 | 20250428 | 164200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 140 | 20250428 | 164100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 141 | 20250428 | 164000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 142 | 20250428 | 163900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 143 | 20250428 | 163800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 144 | 20250428 | 163700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 145 | 20250428 | 163600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 146 | 20250428 | 163500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 147 | 20250428 | 163400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 148 | 20250428 | 163300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 149 | 20250428 | 163200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 150 | 20250428 | 163100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 151 | 20250428 | 163000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 152 | 20250428 | 162900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 19268 |
| 153 | 20250428 | 162800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 154 | 20250428 | 162700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 155 | 20250428 | 162600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 156 | 20250428 | 162500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 157 | 20250428 | 162400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 158 | 20250428 | 162300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 159 | 20250428 | 162200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 160 | 20250428 | 162100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 161 | 20250428 | 162000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 162 | 20250428 | 161900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 163 | 20250428 | 161800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 164 | 20250428 | 161700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 165 | 20250428 | 161600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 166 | 20250428 | 161500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 167 | 20250428 | 161400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 168 | 20250428 | 161300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 169 | 20250428 | 161200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 170 | 20250428 | 161100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 171 | 20250428 | 161000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 172 | 20250428 | 160900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 173 | 20250428 | 160800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 174 | 20250428 | 160700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 175 | 20250428 | 160600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 176 | 20250428 | 160500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 177 | 20250428 | 160400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 178 | 20250428 | 160300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 179 | 20250428 | 160200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 180 | 20250428 | 160100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 181 | 20250428 | 160000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 182 | 20250428 | 155900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 19268 |
| 183 | 20250428 | 155800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 184 | 20250428 | 155700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 185 | 20250428 | 155600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 186 | 20250428 | 155500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 187 | 20250428 | 155400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 188 | 20250428 | 155300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 189 | 20250428 | 155200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 190 | 20250428 | 155100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 191 | 20250428 | 155000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 192 | 20250428 | 154900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 193 | 20250428 | 154800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 194 | 20250428 | 154700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 