28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 184400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 3733 |
| 3 | 20250428 | 184300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20250428 | 184200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20250428 | 184100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20250428 | 184000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20250428 | 183900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20250428 | 183800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20250428 | 183700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20250428 | 183600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20250428 | 183500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20250428 | 183400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20250428 | 183300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20250428 | 183200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20250428 | 183100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20250428 | 183000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20250428 | 182900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20250428 | 182800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20250428 | 182700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20250428 | 182600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20250428 | 182500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20250428 | 182400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20250428 | 182300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20250428 | 182200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20250428 | 182100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20250428 | 182000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20250428 | 181900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20250428 | 181800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20250428 | 181700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20250428 | 181600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20250428 | 181500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20250428 | 181400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 3733 |
| 33 | 20250428 | 181300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20250428 | 181200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20250428 | 181100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20250428 | 181000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20250428 | 180900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20250428 | 180800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20250428 | 180700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20250428 | 180600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20250428 | 180500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20250428 | 180400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20250428 | 180300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20250428 | 180200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20250428 | 180100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20250428 | 180000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20250428 | 175900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20250428 | 175800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20250428 | 175700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20250428 | 175600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20250428 | 175500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20250428 | 175400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20250428 | 175300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20250428 | 175200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20250428 | 175100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20250428 | 175000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20250428 | 174900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20250428 | 174800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20250428 | 174700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20250428 | 174600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20250428 | 174500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20250428 | 174400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 3733 |
