34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 203400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 3 | 20250428 | 203300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20250428 | 203200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20250428 | 203100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20250428 | 203000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20250428 | 202900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20250428 | 202800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20250428 | 202700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20250428 | 202600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20250428 | 202500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20250428 | 202400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20250428 | 202300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20250428 | 202200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20250428 | 202100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20250428 | 202000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20250428 | 201900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20250428 | 201800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20250428 | 201700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20250428 | 201600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20250428 | 201500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20250428 | 201400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20250428 | 201300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20250428 | 201200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20250428 | 201100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20250428 | 201000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20250428 | 200900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20250428 | 200800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20250428 | 200700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20250428 | 200600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20250428 | 200500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20250428 | 200400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 33 | 20250428 | 200300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20250428 | 200200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20250428 | 200100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20250428 | 200000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20250428 | 195900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20250428 | 195800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20250428 | 195700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20250428 | 195600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20250428 | 195500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20250428 | 195400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20250428 | 195300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20250428 | 195200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20250428 | 195100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20250428 | 195000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20250428 | 194900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20250428 | 194800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20250428 | 194700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20250428 | 194600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20250428 | 194500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20250428 | 194400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20250428 | 194300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20250428 | 194200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20250428 | 194100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20250428 | 194000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20250428 | 193900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20250428 | 193800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20250428 | 193700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20250428 | 193600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20250428 | 193500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20250428 | 193400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 63 | 20250428 | 193300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20250428 | 193200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20250428 | 193100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20250428 | 193000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20250428 | 192900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20250428 | 192800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20250428 | 192700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20250428 | 192600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20250428 | 192500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20250428 | 192400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20250428 | 192300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20250428 | 192200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20250428 | 192100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20250428 | 192000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20250428 | 191900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20250428 | 191800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20250428 | 191700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20250428 | 191600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20250428 | 191500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20250428 | 191400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20250428 | 191300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20250428 | 191200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20250428 | 191100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20250428 | 191000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20250428 | 190900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20250428 | 190800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20250428 | 190700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20250428 | 190600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20250428 | 190500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20250428 | 