195 | 20250428 | 154600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 196 | 20250428 | 154500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 197 | 20250428 | 154400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 198 | 20250428 | 154300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 199 | 20250428 | 154200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 200 | 20250428 | 154100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 201 | 20250428 | 154000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 202 | 20250428 | 153900 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 203 | 20250428 | 153800 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 204 | 20250428 | 153700 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 205 | 20250428 | 153600 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 206 | 20250428 | 153500 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 207 | 20250428 | 153400 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 208 | 20250428 | 153300 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 209 | 20250428 | 153200 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 210 | 20250428 | 153100 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 0 |
| 211 | 20250428 | 153000 | 2247280085 | 7950 | 7950 | 7950 | 7950 | 19268 |
| 212 | 20250428 | 152900 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 213 | 20250428 | 152800 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 214 | 20250428 | 152700 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 215 | 20250428 | 152600 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 216 | 20250428 | 152500 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 217 | 20250428 | 152400 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 218 | 20250428 | 152300 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 219 | 20250428 | 152200 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 220 | 20250428 | 152100 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 221 | 20250428 | 152000 | 2094099485 | 7830 | 7830 | 7830 | 7830 | 0 |
| 222 | 20250428 | 151900 | 2094099485 | 7830 | 7840 | 7840 | 7830 | 241 |
| 223 | 20250428 | 151800 | 2092211755 | 7840 | 7810 | 7840 | 7810 | 178 |
| 224 | 20250428 | 151700 | 2090820055 | 7830 | 7820 | 7930 | 7820 | 2248 |
| 225 | 20250428 | 151600 | 2073108895 | 7810 | 7810 | 7810 | 7810 | 10 |
| 226 | 20250428 | 151500 | 2073030795 | 7820 | 7810 | 7820 | 7810 | 5064 |
| 227 | 20250428 | 151400 | 2033480315 | 7810 | 7780 | 7810 | 7780 | 227 |
| 228 | 20250428 | 151300 | 2031708675 | 7800 | 7800 | 7800 | 7800 | 0 |
| 229 | 20250428 | 151200 | 2031708675 | 7800 | 7800 | 7800 | 7800 | 364 |
| 230 | 20250428 | 151100 | 2028869475 | 7820 | 7820 | 7820 | 7820 | 442 |
| 231 | 20250428 | 151000 | 2025413035 | 7800 | 7800 | 7800 | 7800 | 1 |
| 232 | 20250428 | 150900 | 2025405235 | 7800 | 7800 | 7800 | 7800 | 305 |
| 233 | 20250428 | 150800 | 2023026235 | 7800 | 7800 | 7800 | 7800 | 195 |
| 234 | 20250428 | 150700 | 2021505235 | 7840 | 7800 | 7840 | 7800 | 300 |
| 235 | 20250428 | 150600 | 2019161075 | 7790 | 7790 | 7800 | 7790 | 123 |
| 236 | 20250428 | 150500 | 2018202795 | 7790 | 7790 | 7790 | 7790 | 4 |
| 237 | 20250428 | 150400 | 2018171635 | 7800 | 7780 | 7800 | 7780 | 90 |
| 238 | 20250428 | 150300 | 2017470435 | 7850 | 7800 | 7850 | 7780 | 1052 |
| 239 | 20250428 | 150200 | 2009221755 | 7800 | 7780 | 7800 | 7780 | 494 |
| 240 | 20250428 | 150100 | 2005376485 | 7780 | 7760 | 7780 | 7760 | 334 |
| 241 | 20250428 | 150000 | 2002781945 | 7760 | 7750 | 7760 | 7750 | 180 |
| 242 | 20250428 | 145900 | 2001385945 | 7760 | 7760 | 7760 | 7760 | 1 |
| 243 | 20250428 | 145800 | 2001378185 | 7760 | 7760 | 7760 | 7760 | 291 |
| 244 | 20250428 | 145700 | 1999120025 | 7750 | 7740 | 7770 | 7740 | 420 |
| 245 | 20250428 | 145600 | 1995862155 | 7760 | 7760 | 7770 | 7740 | 3050 |
| 246 | 20250428 | 145500 | 1972231705 | 7760 | 7760 | 7760 | 7760 | 161 |
| 247 | 20250428 | 145400 | 1970982345 | 7780 | 7780 | 7780 | 7780 | 159 |
| 248 | 20250428 | 145300 | 1969745325 | 7780 | 7770 | 7780 | 7760 | 32 |
| 249 | 20250428 | 145200 | 1969496765 | 7770 | 7770 | 7770 | 7770 | 18 |
| 250 | 20250428 | 145100 | 1969356905 | 7770 | 7780 | 7780 | 7770 | 1402 |
| 251 | 20250428 | 145000 | 1958453495 | 7780 | 7800 | 7800 | 7780 | 336 |