| 63 | 20250428 | 174300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20250428 | 174200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20250428 | 174100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20250428 | 174000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20250428 | 173900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20250428 | 173800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20250428 | 173700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20250428 | 173600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20250428 | 173500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20250428 | 173400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20250428 | 173300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20250428 | 173200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20250428 | 173100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20250428 | 173000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20250428 | 172900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20250428 | 172800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20250428 | 172700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20250428 | 172600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20250428 | 172500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20250428 | 172400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20250428 | 172300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20250428 | 172200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20250428 | 172100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20250428 | 172000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20250428 | 171900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20250428 | 171800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20250428 | 171700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20250428 | 171600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20250428 | 171500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20250428 | 171400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 3733 |
| 93 | 20250428 | 171300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20250428 | 171200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20250428 | 171100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20250428 | 171000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20250428 | 170900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20250428 | 170800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20250428 | 170700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20250428 | 170600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20250428 | 170500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20250428 | 170400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20250428 | 170300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20250428 | 170200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20250428 | 170100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20250428 | 170000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20250428 | 165900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20250428 | 165800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20250428 | 165700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20250428 | 165600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20250428 | 165500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20250428 | 165400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20250428 | 165300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20250428 | 165200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20250428 | 165100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20250428 | 165000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20250428 | 164900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20250428 | 164800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20250428 | 164700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20250428 | 164600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20250428 | 164500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20250428 | 164400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 3733 |
| 123 | 20250428 | 164300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20250428 | 164200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20250428 | 164100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20250428 | 164000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20250428 | 163900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20250428 | 163800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20250428 | 163700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20250428 | 163600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20250428 | 163500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20250428 | 163400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20250428 | 163300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20250428 | 163200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20250428 | 163100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20250428 | 163000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20250428 | 162900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20250428 | 162800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20250428 | 162700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20250428 | 162600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20250428 | 