190400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 93 | 20250428 | 190300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20250428 | 190200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20250428 | 190100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20250428 | 190000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20250428 | 185900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20250428 | 185800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20250428 | 185700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20250428 | 185600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20250428 | 185500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20250428 | 185400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20250428 | 185300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20250428 | 185200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20250428 | 185100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20250428 | 185000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20250428 | 184900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20250428 | 184800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20250428 | 184700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20250428 | 184600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20250428 | 184500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20250428 | 184400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20250428 | 184300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20250428 | 184200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20250428 | 184100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20250428 | 184000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20250428 | 183900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20250428 | 183800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20250428 | 183700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20250428 | 183600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20250428 | 183500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20250428 | 183400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 123 | 20250428 | 183300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20250428 | 183200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20250428 | 183100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20250428 | 183000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20250428 | 182900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20250428 | 182800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20250428 | 182700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20250428 | 182600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20250428 | 182500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20250428 | 182400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20250428 | 182300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20250428 | 182200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20250428 | 182100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20250428 | 182000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20250428 | 181900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20250428 | 181800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20250428 | 181700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20250428 | 181600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20250428 | 181500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20250428 | 181400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20250428 | 181300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20250428 | 181200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20250428 | 181100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20250428 | 181000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20250428 | 180900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20250428 | 180800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20250428 | 180700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20250428 | 180600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20250428 | 180500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20250428 | 180400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 153 | 20250428 | 180300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20250428 | 180200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20250428 | 180100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20250428 | 180000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20250428 | 175900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20250428 | 175800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20250428 | 175700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20250428 | 175600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20250428 | 175500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20250428 | 175400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20250428 | 175300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20250428 | 175200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20250428 | 175100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20250428 | 175000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20250428 | 174900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20250428 | 174800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20250428 | 174700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20250428 | 174600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20250428 | 174500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20250428 | 174400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20250428 | 174300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20250428 | 174200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20250428 | 174100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20250428 | 174000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20250428 | 173900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20250428 | 173800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20250428 | 173700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20250428 | 173600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20250428 | 173500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20250428 | 173400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 183 | 20250428 | 173300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20250428 | 173200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20250428 | 173100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20250428 | 173000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 187 | 20250428 | 172900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 188 | 20250428 | 172800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 189 | 20250428 | 172700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 190 | 20250428 | 172600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 191 | 20250428 | 172500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 192 | 20250428 | 172400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 193 | 20250428 | 172300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 194 | 20250428 | 172200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 195 | 20250428 | 172100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 196 | 20250428 | 172000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 197 | 20250428 | 171900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 198 | 20250428 | 171800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 199 | 20250428 | 171700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 200 | 20250428 | 171600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 201 | 20250428 | 171500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 202 | 20250428 | 171400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 203 | 20250428 | 171300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 204 | 20250428 | 171200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 205 | 20250428 | 171100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 206 | 20250428 | 171000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 207 | 20250428 | 170900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 208 | 20250428 | 170800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 209 | 20250428 | 170700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 210 | 20250428 | 170600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 211 | 20250428 | 170500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 212 | 20250428 | 170400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 213 | 20250428 | 170300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 214 | 20250428 | 170200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 215 | 20250428 | 170100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 216 | 20250428 | 170000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 217 | 20250428 | 165900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 218 | 20250428 | 165800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 219 | 20250428 | 165700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 220 | 20250428 | 165600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 221 | 20250428 | 165500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 222 | 20250428 | 165400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 223 | 20250428 | 165300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 224 | 20250428 | 165200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 225 | 20250428 | 165100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 226 | 20250428 | 165000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 227 | 20250428 | 164900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 228 | 20250428 | 164800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 229 | 20250428 | 164700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 230 | 20250428 | 164600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 231 | 20250428 | 164500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 232 | 20250428 | 164400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 233 | 20250428 | 164300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 234 | 20250428 | 164200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 235 | 20250428 | 164100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 236 | 20250428 | 164000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 237 | 20250428 | 163900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 238 | 20250428 | 163800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 239 | 20250428 | 163700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 240 | 20250428 | 163600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 241 | 20250428 | 163500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 242 | 20250428 | 163400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 243 | 20250428 | 163300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 244 | 20250428 | 163200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 245 | 20250428 | 163100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 246 | 20250428 | 163000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 247 | 20250428 | 162900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 248 | 20250428 | 162800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 249 | 20250428 | 162700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 250 | 20250428 | 162600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 251 | 20250428 | 162500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 252 | 20250428 | 162400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 253 | 20250428 | 162300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 254 | 20250428 | 162200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 255 | 20250428 | 162100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 256 | 20250428 | 162000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 257 | 20250428 | 161900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 258 | 20250428 | 161800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 259 | 20250428 | 161700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 260 | 20250428 | 161600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 261 | 20250428 | 161500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 262 | 20250428 | 161400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 263 | 20250428 | 161300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 264 | 20250428 | 161200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 265 | 20250428 | 161100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 266 | 20250428 | 161000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 267 | 