| 252 | 20250428 | 144900 | 1955834295 | 7800 | 7800 | 7820 | 7800 | 224 |
| 253 | 20250428 | 144800 | 1954086275 | 7800 | 7800 | 7800 | 7800 | 0 |
| 254 | 20250428 | 144700 | 1954086275 | 7800 | 7800 | 7800 | 7800 | 16 |
| 255 | 20250428 | 144600 | 1953961475 | 7800 | 7790 | 7800 | 7790 | 180 |
| 256 | 20250428 | 144500 | 1952559175 | 7790 | 7790 | 7790 | 7790 | 0 |
| 257 | 20250428 | 144400 | 1952559175 | 7790 | 7780 | 7790 | 7780 | 22 |
| 258 | 20250428 | 144300 | 1952387995 | 7780 | 7780 | 7780 | 7780 | 1 |
| 259 | 20250428 | 144200 | 1952380215 | 7780 | 7790 | 7790 | 7780 | 199 |
| 260 | 20250428 | 144100 | 1950830625 | 7790 | 7790 | 7790 | 7790 | 4 |
| 261 | 20250428 | 144000 | 1950799465 | 7790 | 7790 | 7790 | 7790 | 18 |
| 262 | 20250428 | 143900 | 1950659245 | 7780 | 7780 | 7780 | 7780 | 116 |
| 263 | 20250428 | 143800 | 1949756765 | 7780 | 7780 | 7780 | 7780 | 0 |
| 264 | 20250428 | 143700 | 1949756765 | 7780 | 7790 | 7790 | 7780 | 480 |
| 265 | 20250428 | 143600 | 1946021975 | 7790 | 7790 | 7790 | 7790 | 4 |
| 266 | 20250428 | 143500 | 1945990815 | 7800 | 7800 | 7800 | 7800 | 0 |
| 267 | 20250428 | 143400 | 1945990815 | 7800 | 7810 | 7810 | 7800 | 14 |
| 268 | 20250428 | 143300 | 1945881585 | 7810 | 7800 | 7810 | 7790 | 29 |
| 269 | 20250428 | 143200 | 1945655475 | 7800 | 7800 | 7800 | 7800 | 2 |
| 270 | 20250428 | 143100 | 1945639875 | 7770 | 7800 | 7810 | 7770 | 610 |
| 271 | 20250428 | 143000 | 1940896675 | 7800 | 7800 | 7800 | 7800 | 0 |
| 272 | 20250428 | 142900 | 1940896675 | 7800 | 7800 | 7800 | 7800 | 26 |
| 273 | 20250428 | 142800 | 1940693875 | 7800 | 7800 | 7800 | 7800 | 1 |
| 274 | 20250428 | 142700 | 1940686075 | 7800 | 7800 | 7800 | 7800 | 22 |
| 275 | 20250428 | 142600 | 1940514475 | 7770 | 7770 | 7770 | 7770 | 0 |
| 276 | 20250428 | 142500 | 1940514475 | 7770 | 7770 | 7770 | 7770 | 21 |
| 277 | 20250428 | 142400 | 1940351305 | 7770 | 7770 | 7770 | 7770 | 40 |
| 278 | 20250428 | 142300 | 1940040505 | 7760 | 7760 | 7760 | 7760 | 98 |
| 279 | 20250428 | 142200 | 1939280025 | 7760 | 7750 | 7760 | 7750 | 1683 |
| 280 | 20250428 | 142100 | 1926235595 | 7760 | 7760 | 7770 | 7760 | 178 |
| 281 | 20250428 | 142000 | 1924854285 | 7760 | 7760 | 7760 | 7760 | 61 |
| 282 | 20250428 | 141900 | 1924380925 | 7760 | 7750 | 7760 | 7750 | 220 |
| 283 | 20250428 | 141800 | 1922675725 | 7760 | 7780 | 7780 | 7760 | 166 |
| 284 | 20250428 | 141700 | 1921385895 | 7770 | 7770 | 7770 | 7770 | 0 |
| 285 | 20250428 | 141600 | 1921385895 | 7770 | 7770 | 7770 | 7770 | 40 |
| 286 | 20250428 | 141500 | 1921075095 | 7770 | 7780 | 7780 | 7770 | 10 |
| 287 | 20250428 | 141400 | 1920997345 | 7780 | 7790 | 7790 | 7780 | 3 |
| 288 | 20250428 | 141300 | 1920973985 | 7780 | 7780 | 7780 | 7780 | 20 |
| 289 | 20250428 | 141200 | 1920818385 | 7790 | 7770 | 7790 | 7770 | 10 |
| 290 | 20250428 | 141100 | 1920740555 | 7760 | 7760 | 7760 | 7760 | 100 |
| 291 | 20250428 | 141000 | 1919964555 | 7760 | 7780 | 7780 | 7760 | 500 |
| 292 | 20250428 | 140900 | 1916077385 | 7770 | 7750 | 7770 | 7750 | 473 |
| 293 | 20250428 | 140800 | 1912402235 | 7760 | 7770 | 7770 | 7750 | 2182 |
| 294 | 20250428 | 140700 | 1895490075 | 7780 | 7780 | 7780 | 7780 | 21 |
| 295 | 20250428 | 140600 | 1895326695 | 7760 | 7770 | 7770 | 7760 | 1351 |
| 296 | 20250428 | 140500 | 1884837995 | 7780 | 7780 | 7780 | 7780 | 1 |
| 297 | 20250428 | 140400 | 1884830215 | 7790 | 7790 | 7790 | 7790 | 16 |
| 298 | 20250428 | 140300 | 1884705575 | 7780 | 7790 | 7790 | 7780 | 1111 |
| 299 | 20250428 | 140200 | 1876055795 | 7810 | 7810 | 7810 | 7810 | 0 |
| 300 | 20250428 | 140100 | 1876055795 | 7810 | 7790 | 7810 | 7790 | 404 |
| 301 | 20250428 | 140000 | 1872903725 | 7790 | 7790 | 7790 | 7790 | 35 |
| 302 | 20250428 | 135900 | 1872631075 | 7790 | 7790 | 7790 | 7790 | 1 |
| 303 | 20250428 | 135800 | 1872623285 | 7790 | 7800 | 7810 | 7790 | 108 |
| 304 | 20250428 | 135700 | 1871781875 | 7800 | 7800 | 7800 | 7800 | 397 |
| 305 | 20250428 | 135600 | 1868685275 | 7810 | 7810 | 7810 | 7810 | 16 |
| 306 | 20250428 | 135500 | 1868560315 | 7800 | 7810 | 7810 | 7800 | 119 |
| 307 | 20250428 | 135400 | 1867632105 | 7820 | 7820 | 7820 | 7820 | 0 |
| 308 | 20250428 | 135300 | 1867632105 | 7820 | 7810 | 7820 | 7810 | 557 |
| 309 | 20250428 | 135200 | 1863281895 | 7800 | 7810 | 7810 | 7800 | 344 |