162500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20250428 | 162400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20250428 | 162300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20250428 | 162200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20250428 | 162100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20250428 | 162000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20250428 | 161900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20250428 | 161800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20250428 | 161700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20250428 | 161600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20250428 | 161500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20250428 | 161400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 3733 |
| 153 | 20250428 | 161300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20250428 | 161200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20250428 | 161100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20250428 | 161000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20250428 | 160900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20250428 | 160800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20250428 | 160700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20250428 | 160600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20250428 | 160500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20250428 | 160400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20250428 | 160300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20250428 | 160200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20250428 | 160100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20250428 | 160000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20250428 | 155900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20250428 | 155800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20250428 | 155700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20250428 | 155600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20250428 | 155500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20250428 | 155400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20250428 | 155300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20250428 | 155200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20250428 | 155100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20250428 | 155000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20250428 | 154900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20250428 | 154800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20250428 | 154700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20250428 | 154600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20250428 | 154500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20250428 | 154400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 3733 |
| 183 | 20250428 | 154300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20250428 | 154200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20250428 | 154100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20250428 | 154000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20250428 | 153900 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20250428 | 153800 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20250428 | 153700 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20250428 | 153600 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20250428 | 153500 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20250428 | 153400 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20250428 | 153300 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20250428 | 153200 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20250428 | 153100 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20250428 | 153000 | 1136293550 | 5560 | 5560 | 5560 | 5560 | 3733 |
| 197 | 20250428 | 152900 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20250428 | 152800 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20250428 | 152700 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20250428 | 152600 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20250428 | 152500 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20250428 | 152400 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20250428 | 152300 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20250428 | 152200 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20250428 | 152100 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20250428 | 152000 | 1115538070 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20250428 | 151900 | 1115538070 | 5590 | 5560 | 5590 | 5560 | 1402 |
| 208 | 20250428 | 151800 | 1107730840 | 5560 | 5570 | 5570 | 5560 | 201 |
| 209 | 20250428 | 151700 | 1106613260 | 5560 | 5570 | 5570 | 5560 | 2873 |