20250428 | 160900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 268 | 20250428 | 160800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 269 | 20250428 | 160700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 270 | 20250428 | 160600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 271 | 20250428 | 160500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 272 | 20250428 | 160400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 273 | 20250428 | 160300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 274 | 20250428 | 160200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 275 | 20250428 | 160100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 276 | 20250428 | 160000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 277 | 20250428 | 155900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 278 | 20250428 | 155800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 279 | 20250428 | 155700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 280 | 20250428 | 155600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 281 | 20250428 | 155500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 282 | 20250428 | 155400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 283 | 20250428 | 155300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 284 | 20250428 | 155200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 285 | 20250428 | 155100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 286 | 20250428 | 155000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 287 | 20250428 | 154900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 288 | 20250428 | 154800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 289 | 20250428 | 154700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 290 | 20250428 | 154600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 291 | 20250428 | 154500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 292 | 20250428 | 154400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 293 | 20250428 | 154300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 294 | 20250428 | 154200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 295 | 20250428 | 154100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 296 | 20250428 | 154000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 297 | 20250428 | 153900 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 298 | 20250428 | 153800 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 299 | 20250428 | 153700 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 300 | 20250428 | 153600 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 301 | 20250428 | 153500 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 302 | 20250428 | 153400 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 303 | 20250428 | 153300 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 304 | 20250428 | 153200 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 305 | 20250428 | 153100 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 0 |
| 306 | 20250428 | 153000 | 1505476625 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 307 | 20250428 | 152900 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 308 | 20250428 | 152800 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 309 | 20250428 | 152700 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 310 | 20250428 | 152600 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 311 | 20250428 | 152500 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 312 | 20250428 | 152400 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 313 | 20250428 | 152300 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 314 | 20250428 | 152200 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 315 | 20250428 | 152100 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 316 | 20250428 | 152000 | 1492632625 | 6470 | 6470 | 6470 | 6470 | 0 |
| 317 | 20250428 | 151900 | 1492632625 | 6470 | 6460 | 6490 | 6460 | 587 |
| 318 | 20250428 | 151800 | 1488829135 | 6460 | 6450 | 6460 | 6450 | 150 |
| 319 | 20250428 | 151700 | 1487860275 | 6510 | 6470 | 6510 | 6470 | 71 |
| 320 | 20250428 | 151600 | 1487400705 | 6440 | 6450 | 6450 | 6440 | 10 |
| 321 | 20250428 | 151500 | 1487336245 | 6440 | 6480 | 6480 | 6440 | 531 |
| 322 | 20250428 | 151400 | 1483906565 | 6480 | 6480 | 6480 | 6480 | 1 |
| 323 | 20250428 | 151300 | 1483900085 | 6470 | 6470 | 6480 | 6470 | 155 |
| 324 | 20250428 | 151200 | 1482897035 | 6470 | 6470 | 6470 | 6470 | 1 |
| 325 | 20250428 | 151100 | 1482890565 | 6470 | 6470 | 6470 | 6440 | 129 |
| 326 | 20250428 | 151000 | 1482058995 | 6470 | 6450 | 6470 | 6450 | 511 |
| 327 | 20250428 | 150900 | 1478762825 | 6450 | 6450 | 6460 | 6450 | 160 |
| 328 | 20250428 | 150800 | 1477730175 | 6445 | 6460 | 6470 | 6445 | 430 |
| 329 | 20250428 | 150700 | 1474951375 | 6460 | 6450 | 6460 | 6430 | 627 |
| 330 | 20250428 | 150600 | 1470913945 | 6450 | 6530 | 6530 | 6440 | 1081 |
| 331 | 20250428 | 150500 | 1463914195 | 6530 | 6530 | 6540 | 6530 | 31 |
| 332 | 20250428 | 150400 | 1463711725 | 6560 | 6560 | 6560 | 6560 | 21 |
| 333 | 20250428 | 150300 | 1463573965 | 6570 | 6570 | 6570 | 6540 | 630 |
| 334 | 20250428 | 150200 | 1459452305 | 6570 | 6560 | 6570 | 6560 | 23 |
| 335 | 20250428 | 150100 | 1459301395 | 6580 | 6590 | 6590 | 6580 | 7 |
| 336 | 20250428 | 150000 | 1459255315 | 6590 | 6580 | 6590 | 6580 | 133 |
| 337 | 20250428 | 145900 | 1458379405 | 6590 | 6540 | 6590 | 6540 | 154 |
| 338 | 20250428 | 145800 | 1457371245 | 6520 | 6520 | 6550 | 6500 | 1525 |
| 339 | 20250428 | 145700 | 1447437125 | 6510 | 6650 | 6650 | 6480 | 1311 |
| 340 | 20250428 | 145600 | 1438879305 | 6650 | 6680 | 6680 | 6650 | 47 |
| 341 | 20250428 | 145500 | 1438566695 | 6680 | 6720 | 6720 | 6680 | 2007 |
| 342 | 20250428 | 145400 | 1425118475 | 6720 | 6720 | 6720 | 6720 | 212 |
| 343 | 20250428 | 145300 | 1423693835 | 6720 | 6780 | 6780 | 6710 | 562 |
| 344 | 20250428 | 145200 | 1419908745 | 6780 | 6760 | 6780 | 6730 | 590 |
| 345 | 20250428 | 145100 | 1415912385 | 6760 | 6780 | 6780 | 6730 | 579 |
| 346 | 20250428 | 145000 | 1412005185 | 6780 | 6720 | 6790 | 6720 | 2250 |
| 347 | 20250428 | 144900 | 1396775745 | 6710 | 6710 | 6720 | 6710 | 125 |
| 348 | 20250428 | 144800 | 1395936985 | 6710 | 6710 | 6710 | 6710 | 26 |
| 349 | 20250428 | 144700 | 1395762525 | 6710 | 6710 | 6710 | 6710 | 105 |
| 350 | 20250428 | 144600 | 1395057975 | 6710 | 6710 | 6710 | 6710 | 631 |