| 310 | 20250428 | 135100 | 1860598665 | 7800 | 7800 | 7800 | 7800 | 0 |
| 311 | 20250428 | 135000 | 1860598665 | 7800 | 7810 | 7810 | 7800 | 52 |
| 312 | 20250428 | 134900 | 1860192865 | 7800 | 7800 | 7800 | 7800 | 0 |
| 313 | 20250428 | 134800 | 1860192865 | 7800 | 7800 | 7800 | 7800 | 1 |
| 314 | 20250428 | 134700 | 1860185065 | 7800 | 7800 | 7810 | 7800 | 122 |
| 315 | 20250428 | 134600 | 1859233365 | 7800 | 7810 | 7810 | 7800 | 207 |
| 316 | 20250428 | 134500 | 1857616755 | 7810 | 7810 | 7810 | 7810 | 0 |
| 317 | 20250428 | 134400 | 1857616755 | 7810 | 7800 | 7810 | 7800 | 20 |
| 318 | 20250428 | 134300 | 1857460745 | 7800 | 7810 | 7810 | 7790 | 258 |
| 319 | 20250428 | 134200 | 1855450205 | 7800 | 7790 | 7800 | 7790 | 264 |
| 320 | 20250428 | 134100 | 1853391155 | 7810 | 7810 | 7810 | 7810 | 0 |
| 321 | 20250428 | 134000 | 1853391155 | 7810 | 7810 | 7810 | 7800 | 604 |
| 322 | 20250428 | 133900 | 1848674925 | 7810 | 7790 | 7810 | 7780 | 210 |
| 323 | 20250428 | 133800 | 1847038595 | 7810 | 7820 | 7820 | 7800 | 610 |
| 324 | 20250428 | 133700 | 1842280075 | 7810 | 7820 | 7820 | 7810 | 582 |
| 325 | 20250428 | 133600 | 1837734545 | 7820 | 7820 | 7820 | 7820 | 51 |
| 326 | 20250428 | 133500 | 1837335725 | 7810 | 7810 | 7810 | 7810 | 0 |
| 327 | 20250428 | 133400 | 1837335725 | 7810 | 7810 | 7820 | 7810 | 3 |
| 328 | 20250428 | 133300 | 1837312285 | 7820 | 7810 | 7820 | 7810 | 626 |
| 329 | 20250428 | 133200 | 1832422215 | 7820 | 7810 | 7820 | 7810 | 102 |
| 330 | 20250428 | 133100 | 1831625585 | 7810 | 7810 | 7810 | 7810 | 51 |
| 331 | 20250428 | 133000 | 1831227275 | 7810 | 7810 | 7810 | 7810 | 3 |
| 332 | 20250428 | 132900 | 1831203845 | 7810 | 7820 | 7820 | 7810 | 2023 |
| 333 | 20250428 | 132800 | 1815404185 | 7810 | 7810 | 7820 | 7810 | 380 |
| 334 | 20250428 | 132700 | 1812433345 | 7810 | 7820 | 7820 | 7810 | 257 |
| 335 | 20250428 | 132600 | 1810426165 | 7820 | 7820 | 7820 | 7820 | 65 |
| 336 | 20250428 | 132500 | 1809917865 | 7820 | 7830 | 7830 | 7810 | 203 |
| 337 | 20250428 | 132400 | 1808331885 | 7820 | 7830 | 7830 | 7820 | 156 |
| 338 | 20250428 | 132300 | 1807111905 | 7830 | 7830 | 7830 | 7830 | 77 |
| 339 | 20250428 | 132200 | 1806508995 | 7830 | 7830 | 7830 | 7830 | 3 |
| 340 | 20250428 | 132100 | 1806485505 | 7830 | 7840 | 7840 | 7810 | 48 |
| 341 | 20250428 | 132000 | 1806109955 | 7820 | 7870 | 7870 | 7820 | 2329 |
| 342 | 20250428 | 131900 | 1787894015 | 7870 | 7850 | 7920 | 7840 | 1046 |
| 343 | 20250428 | 131800 | 1779684415 | 7860 | 7830 | 7990 | 7820 | 9061 |
| 344 | 20250428 | 131700 | 1707611225 | 7830 | 7830 | 7830 | 7830 | 673 |
| 345 | 20250428 | 131600 | 1702341635 | 7830 | 7830 | 7830 | 7830 | 0 |
| 346 | 20250428 | 131500 | 1702341635 | 7830 | 7830 | 7830 | 7830 | 250 |
| 347 | 20250428 | 131400 | 1700384135 | 7840 | 7830 | 7850 | 7830 | 2098 |
| 348 | 20250428 | 131300 | 1683935625 | 7830 | 7830 | 7830 | 7830 | 0 |
| 349 | 20250428 | 131200 | 1683935625 | 7830 | 7830 | 7830 | 7830 | 106 |
| 350 | 20250428 | 131100 | 1683105645 | 7830 | 7830 | 7830 | 7830 | 100 |
| 351 | 20250428 | 131000 | 1682322645 | 7830 | 7850 | 7850 | 7830 | 551 |
| 352 | 20250428 | 130900 | 1678003365 | 7860 | 7860 | 7860 | 7860 | 1 |
| 353 | 20250428 | 130800 | 1677995505 | 7860 | 7860 | 7860 | 7860 | 2 |
| 354 | 20250428 | 130700 | 1677979785 | 7850 | 7850 | 7850 | 7850 | 15 |
| 355 | 20250428 | 130600 | 1677862035 | 7880 | 7880 | 7880 | 7880 | 310 |
| 356 | 20250428 | 130500 | 1675419235 | 7880 | 7880 | 7880 | 7880 | 4 |
| 357 | 20250428 | 130400 | 1675387715 | 7850 | 7850 | 7850 | 7830 | 121 |
| 358 | 20250428 | 130300 | 1674438065 | 7850 | 7850 | 7850 | 7840 | 1557 |
| 359 | 20250428 | 130200 | 1662230125 | 7850 | 7860 | 7860 | 7850 | 101 |
| 360 | 20250428 | 130100 | 1661436475 | 7850 | 7840 | 7850 | 7840 | 652 |
| 361 | 20250428 | 130000 | 1656318285 | 7850 | 7860 | 7860 | 7850 | 637 |
| 362 | 20250428 | 125900 | 1651317545 | 7860 | 7860 | 7860 | 7860 | 32 |
| 363 | 20250428 | 125800 | 1651066025 | 7860 | 7860 | 7860 | 7860 | 50 |
| 364 | 20250428 | 125700 | 1650673025 | 7890 | 7850 | 7890 | 7850 | 2 |
| 365 | 20250428 | 125600 | 1650657285 | 7890 | 7880 | 7890 | 7850 | 4168 |
| 366 | 20250428 | 125500 | 1617891265 | 7870 | 7880 | 7890 | 7870 | 654 |
| 367 | 20250428 | 125400 | 1612740775 | 7870 | 7890 | 7890 | 7870 | 7158 |