| 210 | 20250428 | 151600 | 1090619410 | 5580 | 5580 | 5580 | 5580 | 0 |
| 211 | 20250428 | 151500 | 1090619410 | 5580 | 5580 | 5580 | 5580 | 225 |
| 212 | 20250428 | 151400 | 1089363910 | 5580 | 5580 | 5580 | 5580 | 100 |
| 213 | 20250428 | 151300 | 1088805910 | 5580 | 5580 | 5580 | 5580 | 62 |
| 214 | 20250428 | 151200 | 1088459950 | 5570 | 5570 | 5570 | 5570 | 54 |
| 215 | 20250428 | 151100 | 1088159170 | 5570 | 5570 | 5570 | 5570 | 873 |
| 216 | 20250428 | 151000 | 1083296560 | 5570 | 5570 | 5570 | 5570 | 497 |
| 217 | 20250428 | 150900 | 1080528270 | 5580 | 5580 | 5580 | 5580 | 1 |
| 218 | 20250428 | 150800 | 1080522690 | 5580 | 5580 | 5580 | 5580 | 30 |
| 219 | 20250428 | 150700 | 1080355290 | 5580 | 5580 | 5580 | 5580 | 31 |
| 220 | 20250428 | 150600 | 1080182310 | 5580 | 5580 | 5580 | 5580 | 2 |
| 221 | 20250428 | 150500 | 1080171150 | 5570 | 5580 | 5580 | 5570 | 307 |
| 222 | 20250428 | 150400 | 1078460440 | 5570 | 5570 | 5570 | 5570 | 140 |
| 223 | 20250428 | 150300 | 1077680640 | 5560 | 5570 | 5570 | 5560 | 1064 |
| 224 | 20250428 | 150200 | 1071764780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20250428 | 150100 | 1071764780 | 5560 | 5560 | 5560 | 5560 | 130 |
| 226 | 20250428 | 150000 | 1071041980 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20250428 | 145900 | 1071041980 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20250428 | 145800 | 1071041980 | 5560 | 5570 | 5570 | 5560 | 569 |
| 229 | 20250428 | 145700 | 1067875640 | 5580 | 5580 | 5580 | 5580 | 200 |
| 230 | 20250428 | 145600 | 1066759640 | 5580 | 5580 | 5580 | 5580 | 30 |
| 231 | 20250428 | 145500 | 1066592240 | 5570 | 5570 | 5570 | 5570 | 37 |
| 232 | 20250428 | 145400 | 1066386150 | 5580 | 5580 | 5580 | 5580 | 112 |
| 233 | 20250428 | 145300 | 1065761190 | 5570 | 5580 | 5580 | 5570 | 194 |
| 234 | 20250428 | 145200 | 1064680570 | 5580 | 5580 | 5580 | 5580 | 400 |
| 235 | 20250428 | 145100 | 1062448570 | 5580 | 5580 | 5580 | 5580 | 27 |
| 236 | 20250428 | 145000 | 1062297910 | 5580 | 5570 | 5580 | 5570 | 25 |
| 237 | 20250428 | 144900 | 1062158650 | 5580 | 5580 | 5580 | 5580 | 0 |
| 238 | 20250428 | 144800 | 1062158650 | 5580 | 5580 | 5580 | 5580 | 2 |
| 239 | 20250428 | 144700 | 1062147490 | 5570 | 5580 | 5590 | 5570 | 25 |
| 240 | 20250428 | 144600 | 1062007920 | 5580 | 5570 | 5580 | 5570 | 303 |
| 241 | 20250428 | 144500 | 1060317210 | 5590 | 5590 | 5590 | 5590 | 414 |
| 242 | 20250428 | 144400 | 1058002950 | 5560 | 5560 | 5560 | 5560 | 100 |
| 243 | 20250428 | 144300 | 1057446950 | 5580 | 5580 | 5580 | 5580 | 21 |
| 244 | 20250428 | 144200 | 1057329770 | 5550 | 5550 | 5550 | 5550 | 0 |
| 245 | 20250428 | 144100 | 1057329770 | 5550 | 5550 | 5560 | 5550 | 242 |
| 246 | 20250428 | 144000 | 1055986030 | 5560 | 5560 | 5560 | 5550 | 6360 |
| 247 | 20250428 | 143900 | 1020653190 | 5560 | 5570 | 5570 | 5550 | 6948 |
| 248 | 20250428 | 143800 | 982028540 | 5560 | 5570 | 5570 | 5560 | 1273 |
| 249 | 20250428 | 143700 | 974946130 | 5570 | 5570 | 5570 | 5570 | 150 |
| 250 | 20250428 | 143600 | 974110630 | 5570 | 5570 | 5570 | 5570 | 485 |
| 251 | 20250428 | 143500 | 971409180 | 5560 | 5560 | 5560 | 5560 | 40 |
| 252 | 20250428 | 143400 | 971186780 | 5560 | 5570 | 5570 | 5560 | 992 |
| 253 | 20250428 | 143300 | 965663980 | 5570 | 5570 | 5570 | 5570 | 3310 |
| 254 | 20250428 | 143200 | 947227280 | 5560 | 5560 | 5560 | 5560 | 0 |
| 255 | 20250428 | 143100 | 947227280 | 5560 | 5570 | 5570 | 5560 | 3871 |
| 256 | 20250428 | 143000 | 925671280 | 5580 | 5580 | 5580 | 5580 | 10 |
| 257 | 20250428 | 142900 | 925615480 | 5570 | 5590 | 5590 | 5570 | 6649 |
| 258 | 20250428 | 142800 | 888510490 | 5600 | 5600 | 5600 | 5600 | 102 |
| 259 | 20250428 | 142700 | 887939290 | 5600 | 5600 | 5600 | 5600 | 173 |
| 260 | 20250428 | 142600 | 886970490 | 5600 | 5600 | 5600 | 5600 | 200 |
| 261 | 20250428 | 142500 | 885850490 | 5590 | 5610 | 5610 | 5590 | 1700 |
| 262 | 20250428 | 142400 | 876335370 | 5610 | 5610 | 5610 | 5610 | 100 |
| 263 | 20250428 | 142300 | 875774370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 264 | 20250428 | 142200 | 875774370 | 5600 | 5600 | 5600 | 5600 | 36 |
| 265 | 20250428 | 142100 | 875572770 | 5610 | 5610 | 5610 | 5610 | 30 |
| 266 | 20250428 | 142000 | 875404470 | 5610 | 5600 | 5610 | 5600 | 446 |
| 267 | 20250428 | 141900 | 872903440 | 5620 | 5610 | 5620 | 5610 | 3 |
| 268 | 20250428 | 141800 | 872886600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 269 | 20250428 | 141700 | 872886600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 270 | 20250428 | 141600 | 872886600 | 5600 | 5610 | 5610 | 5600 | 8 |
| 271 | 20250428 | 141500 | 872841790 | 5610 | 5610 | 5610 | 5610 | 1 |
| 272 | 20250428 | 141400 | 872836180 | 5610 | 5610 | 5610 | 5610 | 0 |
| 273 | 20250428 | 141300 | 872836180 | 5610 | 5610 | 5610 | 5610 | 159 |
| 274 | 20250428 | 141200 | 871944190 | 5610 | 5610 | 5610 | 5610 | 41 |
| 275 | 20250428 | 141100 | 871714180 | 5610 | 5610 | 5610 | 5610 | 200 |