| 351 | 20250428 | 144500 | 1390823965 | 6710 | 6700 | 6710 | 6700 | 144 |
| 352 | 20250428 | 144400 | 1389857745 | 6690 | 6720 | 6730 | 6690 | 430 |
| 353 | 20250428 | 144300 | 1386968435 | 6720 | 6720 | 6740 | 6720 | 116 |
| 354 | 20250428 | 144200 | 1386188815 | 6740 | 6720 | 6740 | 6720 | 286 |
| 355 | 20250428 | 144100 | 1384261945 | 6720 | 6720 | 6740 | 6720 | 647 |
| 356 | 20250428 | 144000 | 1379911545 | 6720 | 6720 | 6730 | 6720 | 584 |
| 357 | 20250428 | 143900 | 1375984785 | 6720 | 6720 | 6760 | 6720 | 825 |
| 358 | 20250428 | 143800 | 1370429305 | 6680 | 6730 | 6740 | 6680 | 1614 |
| 359 | 20250428 | 143700 | 1359608915 | 6730 | 6710 | 6740 | 6710 | 636 |
| 360 | 20250428 | 143600 | 1355330055 | 6760 | 6750 | 6780 | 6660 | 3023 |
| 361 | 20250428 | 143500 | 1334919525 | 6750 | 6630 | 6750 | 6630 | 1917 |
| 362 | 20250428 | 143400 | 1322056505 | 6630 | 6600 | 6680 | 6600 | 257 |
| 363 | 20250428 | 143300 | 1320350825 | 6600 | 6720 | 6740 | 6590 | 4542 |
| 364 | 20250428 | 143200 | 1289879925 | 6700 | 6600 | 6760 | 6600 | 4053 |
| 365 | 20250428 | 143100 | 1262763195 | 6550 | 6540 | 6600 | 6540 | 407 |
| 366 | 20250428 | 143000 | 1260084765 | 6590 | 6560 | 6590 | 6540 | 294 |
| 367 | 20250428 | 142900 | 1258154785 | 6540 | 6530 | 6620 | 6530 | 1677 |
| 368 | 20250428 | 142800 | 1247086005 | 6530 | 6560 | 6620 | 6530 | 2715 |
| 369 | 20250428 | 142700 | 1229179835 | 6560 | 6520 | 6560 | 6520 | 3676 |
| 370 | 20250428 | 142600 | 1205136565 | 6520 | 6460 | 6520 | 6460 | 561 |
| 371 | 20250428 | 142500 | 1201485895 | 6450 | 6450 | 6450 | 6450 | 0 |
| 372 | 20250428 | 142400 | 1201485895 | 6450 | 6450 | 6450 | 6450 | 6 |
| 373 | 20250428 | 142300 | 1201447195 | 6450 | 6450 | 6450 | 6450 | 0 |
| 374 | 20250428 | 142200 | 1201447195 | 6450 | 6450 | 6490 | 6450 | 793 |
| 375 | 20250428 | 142100 | 1196332305 | 6450 | 6450 | 6450 | 6450 | 330 |
| 376 | 20250428 | 142000 | 1194203805 | 6450 | 6450 | 6450 | 6450 | 105 |
| 377 | 20250428 | 141900 | 1193526555 | 6450 | 6450 | 6450 | 6450 | 0 |
| 378 | 20250428 | 141800 | 1193526555 | 6450 | 6450 | 6450 | 6450 | 7 |
| 379 | 20250428 | 141700 | 1193481405 | 6450 | 6450 | 6450 | 6450 | 0 |
| 380 | 20250428 | 141600 | 1193481405 | 6450 | 6450 | 6450 | 6450 | 0 |
| 381 | 20250428 | 141500 | 1193481405 | 6450 | 6450 | 6450 | 6450 | 0 |
| 382 | 20250428 | 141400 | 1193481405 | 6450 | 6450 | 6450 | 6450 | 30 |
| 383 | 20250428 | 141300 | 1193287905 | 6450 | 6450 | 6450 | 6450 | 2 |
| 384 | 20250428 | 141200 | 1193275005 | 6450 | 6450 | 6450 | 6450 | 0 |
| 385 | 20250428 | 141100 | 1193275005 | 6450 | 6500 | 6500 | 6450 | 7 |
| 386 | 20250428 | 141000 | 1193229555 | 6500 | 6490 | 6500 | 6490 | 106 |
| 387 | 20250428 | 140900 | 1192540685 | 6490 | 6500 | 6500 | 6490 | 6 |
| 388 | 20250428 | 140800 | 1192501715 | 6500 | 6500 | 6510 | 6500 | 262 |
| 389 | 20250428 | 140700 | 1190798695 | 6510 | 6490 | 6510 | 6490 | 52 |
| 390 | 20250428 | 140600 | 1190460785 | 6510 | 6480 | 6510 | 6480 | 46 |
| 391 | 20250428 | 140500 | 1190161365 | 6440 | 6440 | 6440 | 6440 | 0 |
| 392 | 20250428 | 140400 | 1190161365 | 6440 | 6460 | 6460 | 6440 | 31 |
| 393 | 20250428 | 140300 | 1189961665 | 6460 | 6460 | 6460 | 6440 | 27 |
| 394 | 20250428 | 140200 | 1189787645 | 6460 | 6440 | 6460 | 6440 | 523 |
| 395 | 20250428 | 140100 | 1186409975 | 6440 | 6450 | 6450 | 6440 | 771 |
| 396 | 20250428 | 140000 | 1181443525 | 6450 | 6450 | 6450 | 6450 | 2 |
| 397 | 20250428 | 135900 | 1181430625 | 6440 | 6440 | 6440 | 6440 | 7168 |
| 398 | 20250428 | 135800 | 1135268705 | 6450 | 6450 | 6450 | 6450 | 400 |
| 399 | 20250428 | 135700 | 1132688705 | 6460 | 6460 | 6460 | 6460 | 0 |
| 400 | 20250428 | 135600 | 1132688705 | 6460 | 6460 | 6460 | 6460 | 37 |
| 401 | 20250428 | 135500 | 1132449685 | 6450 | 6450 | 6450 | 6450 | 42 |
| 402 | 20250428 | 135400 | 1132178785 | 6450 | 6450 | 6450 | 6450 | 0 |
| 403 | 20250428 | 135300 | 1132178785 | 6450 | 6450 | 6450 | 6450 | 0 |
| 404 | 20250428 | 135200 | 1132178785 | 6450 | 6450 | 6450 | 6450 | 0 |
| 405 | 20250428 | 135100 | 1132178785 | 6450 | 6450 | 6450 | 6450 | 144 |
| 406 | 20250428 | 135000 | 1131249985 | 6460 | 6460 | 6460 | 6460 | 148 |
| 407 | 20250428 | 134900 | 1130293905 | 6460 | 6500 | 6500 | 6460 | 2058 |
| 408 | 20250428 | 134800 | 1116982915 | 6530 | 6490 | 6530 | 6490 | 3 |
| 409 | 20250428 | 134700 | 1116963365 | 6530 | 6530 | 6530 | 6480 | 13 |
| 410 | 20250428 | 134600 | 1116878525 | 6480 | 6480 | 6540 | 6480 | 126 |
| 411 | 20250428 | 134500 | 1116056395 | 6540 | 6540 | 6540 | 6540 | 0 |
| 412 | 20250428 | 134400 | 1116056395 | 6540 | 6530 | 6550 | 6530 | 800 |
| 413 | 20250428 | 134300 | 1110822945 | 6530 | 6530 | 6530 | 6530 | 0 |
| 414 | 20250428 | 134200 | 1110822945 | 6530 | 6510 | 6530 | 6510 | 11 |
| 415 | 20250428 | 134100 | 1110751135 | 6520 | 6520 | 6520 | 6510 | 210 |
| 416 | 20250428 | 134000 | 1109381975 | 6520 | 6520 | 6520 | 6520 | 170 |
| 417 | 20250428 | 133900 | 1108273575 | 6520 | 6500 | 6520 | 6500 | 422 |
| 418 | 20250428 | 133800 | 1105530495 | 6500 | 6450 | 6500 | 6450 | 23 |
| 419 | 20250428 | 133700 | 1105381645 | 6450 | 6450 | 6450 | 6450 | 0 |
| 420 | 20250428 | 133600 | 1105381645 | 6450 | 6460 | 6460 | 6450 | 239 |
| 421 | 20250428 | 133500 | 1103839735 | 6460 | 6460 | 6460 | 6460 | 76 |
| 422 | 20250428 | 133400 | 1103348775 | 6510 | 6510 | 6510 | 6510 | 0 |
| 423 | 20250428 | 133300 | 1103348775 | 6510 | 6510 | 6510 | 6510 | 0 |
| 424 | 20250428 | 133200 | 1103348775 | 6510 | 6510 | 6510 | 6510 | 0 |
| 425 | 20250428 | 133100 | 1103348775 | 6510 | 6470 | 6510 | 6460 | 775 |
| 426 | 20250428 | 133000 | 1098341525 | 6510 | 6510 | 6510 | 6510 | 0 |
| 427 | 20250428 | 132900 | 1098341525 | 6510 | 6510 | 6510 | 6510 | 0 |
| 428 | 20250428 | 132800 | 1098341525 | 6510 | 6510 | 6510 | 6510 | 0 |
| 429 | 20250428 | 132700 | 1098341525 | 6510 | 6510 | 6510 | 6510 | 0 |
| 430 | 20250428 | 132600 | 1098341525 | 6510 | 6510 | 6510 | 6510 | 0 |
| 431 | 20250428 | 132500 | 1098341525 | 6510 | 6510 | 6510 | 6510 | 0 |
| 432 | 20250428 | 132400 | 1098341525 | 6510 | 6510 | 6510 | 6510 | 76 |
| 433 | 20250428 | 132300 | 1097846765 | 6510 | 6510 | 6510 | 6510 | 10 |
| 434 | 20250428 | 132200 | 1097781665 | 6480 | 6480 | 6480 | 6480 | 383 |
| 435 | 20250428 | 132100 | 1095299825 | 6490 | 6490 | 6490 | 6490 | 0 |
| 436 | 20250428 | 132000 | 1095299825 | 6490 | 6490 | 6490 | 6490 | 4 |