| 368 | 20250428 | 125300 | 1556364245 | 7890 | 7910 | 7920 | 7890 | 272 |
| 369 | 20250428 | 125200 | 1554216425 | 7910 | 7910 | 7920 | 7900 | 779 |
| 370 | 20250428 | 125100 | 1548059425 | 7920 | 7930 | 7950 | 7920 | 1134 |
| 371 | 20250428 | 125000 | 1539065375 | 7930 | 7930 | 7930 | 7910 | 1174 |
| 372 | 20250428 | 124900 | 1529774145 | 7920 | 7920 | 7930 | 7910 | 704 |
| 373 | 20250428 | 124800 | 1524201205 | 7910 | 7930 | 7930 | 7900 | 961 |
| 374 | 20250428 | 124700 | 1516597975 | 7930 | 7910 | 7930 | 7890 | 2713 |
| 375 | 20250428 | 124600 | 1495159075 | 7910 | 7960 | 7960 | 7910 | 6834 |
| 376 | 20250428 | 124500 | 1440973535 | 7950 | 8000 | 8010 | 7940 | 10911 |
| 377 | 20250428 | 124400 | 1354079655 | 8000 | 7950 | 8010 | 7940 | 4271 |
| 378 | 20250428 | 124300 | 1319977935 | 7950 | 7950 | 7950 | 7950 | 12 |
| 379 | 20250428 | 124200 | 1319882535 | 7950 | 7950 | 7950 | 7930 | 338 |
| 380 | 20250428 | 124100 | 1317197585 | 7940 | 7940 | 7940 | 7940 | 200 |
| 381 | 20250428 | 124000 | 1315609585 | 7950 | 7950 | 7950 | 7950 | 0 |
| 382 | 20250428 | 123900 | 1315609585 | 7950 | 7950 | 7950 | 7950 | 200 |
| 383 | 20250428 | 123800 | 1314019585 | 7960 | 7950 | 7960 | 7940 | 160 |
| 384 | 20250428 | 123700 | 1312748485 | 7950 | 7930 | 7950 | 7930 | 285 |
| 385 | 20250428 | 123600 | 1310484815 | 7930 | 7930 | 7930 | 7930 | 72 |
| 386 | 20250428 | 123500 | 1309913855 | 7940 | 7940 | 7940 | 7940 | 220 |
| 387 | 20250428 | 123400 | 1308167055 | 7930 | 7930 | 7930 | 7930 | 99 |
| 388 | 20250428 | 123300 | 1307381985 | 7940 | 7940 | 7940 | 7940 | 289 |
| 389 | 20250428 | 123200 | 1305087325 | 7920 | 7960 | 7970 | 7920 | 638 |
| 390 | 20250428 | 123100 | 1300009755 | 7950 | 7950 | 7950 | 7950 | 1 |
| 391 | 20250428 | 123000 | 1300001805 | 7950 | 7950 | 7950 | 7950 | 98 |
| 392 | 20250428 | 122900 | 1299222705 | 7950 | 7940 | 7950 | 7940 | 564 |
| 393 | 20250428 | 122800 | 1294740885 | 7940 | 7940 | 7940 | 7940 | 10 |
| 394 | 20250428 | 122700 | 1294661485 | 7940 | 7930 | 7940 | 7930 | 86 |
| 395 | 20250428 | 122600 | 1293979465 | 7940 | 7940 | 7940 | 7940 | 1 |
| 396 | 20250428 | 122500 | 1293971525 | 7930 | 7930 | 7930 | 7930 | 57 |
| 397 | 20250428 | 122400 | 1293519515 | 7940 | 7940 | 7950 | 7940 | 284 |
| 398 | 20250428 | 122300 | 1291263465 | 7940 | 7940 | 7940 | 7940 | 7 |
| 399 | 20250428 | 122200 | 1291207885 | 7940 | 7950 | 7950 | 7940 | 509 |
| 400 | 20250428 | 122100 | 1287166365 | 7950 | 7950 | 7950 | 7950 | 26 |
| 401 | 20250428 | 122000 | 1286959665 | 7950 | 7950 | 7950 | 7930 | 858 |
| 402 | 20250428 | 121900 | 1280143685 | 7940 | 7950 | 7950 | 7940 | 182 |
| 403 | 20250428 | 121800 | 1278697095 | 7950 | 7970 | 7980 | 7950 | 29 |
| 404 | 20250428 | 121700 | 1278466135 | 7980 | 7980 | 7980 | 7980 | 133 |
| 405 | 20250428 | 121600 | 1277404795 | 7980 | 7930 | 7980 | 7930 | 694 |
| 406 | 20250428 | 121500 | 1271877605 | 7930 | 7930 | 7930 | 7930 | 27 |
| 407 | 20250428 | 121400 | 1271663495 | 7930 | 7940 | 7940 | 7930 | 281 |
| 408 | 20250428 | 121300 | 1269434755 | 7940 | 7940 | 7950 | 7930 | 279 |
| 409 | 20250428 | 121200 | 1267221655 | 7950 | 7950 | 7950 | 7950 | 874 |
| 410 | 20250428 | 121100 | 1260273355 | 7950 | 7900 | 7960 | 7900 | 3426 |
| 411 | 20250428 | 121000 | 1233043885 | 7900 | 7900 | 7900 | 7900 | 941 |
| 412 | 20250428 | 120900 | 1225609985 | 7900 | 7900 | 7900 | 7900 | 24 |
| 413 | 20250428 | 120800 | 1225420385 | 7900 | 7910 | 7930 | 7900 | 3101 |
| 414 | 20250428 | 120700 | 1200920965 | 7910 | 7900 | 7910 | 7900 | 1213 |
| 415 | 20250428 | 120600 | 1191326275 | 7900 | 7900 | 7900 | 7900 | 688 |
| 416 | 20250428 | 120500 | 1185891075 | 7870 | 7880 | 7880 | 7870 | 214 |
| 417 | 20250428 | 120400 | 1184204895 | 7900 | 7900 | 7900 | 7900 | 0 |
| 418 | 20250428 | 120300 | 1184204895 | 7900 | 7900 | 7900 | 7900 | 0 |
| 419 | 20250428 | 120200 | 1184204895 | 7900 | 7890 | 7900 | 7890 | 79 |
| 420 | 20250428 | 120100 | 1183581575 | 7870 | 7870 | 7870 | 7870 | 0 |
| 421 | 20250428 | 120000 | 1183581575 | 7870 | 7880 | 7880 | 7870 | 944 |
| 422 | 20250428 | 115900 | 1176149855 | 7890 | 7890 | 7890 | 7890 | 0 |
| 423 | 20250428 | 115800 | 1176149855 | 7890 | 7910 | 7910 | 7890 | 613 |
| 424 | 20250428 | 115700 | 1171309285 | 7890 | 7890 | 7890 | 7890 | 95 |