| 276 | 20250428 | 141000 | 870592180 | 5610 | 5620 | 5630 | 5610 | 4772 |
| 277 | 20250428 | 140900 | 843807740 | 5630 | 5620 | 5630 | 5620 | 246 |
| 278 | 20250428 | 140800 | 842423220 | 5630 | 5630 | 5710 | 5630 | 2224 |
| 279 | 20250428 | 140700 | 829837620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 280 | 20250428 | 140600 | 829837620 | 5620 | 5620 | 5620 | 5620 | 178 |
| 281 | 20250428 | 140500 | 828837260 | 5620 | 5620 | 5620 | 5620 | 2 |
| 282 | 20250428 | 140400 | 828826020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 283 | 20250428 | 140300 | 828826020 | 5620 | 5620 | 5620 | 5620 | 10 |
| 284 | 20250428 | 140200 | 828769820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 285 | 20250428 | 140100 | 828769820 | 5620 | 5620 | 5620 | 5620 | 665 |
| 286 | 20250428 | 140000 | 825032520 | 5640 | 5640 | 5640 | 5640 | 1 |
| 287 | 20250428 | 135900 | 825026880 | 5620 | 5620 | 5630 | 5620 | 172 |
| 288 | 20250428 | 135800 | 824059240 | 5630 | 5630 | 5630 | 5630 | 0 |
| 289 | 20250428 | 135700 | 824059240 | 5630 | 5630 | 5630 | 5630 | 25 |
| 290 | 20250428 | 135600 | 823918490 | 5630 | 5630 | 5630 | 5630 | 25 |
| 291 | 20250428 | 135500 | 823777740 | 5630 | 5630 | 5630 | 5630 | 97 |
| 292 | 20250428 | 135400 | 823231630 | 5620 | 5620 | 5620 | 5620 | 0 |
| 293 | 20250428 | 135300 | 823231630 | 5620 | 5630 | 5630 | 5620 | 311 |
| 294 | 20250428 | 135200 | 821483700 | 5630 | 5630 | 5630 | 5630 | 91 |
| 295 | 20250428 | 135100 | 820971370 | 5620 | 5620 | 5620 | 5620 | 0 |
| 296 | 20250428 | 135000 | 820971370 | 5620 | 5620 | 5620 | 5620 | 0 |
| 297 | 20250428 | 134900 | 820971370 | 5620 | 5620 | 5620 | 5620 | 150 |
| 298 | 20250428 | 134800 | 820128370 | 5620 | 5620 | 5620 | 5620 | 127 |
| 299 | 20250428 | 134700 | 819414630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 300 | 20250428 | 134600 | 819414630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 301 | 20250428 | 134500 | 819414630 | 5610 | 5610 | 5610 | 5610 | 30 |
| 302 | 20250428 | 134400 | 819246330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 303 | 20250428 | 134300 | 819246330 | 5610 | 5610 | 5610 | 5610 | 160 |
| 304 | 20250428 | 134200 | 818348730 | 5620 | 5620 | 5620 | 5620 | 143 |
| 305 | 20250428 | 134100 | 817545070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 306 | 20250428 | 134000 | 817545070 | 5620 | 5620 | 5620 | 5620 | 20 |
| 307 | 20250428 | 133900 | 817432670 | 5620 | 5620 | 5620 | 5620 | 361 |
| 308 | 20250428 | 133800 | 815403850 | 5620 | 5620 | 5620 | 5620 | 10 |
| 309 | 20250428 | 133700 | 815347650 | 5620 | 5610 | 5620 | 5610 | 8 |
| 310 | 20250428 | 133600 | 815302760 | 5610 | 5610 | 5610 | 5610 | 0 |
| 311 | 20250428 | 133500 | 815302760 | 5610 | 5610 | 5610 | 5610 | 1 |
| 312 | 20250428 | 133400 | 815297150 | 5610 | 5610 | 5610 | 5610 | 0 |
| 313 | 20250428 | 133300 | 815297150 | 5610 | 5610 | 5610 | 5610 | 0 |
| 314 | 20250428 | 133200 | 815297150 | 5610 | 5610 | 5610 | 5610 | 0 |
| 315 | 20250428 | 133100 | 815297150 | 5610 | 5610 | 5610 | 5610 | 0 |
| 316 | 20250428 | 133000 | 815297150 | 5610 | 5610 | 5610 | 5610 | 1 |
| 317 | 20250428 | 132900 | 815291540 | 5610 | 5610 | 5610 | 5610 | 0 |
| 318 | 20250428 | 132800 | 815291540 | 5610 | 5610 | 5610 | 5610 | 1 |
| 319 | 20250428 | 132700 | 815285930 | 5620 | 5600 | 5620 | 5600 | 23 |
| 320 | 20250428 | 132600 | 815156730 | 5600 | 5620 | 5620 | 5600 | 1206 |
| 321 | 20250428 | 132500 | 808399890 | 5600 | 5610 | 5610 | 5600 | 148 |
| 322 | 20250428 | 132400 | 807571060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 323 | 20250428 | 132300 | 807571060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 324 | 20250428 | 132200 | 807571060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 325 | 20250428 | 132100 | 807571060 | 5600 | 5600 | 5600 | 5600 | 593 |
| 326 | 20250428 | 132000 | 804250260 | 5600 | 5620 | 5620 | 5600 | 151 |
| 327 | 20250428 | 131900 | 803402640 | 5610 | 5610 | 5610 | 5610 | 8 |
| 328 | 20250428 | 131800 | 803357760 | 5610 | 5610 | 5610 | 5610 | 672 |
| 329 | 20250428 | 131700 | 799587840 | 5610 | 5610 | 5610 | 5610 | 70 |
| 330 | 20250428 | 131600 | 799195140 | 5630 | 5630 | 5630 | 5630 | 10 |
| 331 | 20250428 | 131500 | 799138840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 332 | 20250428 | 131400 | 799138840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 333 | 20250428 | 131300 | 799138840 | 5630 | 5630 | 5630 | 5630 | 0 |
| 334 | 20250428 | 131200 | 799138840 | 5630 | 5630 | 5630 | 5630 | 100 |
| 335 | 20250428 | 131100 | 798575840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 336 | 20250428 | 131000 | 798575840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 337 | 20250428 | 130900 | 798575840 | 5620 | 5610 | 5620 | 5610 | 1980 |
| 338 | 20250428 | 130800 | 787457840 | 5610 | 5590 | 5610 | 5590 | 1572 |
| 339 | 20250428 | 130700 | 778645010 | 5590 | 5590 | 5590 | 5590 | 0 |