| 437 | 20250428 | 131900 | 1095273865 | 6480 | 6480 | 6480 | 6480 | 1 |
| 438 | 20250428 | 131800 | 1095267385 | 6480 | 6510 | 6510 | 6480 | 14 |
| 439 | 20250428 | 131700 | 1095176575 | 6500 | 6500 | 6500 | 6500 | 0 |
| 440 | 20250428 | 131600 | 1095176575 | 6500 | 6500 | 6500 | 6500 | 0 |
| 441 | 20250428 | 131500 | 1095176575 | 6500 | 6500 | 6500 | 6500 | 200 |
| 442 | 20250428 | 131400 | 1093876575 | 6500 | 6500 | 6500 | 6500 | 0 |
| 443 | 20250428 | 131300 | 1093876575 | 6500 | 6470 | 6500 | 6460 | 142 |
| 444 | 20250428 | 131200 | 1092958125 | 6470 | 6470 | 6470 | 6470 | 115 |
| 445 | 20250428 | 131100 | 1092214075 | 6470 | 6470 | 6470 | 6470 | 0 |
| 446 | 20250428 | 131000 | 1092214075 | 6470 | 6470 | 6470 | 6470 | 358 |
| 447 | 20250428 | 130900 | 1089897815 | 6460 | 6460 | 6460 | 6460 | 1 |
| 448 | 20250428 | 130800 | 1089891355 | 6470 | 6470 | 6470 | 6470 | 0 |
| 449 | 20250428 | 130700 | 1089891355 | 6470 | 6470 | 6470 | 6470 | 9 |
| 450 | 20250428 | 130600 | 1089833125 | 6460 | 6460 | 6460 | 6460 | 0 |
| 451 | 20250428 | 130500 | 1089833125 | 6460 | 6460 | 6460 | 6460 | 0 |
| 452 | 20250428 | 130400 | 1089833125 | 6460 | 6460 | 6460 | 6460 | 50 |
| 453 | 20250428 | 130300 | 1089510125 | 6460 | 6460 | 6460 | 6460 | 0 |
| 454 | 20250428 | 130200 | 1089510125 | 6460 | 6460 | 6460 | 6460 | 0 |
| 455 | 20250428 | 130100 | 1089510125 | 6460 | 6460 | 6460 | 6460 | 0 |
| 456 | 20250428 | 130000 | 1089510125 | 6460 | 6460 | 6460 | 6460 | 5 |
| 457 | 20250428 | 125900 | 1089477825 | 6470 | 6470 | 6470 | 6470 | 0 |
| 458 | 20250428 | 125800 | 1089477825 | 6470 | 6470 | 6470 | 6470 | 1 |
| 459 | 20250428 | 125700 | 1089471355 | 6490 | 6490 | 6490 | 6490 | 0 |
| 460 | 20250428 | 125600 | 1089471355 | 6490 | 6490 | 6490 | 6490 | 1 |
| 461 | 20250428 | 125500 | 1089464865 | 6450 | 6450 | 6450 | 6450 | 0 |
| 462 | 20250428 | 125400 | 1089464865 | 6450 | 6450 | 6450 | 6450 | 0 |
| 463 | 20250428 | 125300 | 1089464865 | 6450 | 6490 | 6490 | 6450 | 48 |
| 464 | 20250428 | 125200 | 1089153745 | 6490 | 6490 | 6490 | 6490 | 50 |
| 465 | 20250428 | 125100 | 1088829245 | 6490 | 6490 | 6490 | 6490 | 0 |
| 466 | 20250428 | 125000 | 1088829245 | 6490 | 6460 | 6490 | 6460 | 31 |
| 467 | 20250428 | 124900 | 1088628085 | 6500 | 6500 | 6500 | 6500 | 0 |
| 468 | 20250428 | 124800 | 1088628085 | 6500 | 6500 | 6500 | 6500 | 0 |
| 469 | 20250428 | 124700 | 1088628085 | 6500 | 6470 | 6500 | 6470 | 30 |
| 470 | 20250428 | 124600 | 1088433655 | 6450 | 6440 | 6450 | 6440 | 704 |
| 471 | 20250428 | 124500 | 1083893805 | 6440 | 6450 | 6450 | 6440 | 1550 |
| 472 | 20250428 | 124400 | 1073899955 | 6450 | 6450 | 6450 | 6450 | 501 |
| 473 | 20250428 | 124300 | 1070668505 | 6480 | 6460 | 6480 | 6450 | 71 |
| 474 | 20250428 | 124200 | 1070209995 | 6480 | 6480 | 6480 | 6480 | 124 |
| 475 | 20250428 | 124100 | 1069406475 | 6510 | 6510 | 6510 | 6510 | 0 |
| 476 | 20250428 | 124000 | 1069406475 | 6510 | 6470 | 6510 | 6460 | 397 |
| 477 | 20250428 | 123900 | 1066840345 | 6470 | 6490 | 6510 | 6470 | 30 |
| 478 | 20250428 | 123800 | 1066646005 | 6490 | 6470 | 6490 | 6460 | 529 |
| 479 | 20250428 | 123700 | 1063223385 | 6460 | 6480 | 6480 | 6460 | 565 |
| 480 | 20250428 | 123600 | 1059567965 | 6490 | 6490 | 6490 | 6490 | 199 |
| 481 | 20250428 | 123500 | 1058276455 | 6490 | 6490 | 6490 | 6490 | 54 |
| 482 | 20250428 | 123400 | 1057925995 | 6540 | 6500 | 6540 | 6490 | 455 |
| 483 | 20250428 | 123300 | 1054971965 | 6540 | 6540 | 6540 | 6540 | 1 |
| 484 | 20250428 | 123200 | 1054965425 | 6540 | 6540 | 6540 | 6500 | 143 |
| 485 | 20250428 | 123100 | 1054031925 | 6540 | 6540 | 6540 | 6540 | 0 |
| 486 | 20250428 | 123000 | 1054031925 | 6540 | 6490 | 6540 | 6490 | 23 |
| 487 | 20250428 | 122900 | 1053882605 | 6490 | 6540 | 6540 | 6490 | 174 |
| 488 | 20250428 | 122800 | 1052749225 | 6540 | 6500 | 6540 | 6500 | 206 |
| 489 | 20250428 | 122700 | 1051410185 | 6540 | 6540 | 6540 | 6540 | 0 |
| 490 | 20250428 | 122600 | 1051410185 | 6540 | 6540 | 6540 | 6540 | 1 |
| 491 | 20250428 | 122500 | 1051403645 | 6500 | 6500 | 6500 | 6500 | 19 |
| 492 | 20250428 | 122400 | 1051280145 | 6540 | 6510 | 6540 | 6500 | 165 |
| 493 | 20250428 | 122300 | 1050206355 | 6510 | 6520 | 6520 | 6510 | 74 |
| 494 | 20250428 | 122200 | 1049724565 | 6560 | 6560 | 6560 | 6560 | 0 |
| 495 | 20250428 | 122100 | 1049724565 | 6560 | 6560 | 6560 | 6560 | 0 |
| 496 | 20250428 | 122000 | 1049724565 | 6560 | 6510 | 6560 | 6490 | 407 |
| 497 | 20250428 | 121900 | 1047078355 | 6560 | 6510 | 6560 | 6510 | 221 |
| 498 | 20250428 | 121800 | 1045639095 | 6510 | 6540 | 6570 | 6510 | 681 |
| 499 | 20250428 | 121700 | 1041190845 | 6570 | 6570 | 6570 | 6570 | 0 |
| 500 | 20250428 | 121600 | 1041190845 | 6570 | 6580 | 6580 | 6570 | 94 |
| 501 | 20250428 | 121500 | 1040573235 | 6580 | 6580 | 6580 | 6580 | 3 |
| 502 | 20250428 | 121400 | 1040553495 | 6540 | 6560 | 6560 | 6510 | 1503 |
| 503 | 20250428 | 121300 | 1030720235 | 6590 | 6560 | 6590 | 6560 | 13 |
| 504 | 20250428 | 121200 | 1030634865 | 6590 | 6590 | 6590 | 6590 | 3 |
| 505 | 20250428 | 121100 | 1030615095 | 6550 | 6550 | 6550 | 6550 | 127 |
| 506 | 20250428 | 121000 | 1029783245 | 6600 | 6550 | 6600 | 6550 | 17 |
| 507 | 20250428 | 120900 | 1029671745 | 6600 | 6600 | 6620 | 6550 | 1158 |
| 508 | 20250428 | 120800 | 1022048855 | 6620 | 6620 | 6620 | 6620 | 0 |
| 509 | 20250428 | 120700 | 1022048855 | 6620 | 6600 | 6620 | 6600 | 23 |
| 510 | 20250428 | 120600 | 1021896975 | 6600 | 6610 | 6620 | 6600 | 510 |
| 511 | 20250428 | 120500 | 1018525265 | 6620 | 6620 | 6620 | 6620 | 0 |
| 512 | 20250428 | 120400 | 1018525265 | 6620 | 6610 | 6620 | 6610 | 2 |
| 513 | 20250428 | 120300 | 1018512035 | 6620 | 6620 | 6620 | 6600 | 799 |
| 514 | 20250428 | 120200 | 1013224545 | 6640 | 6630 | 6640 | 6630 | 391 |
| 515 | 20250428 | 120100 | 1010632105 | 6630 | 6630 | 6630 | 6600 | 207 |
| 516 | 20250428 | 120000 | 1009264535 | 6630 | 6620 | 6630 | 6610 | 424 |
| 517 | 20250428 | 115900 | 1006460815 | 6640 | 6600 | 6640 | 6600 | 608 |
| 518 | 20250428 | 115800 | 1002432975 | 6620 | 6620 | 6620 | 6620 | 310 |
| 519 | 20250428 | 115700 | 1000380775 | 6620 | 6620 | 6620 | 6620 | 0 |
| 520 | 20250428 | 115600 | 1000380775 | 6620 | 6610 | 6620 | 6610 | 593 |
| 521 | 20250428 | 115500 | 996461025 | 6610 | 6610 | 6610 | 6610 | 2 |
| 522 | 20250428 | 115400 | 996447805 | 6600 | 6600 | 6600 | 6600 | 55 |
| 523 | 20250428 | 115300 | 996084805 | 6600 | 6610 | 6610 | 6600 | 16 |