| 425 | 20250428 | 115600 | 1170559735 | 7910 | 7910 | 7910 | 7910 | 300 |
| 426 | 20250428 | 115500 | 1168186735 | 7940 | 7940 | 7940 | 7940 | 0 |
| 427 | 20250428 | 115400 | 1168186735 | 7940 | 7940 | 7940 | 7940 | 210 |
| 428 | 20250428 | 115300 | 1166519335 | 7890 | 7890 | 7890 | 7890 | 100 |
| 429 | 20250428 | 115200 | 1165730335 | 7890 | 7890 | 7890 | 7890 | 0 |
| 430 | 20250428 | 115100 | 1165730335 | 7890 | 7890 | 7890 | 7890 | 4 |
| 431 | 20250428 | 115000 | 1165698775 | 7910 | 7910 | 7910 | 7910 | 1 |
| 432 | 20250428 | 114900 | 1165690865 | 7910 | 7900 | 7910 | 7900 | 1000 |
| 433 | 20250428 | 114800 | 1157781165 | 7860 | 7830 | 7860 | 7830 | 2143 |
| 434 | 20250428 | 114700 | 1140938635 | 7840 | 7950 | 7950 | 7840 | 3504 |
| 435 | 20250428 | 114600 | 1113330380 | 7950 | 7950 | 7950 | 7920 | 2608 |
| 436 | 20250428 | 114500 | 1092600940 | 7990 | 7990 | 8020 | 7930 | 12788 |
| 437 | 20250428 | 114400 | 990644820 | 7940 | 7920 | 8000 | 7920 | 6900 |
| 438 | 20250428 | 114300 | 935739320 | 7920 | 7900 | 7930 | 7900 | 3413 |
| 439 | 20250428 | 114200 | 908706490 | 7840 | 7900 | 7910 | 7840 | 2141 |
| 440 | 20250428 | 114100 | 891847420 | 7900 | 7890 | 7900 | 7890 | 584 |
| 441 | 20250428 | 114000 | 887234680 | 7890 | 7900 | 7900 | 7890 | 863 |
| 442 | 20250428 | 113900 | 880423580 | 7890 | 7890 | 7910 | 7890 | 1566 |
| 443 | 20250428 | 113800 | 868049640 | 7870 | 7850 | 7870 | 7850 | 25 |
| 444 | 20250428 | 113700 | 867852990 | 7860 | 7860 | 7860 | 7860 | 84 |
| 445 | 20250428 | 113600 | 867192750 | 7850 | 7850 | 7850 | 7850 | 0 |
| 446 | 20250428 | 113500 | 867192750 | 7850 | 7850 | 7850 | 7850 | 1 |
| 447 | 20250428 | 113400 | 867184900 | 7860 | 7860 | 7860 | 7860 | 3 |
| 448 | 20250428 | 113300 | 867161320 | 7860 | 7860 | 7860 | 7860 | 129 |
| 449 | 20250428 | 113200 | 866147380 | 7860 | 7870 | 7870 | 7860 | 55 |
| 450 | 20250428 | 113100 | 865715030 | 7870 | 7870 | 7880 | 7870 | 330 |
| 451 | 20250428 | 113000 | 863115020 | 7870 | 7860 | 7870 | 7860 | 84 |
| 452 | 20250428 | 112900 | 862454050 | 7870 | 7860 | 7870 | 7860 | 231 |
| 453 | 20250428 | 112800 | 860638380 | 7830 | 7830 | 7830 | 7830 | 140 |
| 454 | 20250428 | 112700 | 859542180 | 7840 | 7860 | 7860 | 7840 | 168 |
| 455 | 20250428 | 112600 | 858224060 | 7860 | 7860 | 7860 | 7860 | 0 |
| 456 | 20250428 | 112500 | 858224060 | 7860 | 7860 | 7860 | 7860 | 49 |
| 457 | 20250428 | 112400 | 857838920 | 7860 | 7840 | 7860 | 7840 | 643 |
| 458 | 20250428 | 112300 | 852794940 | 7840 | 7840 | 7840 | 7840 | 0 |
| 459 | 20250428 | 112200 | 852794940 | 7840 | 7840 | 7840 | 7840 | 0 |
| 460 | 20250428 | 112100 | 852794940 | 7840 | 7840 | 7840 | 7840 | 133 |
| 461 | 20250428 | 112000 | 851752220 | 7840 | 7840 | 7840 | 7840 | 0 |
| 462 | 20250428 | 111900 | 851752220 | 7840 | 7840 | 7840 | 7840 | 201 |
| 463 | 20250428 | 111800 | 850176380 | 7840 | 7850 | 7850 | 7840 | 531 |
| 464 | 20250428 | 111700 | 846008040 | 7860 | 7860 | 7860 | 7860 | 596 |
| 465 | 20250428 | 111600 | 841323480 | 7870 | 7870 | 7870 | 7870 | 667 |
| 466 | 20250428 | 111500 | 836074190 | 7870 | 7880 | 7880 | 7870 | 395 |
| 467 | 20250428 | 111400 | 832964430 | 7870 | 7870 | 7870 | 7870 | 18 |
| 468 | 20250428 | 111300 | 832822770 | 7880 | 7880 | 7880 | 7880 | 649 |
| 469 | 20250428 | 111200 | 827708650 | 7850 | 7850 | 7850 | 7850 | 0 |
| 470 | 20250428 | 111100 | 827708650 | 7850 | 7860 | 7860 | 7850 | 1000 |
| 471 | 20250428 | 111000 | 819852300 | 7860 | 7860 | 7860 | 7860 | 100 |
| 472 | 20250428 | 110900 | 819066300 | 7860 | 7870 | 7870 | 7860 | 145 |
| 473 | 20250428 | 110800 | 817925160 | 7880 | 7880 | 7880 | 7880 | 1 |
| 474 | 20250428 | 110700 | 817917280 | 7880 | 7880 | 7900 | 7880 | 448 |
| 475 | 20250428 | 110600 | 814383100 | 7880 | 7880 | 7880 | 7880 | 131 |
| 476 | 20250428 | 110500 | 813350820 | 7900 | 7890 | 7900 | 7890 | 570 |
| 477 | 20250428 | 110400 | 808852830 | 7900 | 7900 | 7900 | 7900 | 0 |
| 478 | 20250428 | 110300 | 808852830 | 7900 | 7890 | 7900 | 7890 | 1000 |
| 479 | 20250428 | 110200 | 800955830 | 7900 | 7900 | 7900 | 7900 | 245 |
| 480 | 20250428 | 110100 | 799020330 | 7900 | 7900 | 7900 | 7900 | 139 |
| 481 | 20250428 | 110000 | 797922230 | 7900 | 7880 | 7900 | 7880 | 2229 |
| 482 | 20250428 | 105900 | 780318820 | 7880 | 7840 | 7880 | 7840 | 219 |
| 483 | 20250428 | 105800 | 778595210 | 7840 | 7840 | 7840 | 7840 | 1 |