| 524 | 20250428 | 115200 | 995979185 | 6600 | 6600 | 6600 | 6600 | 80 |
| 525 | 20250428 | 115100 | 995451185 | 6610 | 6600 | 6610 | 6600 | 119 |
| 526 | 20250428 | 115000 | 994665745 | 6610 | 6590 | 6610 | 6590 | 558 |
| 527 | 20250428 | 114900 | 990983405 | 6600 | 6600 | 6600 | 6600 | 530 |
| 528 | 20250428 | 114800 | 987485405 | 6610 | 6610 | 6610 | 6610 | 0 |
| 529 | 20250428 | 114700 | 987485405 | 6610 | 6580 | 6610 | 6570 | 202 |
| 530 | 20250428 | 114600 | 986157815 | 6610 | 6580 | 6610 | 6570 | 402 |
| 531 | 20250428 | 114500 | 983513515 | 6610 | 6610 | 6610 | 6610 | 1 |
| 532 | 20250428 | 114400 | 983506905 | 6610 | 6610 | 6610 | 6610 | 0 |
| 533 | 20250428 | 114300 | 983506905 | 6610 | 6610 | 6610 | 6610 | 0 |
| 534 | 20250428 | 114200 | 983506905 | 6610 | 6610 | 6610 | 6570 | 161 |
| 535 | 20250428 | 114100 | 982442775 | 6610 | 6620 | 6620 | 6610 | 493 |
| 536 | 20250428 | 114000 | 979180645 | 6620 | 6620 | 6620 | 6620 | 5 |
| 537 | 20250428 | 113900 | 979147545 | 6620 | 6610 | 6620 | 6610 | 277 |
| 538 | 20250428 | 113800 | 977316425 | 6610 | 6610 | 6610 | 6610 | 0 |
| 539 | 20250428 | 113700 | 977316425 | 6610 | 6590 | 6610 | 6580 | 1079 |
| 540 | 20250428 | 113600 | 970187525 | 6590 | 6600 | 6600 | 6590 | 3 |
| 541 | 20250428 | 113500 | 970167745 | 6600 | 6600 | 6600 | 6600 | 0 |
| 542 | 20250428 | 113400 | 970167745 | 6600 | 6600 | 6600 | 6600 | 33 |
| 543 | 20250428 | 113300 | 969949945 | 6600 | 6600 | 6600 | 6600 | 0 |
| 544 | 20250428 | 113200 | 969949945 | 6600 | 6590 | 6600 | 6590 | 353 |
| 545 | 20250428 | 113100 | 967621745 | 6600 | 6600 | 6600 | 6600 | 0 |
| 546 | 20250428 | 113000 | 967621745 | 6600 | 6600 | 6600 | 6600 | 50 |
| 547 | 20250428 | 112900 | 967291745 | 6600 | 6600 | 6600 | 6600 | 125 |
| 548 | 20250428 | 112800 | 966466745 | 6610 | 6610 | 6610 | 6610 | 0 |
| 549 | 20250428 | 112700 | 966466745 | 6610 | 6570 | 6610 | 6570 | 24 |
| 550 | 20250428 | 112600 | 966308665 | 6590 | 6590 | 6590 | 6590 | 29 |
| 551 | 20250428 | 112500 | 966117555 | 6610 | 6600 | 6610 | 6590 | 184 |
| 552 | 20250428 | 112400 | 964902605 | 6600 | 6600 | 6600 | 6600 | 0 |
| 553 | 20250428 | 112300 | 964902605 | 6600 | 6600 | 6600 | 6590 | 30 |
| 554 | 20250428 | 112200 | 964704615 | 6600 | 6580 | 6600 | 6580 | 120 |
| 555 | 20250428 | 112100 | 963912915 | 6570 | 6570 | 6570 | 6570 | 104 |
| 556 | 20250428 | 112000 | 963229635 | 6590 | 6590 | 6590 | 6590 | 0 |
| 557 | 20250428 | 111900 | 963229635 | 6590 | 6590 | 6590 | 6590 | 0 |
| 558 | 20250428 | 111800 | 963229635 | 6590 | 6590 | 6590 | 6590 | 0 |
| 559 | 20250428 | 111700 | 963229635 | 6590 | 6590 | 6590 | 6590 | 1 |
| 560 | 20250428 | 111600 | 963223045 | 6590 | 6590 | 6590 | 6580 | 148 |
| 561 | 20250428 | 111500 | 962248625 | 6590 | 6600 | 6610 | 6590 | 112 |
| 562 | 20250428 | 111400 | 961509825 | 6610 | 6610 | 6620 | 6610 | 95 |
| 563 | 20250428 | 111300 | 960881165 | 6620 | 6610 | 6620 | 6610 | 549 |
| 564 | 20250428 | 111200 | 957251985 | 6600 | 6580 | 6600 | 6580 | 332 |
| 565 | 20250428 | 111100 | 955062425 | 6580 | 6580 | 6580 | 6550 | 58 |
| 566 | 20250428 | 111000 | 954681325 | 6580 | 6580 | 6580 | 6580 | 2 |
| 567 | 20250428 | 110900 | 954668165 | 6590 | 6590 | 6590 | 6560 | 96 |
| 568 | 20250428 | 110800 | 954036035 | 6560 | 6540 | 6590 | 6540 | 127 |
| 569 | 20250428 | 110700 | 953202815 | 6560 | 6550 | 6560 | 6550 | 593 |
| 570 | 20250428 | 110600 | 949318605 | 6560 | 6560 | 6560 | 6560 | 51 |
| 571 | 20250428 | 110500 | 948984045 | 6560 | 6580 | 6600 | 6560 | 1312 |
| 572 | 20250428 | 110400 | 940366405 | 6580 | 6600 | 6600 | 6580 | 2 |
| 573 | 20250428 | 110300 | 940353225 | 6600 | 6600 | 6600 | 6600 | 1 |
| 574 | 20250428 | 110200 | 940346625 | 6600 | 6600 | 6600 | 6600 | 212 |
| 575 | 20250428 | 110100 | 938947425 | 6630 | 6630 | 6630 | 6630 | 17 |
| 576 | 20250428 | 110000 | 938834715 | 6630 | 6600 | 6630 | 6600 | 50 |
| 577 | 20250428 | 105900 | 938504375 | 6610 | 6620 | 6620 | 6610 | 122 |
| 578 | 20250428 | 105800 | 937697845 | 6620 | 6620 | 6620 | 6620 | 10 |
| 579 | 20250428 | 105700 | 937631645 | 6600 | 6610 | 6610 | 6600 | 291 |
| 580 | 20250428 | 105600 | 935709535 | 6580 | 6580 | 6580 | 6580 | 0 |
| 581 | 20250428 | 105500 | 935709535 | 6580 | 6600 | 6600 | 6580 | 136 |
| 582 | 20250428 | 105400 | 934812935 | 6630 | 6630 | 6660 | 6560 | 1898 |
| 583 | 20250428 | 105300 | 922268125 | 6620 | 6590 | 6620 | 6590 | 910 |
| 584 | 20250428 | 105200 | 916265995 | 6580 | 6600 | 6610 | 6560 | 1498 |
| 585 | 20250428 | 105100 | 906388545 | 6600 | 6560 | 6600 | 6560 | 1080 |
| 586 | 20250428 | 105000 | 899285630 | 6560 | 6540 | 6560 | 6540 | 746 |
| 587 | 20250428 | 104900 | 894397210 | 6530 | 6540 | 6540 | 6530 | 11 |
| 588 | 20250428 | 104800 | 894325370 | 6540 | 6520 | 6540 | 6520 | 236 |
| 589 | 20250428 | 104700 | 892785630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 590 | 20250428 | 104600 | 892785630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 591 | 20250428 | 104500 | 892785630 | 6520 | 6520 | 6520 | 6520 | 2 |
| 592 | 20250428 | 104400 | 892772590 | 6500 | 6480 | 6500 | 6480 | 5 |
| 593 | 20250428 | 104300 | 892740170 | 6520 | 6520 | 6520 | 6520 | 6 |
| 594 | 20250428 | 104200 | 892701050 | 6490 | 6490 | 6490 | 6490 | 50 |
| 595 | 20250428 | 104100 | 892376550 | 6480 | 6480 | 6480 | 6480 | 258 |
| 596 | 20250428 | 104000 | 890704710 | 6490 | 6490 | 6490 | 6490 | 0 |
| 597 | 20250428 | 103900 | 890704710 | 6490 | 6490 | 6490 | 6490 | 428 |
| 598 | 20250428 | 103800 | 887926990 | 6490 | 6490 | 6490 | 6490 | 242 |
| 599 | 20250428 | 103700 | 886356410 | 6490 | 6490 | 6490 | 6490 | 0 |
| 600 | 20250428 | 103600 | 886356410 | 6490 | 6510 | 6510 | 6490 | 373 |
| 601 | 20250428 | 103500 | 883933820 | 6520 | 6560 | 6560 | 6520 | 90 |
| 602 | 20250428 | 103400 | 883346700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 603 | 20250428 | 103300 | 883346700 | 6560 | 6540 | 6560 | 6540 | 70 |
| 604 | 20250428 | 103200 | 882888680 | 6510 | 6510 | 6510 | 6510 | 0 |
| 605 | 20250428 | 103100 | 882888680 | 6510 | 6540 | 6540 | 6510 | 12 |
| 606 | 20250428 | 103000 | 882810320 | 6500 | 6500 | 6500 | 6500 | 20 |
| 607 | 20250428 | 102900 | 882680320 | 6500 | 6500 | 6500 | 6500 | 1 |
| 608 | 20250428 | 102800 | 882673820 | 6540 | 6540 | 6540 | 6540 | 59 |
| 609 | 20250428 | 102700 | 882287960 | 6540 | 6540 | 6540 | 6540 | 2 |