| 484 | 20250428 | 105700 | 778587370 | 7830 | 7850 | 7870 | 7830 | 431 |
| 485 | 20250428 | 105600 | 775207950 | 7850 | 7850 | 7850 | 7850 | 0 |
| 486 | 20250428 | 105500 | 775207950 | 7850 | 7850 | 7850 | 7850 | 18 |
| 487 | 20250428 | 105400 | 775066650 | 7850 | 7850 | 7860 | 7850 | 100 |
| 488 | 20250428 | 105300 | 774280810 | 7880 | 7880 | 7880 | 7880 | 0 |
| 489 | 20250428 | 105200 | 774280810 | 7880 | 7870 | 7880 | 7840 | 305 |
| 490 | 20250428 | 105100 | 771880420 | 7880 | 7870 | 7880 | 7870 | 2 |
| 491 | 20250428 | 105000 | 771864670 | 7870 | 7910 | 7910 | 7870 | 272 |
| 492 | 20250428 | 104900 | 769716680 | 7920 | 7930 | 7930 | 7920 | 2897 |
| 493 | 20250428 | 104800 | 746743590 | 7920 | 7870 | 7930 | 7870 | 3273 |
| 494 | 20250428 | 104700 | 720852890 | 7880 | 7840 | 7880 | 7840 | 109 |
| 495 | 20250428 | 104600 | 719998090 | 7870 | 7870 | 7870 | 7830 | 261 |
| 496 | 20250428 | 104500 | 717946040 | 7870 | 7900 | 7900 | 7870 | 2061 |
| 497 | 20250428 | 104400 | 701664950 | 7900 | 7860 | 7900 | 7860 | 1008 |
| 498 | 20250428 | 104300 | 693717450 | 7840 | 7850 | 7850 | 7840 | 102 |
| 499 | 20250428 | 104200 | 692916770 | 7840 | 7900 | 7900 | 7840 | 8345 |
| 500 | 20250428 | 104100 | 627322560 | 7880 | 7890 | 7900 | 7860 | 4084 |
| 501 | 20250428 | 104000 | 595129650 | 7900 | 7910 | 7910 | 7900 | 1237 |
| 502 | 20250428 | 103900 | 585344990 | 7910 | 7840 | 7910 | 7840 | 5384 |
| 503 | 20250428 | 103800 | 542828150 | 7830 | 7880 | 7880 | 7830 | 222 |
| 504 | 20250428 | 103700 | 541087410 | 7880 | 7810 | 7880 | 7810 | 1272 |
| 505 | 20250428 | 103600 | 531115150 | 7810 | 7810 | 7810 | 7810 | 176 |
| 506 | 20250428 | 103500 | 529740590 | 7810 | 7810 | 7810 | 7810 | 0 |
| 507 | 20250428 | 103400 | 529740590 | 7810 | 7790 | 7810 | 7790 | 251 |
| 508 | 20250428 | 103300 | 527780720 | 7790 | 7790 | 7790 | 7790 | 369 |
| 509 | 20250428 | 103200 | 524906210 | 7790 | 7810 | 7810 | 7790 | 120 |
| 510 | 20250428 | 103100 | 523969570 | 7810 | 7850 | 7850 | 7810 | 604 |
| 511 | 20250428 | 103000 | 519235250 | 7820 | 7820 | 7850 | 7820 | 2146 |
| 512 | 20250428 | 102900 | 502442580 | 7820 | 7830 | 7850 | 7790 | 1662 |
| 513 | 20250428 | 102800 | 489421110 | 7780 | 7800 | 7850 | 7770 | 1556 |
| 514 | 20250428 | 102700 | 477274690 | 7820 | 7730 | 7900 | 7710 | 23422 |
| 515 | 20250428 | 102600 | 293362510 | 7710 | 7740 | 7760 | 7710 | 331 |
| 516 | 20250428 | 102500 | 290802400 | 7740 | 7730 | 7740 | 7730 | 122 |
| 517 | 20250428 | 102400 | 289858240 | 7710 | 7710 | 7710 | 7710 | 271 |
| 518 | 20250428 | 102300 | 287768830 | 7700 | 7700 | 7700 | 7700 | 0 |
| 519 | 20250428 | 102200 | 287768830 | 7700 | 7710 | 7710 | 7700 | 158 |
| 520 | 20250428 | 102100 | 286552140 | 7710 | 7710 | 7710 | 7710 | 2 |
| 521 | 20250428 | 102000 | 286536720 | 7700 | 7700 | 7700 | 7700 | 19 |
| 522 | 20250428 | 101900 | 286390420 | 7720 | 7720 | 7720 | 7720 | 11 |
| 523 | 20250428 | 101800 | 286305500 | 7700 | 7700 | 7700 | 7700 | 0 |
| 524 | 20250428 | 101700 | 286305500 | 7700 | 7700 | 7700 | 7700 | 0 |
| 525 | 20250428 | 101600 | 286305500 | 7700 | 7700 | 7700 | 7700 | 898 |
| 526 | 20250428 | 101500 | 279390900 | 7730 | 7730 | 7730 | 7730 | 1 |
| 527 | 20250428 | 101400 | 279383170 | 7720 | 7720 | 7720 | 7720 | 1 |
| 528 | 20250428 | 101300 | 279375450 | 7710 | 7710 | 7710 | 7710 | 1 |
| 529 | 20250428 | 101200 | 279367740 | 7740 | 7740 | 7740 | 7740 | 1 |
| 530 | 20250428 | 101100 | 279360000 | 7720 | 7720 | 7730 | 7720 | 815 |
| 531 | 20250428 | 101000 | 273068190 | 7730 | 7730 | 7740 | 7720 | 28 |
| 532 | 20250428 | 100900 | 272851800 | 7780 | 7720 | 7780 | 7700 | 2801 |
| 533 | 20250428 | 100800 | 251175430 | 7720 | 7720 | 7720 | 7720 | 7 |
| 534 | 20250428 | 100700 | 251121390 | 7730 | 7720 | 7730 | 7720 | 5 |
| 535 | 20250428 | 100600 | 251082750 | 7710 | 7710 | 7710 | 7710 | 99 |
| 536 | 20250428 | 100500 | 250319460 | 7710 | 7710 | 7710 | 7710 | 1 |
| 537 | 20250428 | 100400 | 250311750 | 7710 | 7710 | 7710 | 7710 | 227 |
| 538 | 20250428 | 100300 | 248561580 | 7710 | 7700 | 7710 | 7700 | 113 |
| 539 | 20250428 | 100200 | 247690400 | 7710 | 7700 | 7710 | 7700 | 1671 |
| 540 | 20250428 | 100100 | 234823500 | 7700 | 7710 | 7710 | 7700 | 513 |
| 541 | 20250428 | 100000 | 230868380 | 7710 | 7710 | 7710 | 7710 | 97 |
| 542 | 20250428 | 095900 | 230120510 | 7710 | 7720 | 7720 | 7710 | 340 |