| 610 | 20250428 | 102600 | 882274880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 611 | 20250428 | 102500 | 882274880 | 6540 | 6540 | 6540 | 6540 | 31 |
| 612 | 20250428 | 102400 | 882072140 | 6540 | 6490 | 6540 | 6490 | 400 |
| 613 | 20250428 | 102300 | 879475590 | 6490 | 6490 | 6490 | 6490 | 0 |
| 614 | 20250428 | 102200 | 879475590 | 6490 | 6490 | 6490 | 6490 | 0 |
| 615 | 20250428 | 102100 | 879475590 | 6490 | 6480 | 6490 | 6480 | 296 |
| 616 | 20250428 | 102000 | 877557490 | 6480 | 6460 | 6480 | 6460 | 136 |
| 617 | 20250428 | 101900 | 876678910 | 6460 | 6490 | 6490 | 6460 | 9 |
| 618 | 20250428 | 101800 | 876620740 | 6470 | 6470 | 6470 | 6470 | 0 |
| 619 | 20250428 | 101700 | 876620740 | 6470 | 6490 | 6490 | 6450 | 186 |
| 620 | 20250428 | 101600 | 875418770 | 6490 | 6490 | 6490 | 6490 | 35 |
| 621 | 20250428 | 101500 | 875191620 | 6490 | 6460 | 6490 | 6450 | 1320 |
| 622 | 20250428 | 101400 | 866665120 | 6470 | 6520 | 6520 | 6470 | 752 |
| 623 | 20250428 | 101300 | 861791650 | 6540 | 6540 | 6540 | 6540 | 0 |
| 624 | 20250428 | 101200 | 861791650 | 6540 | 6540 | 6540 | 6540 | 0 |
| 625 | 20250428 | 101100 | 861791650 | 6540 | 6540 | 6540 | 6540 | 22 |
| 626 | 20250428 | 101000 | 861647770 | 6540 | 6540 | 6540 | 6540 | 0 |
| 627 | 20250428 | 100900 | 861647770 | 6540 | 6490 | 6540 | 6450 | 671 |
| 628 | 20250428 | 100800 | 857310390 | 6560 | 6490 | 6560 | 6480 | 203 |
| 629 | 20250428 | 100700 | 855992890 | 6500 | 6520 | 6550 | 6500 | 927 |
| 630 | 20250428 | 100600 | 849955450 | 6560 | 6530 | 6560 | 6530 | 141 |
| 631 | 20250428 | 100500 | 849034120 | 6560 | 6570 | 6570 | 6530 | 431 |
| 632 | 20250428 | 100400 | 846206690 | 6520 | 6490 | 6550 | 6490 | 931 |
| 633 | 20250428 | 100300 | 840126070 | 6500 | 6540 | 6540 | 6500 | 555 |
| 634 | 20250428 | 100200 | 836509130 | 6540 | 6540 | 6540 | 6510 | 149 |
| 635 | 20250428 | 100100 | 835538960 | 6540 | 6540 | 6540 | 6540 | 3 |
| 636 | 20250428 | 100000 | 835519340 | 6510 | 6540 | 6540 | 6510 | 61 |
| 637 | 20250428 | 095900 | 835121990 | 6510 | 6520 | 6520 | 6510 | 78 |
| 638 | 20250428 | 095800 | 834613820 | 6510 | 6510 | 6510 | 6510 | 278 |
| 639 | 20250428 | 095700 | 832804040 | 6510 | 6520 | 6520 | 6500 | 2377 |
| 640 | 20250428 | 095600 | 817346030 | 6550 | 6580 | 6580 | 6550 | 427 |
| 641 | 20250428 | 095500 | 814542840 | 6590 | 6610 | 6610 | 6590 | 631 |
| 642 | 20250428 | 095400 | 810383290 | 6640 | 6650 | 6650 | 6640 | 1714 |
| 643 | 20250428 | 095300 | 799000890 | 6640 | 6600 | 6650 | 6600 | 2829 |
| 644 | 20250428 | 095200 | 780248440 | 6600 | 6590 | 6600 | 6580 | 429 |
| 645 | 20250428 | 095100 | 777419900 | 6590 | 6600 | 6600 | 6590 | 461 |
| 646 | 20250428 | 095000 | 774377600 | 6610 | 6610 | 6620 | 6570 | 1122 |
| 647 | 20250428 | 094900 | 766978215 | 6600 | 6600 | 6610 | 6570 | 1739 |
| 648 | 20250428 | 094800 | 755489165 | 6600 | 6500 | 6600 | 6500 | 1770 |
| 649 | 20250428 | 094700 | 743871990 | 6500 | 6480 | 6500 | 6480 | 652 |
| 650 | 20250428 | 094600 | 739644990 | 6460 | 6450 | 6490 | 6440 | 325 |
| 651 | 20250428 | 094500 | 737542810 | 6450 | 6450 | 6450 | 6440 | 1737 |
| 652 | 20250428 | 094400 | 726353660 | 6450 | 6450 | 6450 | 6450 | 100 |
| 653 | 20250428 | 094300 | 725708660 | 6450 | 6450 | 6450 | 6450 | 3 |
| 654 | 20250428 | 094200 | 725689310 | 6450 | 6500 | 6500 | 6450 | 32 |
| 655 | 20250428 | 094100 | 725482810 | 6500 | 6460 | 6500 | 6440 | 3923 |
| 656 | 20250428 | 094000 | 700104500 | 6450 | 6490 | 6490 | 6450 | 341 |
| 657 | 20250428 | 093900 | 697904870 | 6490 | 6490 | 6490 | 6490 | 259 |
| 658 | 20250428 | 093800 | 696223960 | 6490 | 6490 | 6490 | 6490 | 1 |
| 659 | 20250428 | 093700 | 696217470 | 6490 | 6450 | 6490 | 6450 | 3 |
| 660 | 20250428 | 093600 | 696198080 | 6450 | 6450 | 6450 | 6450 | 7 |
| 661 | 20250428 | 093500 | 696152930 | 6450 | 6450 | 6460 | 6450 | 139 |
| 662 | 20250428 | 093400 | 695255380 | 6460 | 6460 | 6460 | 6460 | 777 |
| 663 | 20250428 | 093300 | 690235960 | 6450 | 6450 | 6450 | 6450 | 760 |
| 664 | 20250428 | 093200 | 685333960 | 6470 | 6470 | 6470 | 6470 | 4 |
| 665 | 20250428 | 093100 | 685308080 | 6470 | 6450 | 6490 | 6440 | 784 |
| 666 | 20250428 | 093000 | 680243310 | 6450 | 6500 | 6500 | 6450 | 214 |
| 667 | 20250428 | 092900 | 678860910 | 6450 | 6510 | 6510 | 6450 | 3336 |
| 668 | 20250428 | 092800 | 657290150 | 6540 | 6520 | 6540 | 6500 | 360 |
| 669 | 20250428 | 092700 | 654948110 | 6510 | 6510 | 6520 | 6470 | 1138 |
| 670 | 20250428 | 092600 | 647571570 | 6510 | 6540 | 6540 | 6510 | 825 |
| 671 | 20250428 | 092500 | 642183000 | 6540 | 6480 | 6540 | 6460 | 674 |
| 672 | 20250428 | 092400 | 637794690 | 6460 | 6470 | 6470 | 6460 | 382 |
| 673 | 20250428 | 092300 | 635325950 | 6460 | 6460 | 6460 | 6460 | 238 |
| 674 | 20250428 | 092200 | 633788470 | 6490 | 6450 | 6490 | 6450 | 150 |
| 675 | 20250428 | 092100 | 632820920 | 6450 | 6460 | 6500 | 6440 | 2489 |
| 676 | 20250428 | 092000 | 616741430 | 6450 | 6500 | 6540 | 6450 | 1689 |
| 677 | 20250428 | 091900 | 605783600 | 6540 | 6500 | 6540 | 6500 | 1703 |
| 678 | 20250428 | 091800 | 594699160 | 6510 | 6540 | 6550 | 6490 | 401 |
| 679 | 20250428 | 091700 | 592092510 | 6520 | 6490 | 6540 | 6490 | 847 |
| 680 | 20250428 | 091600 | 586584230 | 6490 | 6450 | 6500 | 6440 | 2698 |
| 681 | 20250428 | 091500 | 569139020 | 6450 | 6540 | 6540 | 6450 | 4837 |
| 682 | 20250428 | 091400 | 537695530 | 6540 | 6570 | 6610 | 6540 | 1237 |
| 683 | 20250428 | 091300 | 529573430 | 6610 | 6580 | 6630 | 6540 | 4236 |
| 684 | 20250428 | 091200 | 501677030 | 6620 | 6560 | 6620 | 6550 | 745 |
| 685 | 20250428 | 091100 | 496773200 | 6560 | 6560 | 6580 | 6550 | 2848 |
| 686 | 20250428 | 091000 | 478084650 | 6580 | 6650 | 6650 | 6520 | 8029 |
| 687 | 20250428 | 090900 | 425091600 | 6630 | 6590 | 6780 | 6580 | 2243 |
| 688 | 20250428 | 090800 | 410174680 | 6570 | 6690 | 6750 | 6510 | 7997 |
| 689 | 20250428 | 090700 | 357281590 | 6690 | 6750 | 6900 | 6650 | 21071 |
| 690 | 20250428 | 090600 | 214508750 | 6750 | 6750 | 6750 | 6750 | 0 |
| 691 | 20250428 | 090500 | 214508750 | 6750 | 6580 | 6750 | 6560 | 7822 |
| 692 | 20250428 | 090400 | 162312590 | 6580 | 6360 | 6680 | 6350 | 8413 |
| 693 | 20250428 | 090300 | 107714510 | 6410 | 6400 | 6450 | 6350 | 6483 |
| 694 | 20250428 | 090200 | 66163430 | 6410 | 6300 | 6410 | 6220 | 7026 |
| 695 | 20250428 | 090100 | 21586230 | 6380 | 6180 | 6430 | 6150 | 1746 |
| 696 | 20250428 | 090000 | 10719390 | 6160 | 6140 | 6160 | 6140 | 1728 |