| 543 | 20250428 | 095800 | 227495910 | 7740 | 7740 | 7740 | 7740 | 73 |
| 544 | 20250428 | 095700 | 226930890 | 7750 | 7750 | 7750 | 7750 | 60 |
| 545 | 20250428 | 095600 | 226465890 | 7760 | 7730 | 7760 | 7720 | 642 |
| 546 | 20250428 | 095500 | 221504420 | 7740 | 7720 | 7740 | 7720 | 635 |
| 547 | 20250428 | 095400 | 216599520 | 7740 | 7750 | 7750 | 7720 | 1363 |
| 548 | 20250428 | 095300 | 206047440 | 7740 | 7720 | 7750 | 7720 | 1388 |
| 549 | 20250428 | 095200 | 195314100 | 7710 | 7690 | 7710 | 7690 | 462 |
| 550 | 20250428 | 095100 | 191755670 | 7690 | 7710 | 7710 | 7690 | 107 |
| 551 | 20250428 | 095000 | 190932740 | 7710 | 7690 | 7710 | 7650 | 732 |
| 552 | 20250428 | 094900 | 185298740 | 7680 | 7680 | 7680 | 7680 | 140 |
| 553 | 20250428 | 094800 | 184223540 | 7680 | 7670 | 7680 | 7670 | 1000 |
| 554 | 20250428 | 094700 | 176544490 | 7660 | 7660 | 7660 | 7660 | 1 |
| 555 | 20250428 | 094600 | 176536830 | 7640 | 7640 | 7640 | 7640 | 3636 |
| 556 | 20250428 | 094500 | 148757790 | 7670 | 7660 | 7670 | 7660 | 131 |
| 557 | 20250428 | 094400 | 147754320 | 7660 | 7660 | 7660 | 7660 | 8 |
| 558 | 20250428 | 094300 | 147693040 | 7630 | 7680 | 7690 | 7630 | 10589 |
| 559 | 20250428 | 094200 | 66656830 | 7690 | 7690 | 7690 | 7690 | 20 |
| 560 | 20250428 | 094100 | 66503030 | 7680 | 7680 | 7680 | 7680 | 144 |
| 561 | 20250428 | 094000 | 65397110 | 7680 | 7700 | 7700 | 7680 | 86 |
| 562 | 20250428 | 093900 | 64735810 | 7700 | 7670 | 7700 | 7670 | 704 |
| 563 | 20250428 | 093800 | 59325070 | 7680 | 7680 | 7680 | 7670 | 339 |
| 564 | 20250428 | 093700 | 56724310 | 7640 | 7640 | 7640 | 7640 | 145 |
| 565 | 20250428 | 093600 | 55616510 | 7640 | 7640 | 7640 | 7640 | 0 |
| 566 | 20250428 | 093500 | 55616510 | 7640 | 7640 | 7640 | 7640 | 503 |
| 567 | 20250428 | 093400 | 51773590 | 7630 | 7630 | 7630 | 7630 | 1 |
| 568 | 20250428 | 093300 | 51765960 | 7630 | 7640 | 7640 | 7630 | 32 |
| 569 | 20250428 | 093200 | 51521780 | 7640 | 7640 | 7640 | 7640 | 6 |
| 570 | 20250428 | 093100 | 51475940 | 7640 | 7630 | 7640 | 7630 | 108 |
| 571 | 20250428 | 093000 | 50651800 | 7630 | 7630 | 7630 | 7630 | 2 |
| 572 | 20250428 | 092900 | 50636540 | 7640 | 7640 | 7640 | 7640 | 0 |
| 573 | 20250428 | 092800 | 50636540 | 7640 | 7640 | 7640 | 7640 | 0 |
| 574 | 20250428 | 092700 | 50636540 | 7640 | 7620 | 7640 | 7610 | 491 |
| 575 | 20250428 | 092600 | 46898050 | 7630 | 7630 | 7630 | 7630 | 20 |
| 576 | 20250428 | 092500 | 46745450 | 7630 | 7630 | 7640 | 7610 | 1152 |
| 577 | 20250428 | 092400 | 37964580 | 7630 | 7630 | 7630 | 7630 | 205 |
| 578 | 20250428 | 092300 | 36400430 | 7630 | 7630 | 7630 | 7630 | 100 |
| 579 | 20250428 | 092200 | 35637430 | 7630 | 7650 | 7650 | 7630 | 24 |
| 580 | 20250428 | 092100 | 35453970 | 7630 | 7630 | 7630 | 7630 | 235 |
| 581 | 20250428 | 092000 | 33660920 | 7650 | 7650 | 7650 | 7650 | 50 |
| 582 | 20250428 | 091900 | 33278420 | 7680 | 7660 | 7680 | 7660 | 304 |
| 583 | 20250428 | 091800 | 30946470 | 7630 | 7630 | 7630 | 7630 | 0 |
| 584 | 20250428 | 091700 | 30946470 | 7630 | 7650 | 7650 | 7630 | 1414 |
| 585 | 20250428 | 091600 | 20155510 | 7650 | 7650 | 7650 | 7650 | 15 |
| 586 | 20250428 | 091500 | 20040760 | 7650 | 7660 | 7660 | 7650 | 412 |
| 587 | 20250428 | 091400 | 16888930 | 7670 | 7670 | 7670 | 7670 | 165 |
| 588 | 20250428 | 091300 | 15623380 | 7660 | 7660 | 7660 | 7660 | 0 |
| 589 | 20250428 | 091200 | 15623380 | 7660 | 7670 | 7670 | 7660 | 19 |
| 590 | 20250428 | 091100 | 15477800 | 7650 | 7670 | 7670 | 7650 | 163 |
| 591 | 20250428 | 091000 | 14229220 | 7670 | 7690 | 7690 | 7670 | 13 |
| 592 | 20250428 | 090900 | 14129490 | 7700 | 7700 | 7700 | 7700 | 0 |
| 593 | 20250428 | 090800 | 14129490 | 7700 | 7700 | 7700 | 7700 | 342 |
| 594 | 20250428 | 090700 | 11496090 | 7700 | 7670 | 7700 | 7670 | 420 |
| 595 | 20250428 | 090600 | 8263740 | 7660 | 7660 | 7660 | 7660 | 0 |
| 596 | 20250428 | 090500 | 8263740 | 7660 | 7660 | 7660 | 7660 | 1 |
| 597 | 20250428 | 090400 | 8256080 | 7670 | 7670 | 7670 | 7670 | 1 |
| 598 | 20250428 | 090300 | 8248410 | 7670 | 7670 | 7670 | 7670 | 1 |
| 599 | 20250428 | 090200 | 8240740 | 7660 | 7670 | 7690 | 7660 | 483 |
| 600 | 20250428 | 090100 | 4539000 | 7670 | 7690 | 7690 | 7670 | 324 |
| 601 | 20250428 | 090000 | 2053710 | 7710 | 7660 | 7710 | 7660 | 267 |