| 340 | 20250428 | 130600 | 778645010 | 5590 | 5590 | 5590 | 5590 | 76 |
| 341 | 20250428 | 130500 | 778220170 | 5600 | 5600 | 5600 | 5600 | 18 |
| 342 | 20250428 | 130400 | 778119370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 343 | 20250428 | 130300 | 778119370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 344 | 20250428 | 130200 | 778119370 | 5600 | 5610 | 5610 | 5600 | 75 |
| 345 | 20250428 | 130100 | 777698820 | 5610 | 5610 | 5610 | 5610 | 1 |
| 346 | 20250428 | 130000 | 777693210 | 5580 | 5580 | 5580 | 5580 | 35 |
| 347 | 20250428 | 125900 | 777497910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 348 | 20250428 | 125800 | 777497910 | 5580 | 5600 | 5600 | 5580 | 1000 |
| 349 | 20250428 | 125700 | 771917130 | 5600 | 5600 | 5600 | 5600 | 50 |
| 350 | 20250428 | 125600 | 771637130 | 5600 | 5600 | 5600 | 5600 | 71 |
| 351 | 20250428 | 125500 | 771239530 | 5600 | 5600 | 5600 | 5600 | 0 |
| 352 | 20250428 | 125400 | 771239530 | 5600 | 5600 | 5600 | 5600 | 46 |
| 353 | 20250428 | 125300 | 770981930 | 5600 | 5600 | 5600 | 5600 | 892 |
| 354 | 20250428 | 125200 | 765986730 | 5590 | 5600 | 5600 | 5590 | 347 |
| 355 | 20250428 | 125100 | 764046530 | 5600 | 5600 | 5600 | 5600 | 0 |
| 356 | 20250428 | 125000 | 764046530 | 5600 | 5600 | 5600 | 5600 | 0 |
| 357 | 20250428 | 124900 | 764046530 | 5600 | 5600 | 5600 | 5600 | 10 |
| 358 | 20250428 | 124800 | 763990530 | 5590 | 5590 | 5590 | 5590 | 0 |
| 359 | 20250428 | 124700 | 763990530 | 5590 | 5600 | 5600 | 5590 | 321 |
| 360 | 20250428 | 124600 | 762195730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 361 | 20250428 | 124500 | 762195730 | 5600 | 5600 | 5600 | 5600 | 1179 |
| 362 | 20250428 | 124400 | 755593330 | 5600 | 5600 | 5600 | 5600 | 50 |
| 363 | 20250428 | 124300 | 755313330 | 5590 | 5590 | 5590 | 5590 | 50 |
| 364 | 20250428 | 124200 | 755033830 | 5580 | 5580 | 5580 | 5580 | 455 |
| 365 | 20250428 | 124100 | 752494930 | 5575 | 5575 | 5575 | 5575 | 0 |
| 366 | 20250428 | 124000 | 752494930 | 5575 | 5575 | 5575 | 5575 | 0 |
| 367 | 20250428 | 123900 | 752494930 | 5575 | 5570 | 5575 | 5570 | 414 |
| 368 | 20250428 | 123800 | 750188940 | 5570 | 5580 | 5580 | 5570 | 21 |
| 369 | 20250428 | 123700 | 750071960 | 5580 | 5580 | 5580 | 5580 | 3 |
| 370 | 20250428 | 123600 | 750055220 | 5580 | 5580 | 5580 | 5580 | 0 |
| 371 | 20250428 | 123500 | 750055220 | 5580 | 5580 | 5580 | 5580 | 1 |
| 372 | 20250428 | 123400 | 750049640 | 5580 | 5580 | 5580 | 5580 | 0 |
| 373 | 20250428 | 123300 | 750049640 | 5580 | 5580 | 5580 | 5580 | 1 |
| 374 | 20250428 | 123200 | 750044060 | 5570 | 5570 | 5570 | 5570 | 0 |
| 375 | 20250428 | 123100 | 750044060 | 5570 | 5570 | 5570 | 5570 | 1222 |
| 376 | 20250428 | 123000 | 743237520 | 5570 | 5570 | 5570 | 5570 | 800 |
| 377 | 20250428 | 122900 | 738781520 | 5580 | 5580 | 5580 | 5580 | 10 |
| 378 | 20250428 | 122800 | 738725720 | 5580 | 5580 | 5580 | 5580 | 10 |
| 379 | 20250428 | 122700 | 738669920 | 5580 | 5570 | 5580 | 5570 | 610 |
| 380 | 20250428 | 122600 | 735271120 | 5570 | 5570 | 5570 | 5570 | 0 |
| 381 | 20250428 | 122500 | 735271120 | 5570 | 5580 | 5580 | 5570 | 78 |
| 382 | 20250428 | 122400 | 734836340 | 5580 | 5580 | 5580 | 5580 | 100 |
| 383 | 20250428 | 122300 | 734278340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 384 | 20250428 | 122200 | 734278340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 385 | 20250428 | 122100 | 734278340 | 5580 | 5580 | 5580 | 5580 | 4 |
| 386 | 20250428 | 122000 | 734256020 | 5575 | 5575 | 5575 | 5575 | 0 |
| 387 | 20250428 | 121900 | 734256020 | 5575 | 5575 | 5575 | 5575 | 94 |
| 388 | 20250428 | 121800 | 733731970 | 5580 | 5580 | 5580 | 5580 | 100 |
| 389 | 20250428 | 121700 | 733173970 | 5575 | 5580 | 5580 | 5570 | 438 |
| 390 | 20250428 | 121600 | 730731050 | 5570 | 5580 | 5580 | 5570 | 899 |
| 391 | 20250428 | 121500 | 725722590 | 5590 | 5580 | 5590 | 5580 | 110 |
| 392 | 20250428 | 121400 | 725108690 | 5580 | 5580 | 5580 | 5580 | 592 |
| 393 | 20250428 | 121300 | 721805330 | 5590 | 5590 | 5590 | 5590 | 25 |
| 394 | 20250428 | 121200 | 721665580 | 5580 | 5580 | 5580 | 5580 | 2130 |
| 395 | 20250428 | 121100 | 709780180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 396 | 20250428 | 121000 | 709780180 | 5580 | 5580 | 5580 | 5580 | 115 |
| 397 | 20250428 | 120900 | 709138480 | 5590 | 5590 | 5590 | 5590 | 50 |
| 398 | 20250428 | 120800 | 708858980 | 5590 | 5590 | 5590 | 5590 | 3 |
| 399 | 20250428 | 120700 | 708842210 | 5590 | 5590 | 5590 | 5590 | 0 |
| 400 | 20250428 | 120600 | 708842210 | 5590 | 5580 | 5590 | 5580 | 101 |
| 401 | 20250428 | 120500 | 708277630 | 5580 | 5585 | 5585 | 5580 | 688 |
| 402 | 20250428 | 120400 | 704435250 | 5580 | 5580 | 5580 | 5580 | 0 |
| 403 | 20250428 | 120300 | 704435250 | 5580 | 5580 | 5580 | 5580 | 0 |
| 404 | 20250428 | 120200 | 704435250 | 5580 | 5580 | 5580 | 5580 | 350 |
| 405 | 20250428 | 120100 | 702482250 | 5580 | 5580 | 5580 | 5580 | 0 |
| 406 | 20250428 | 120000 | 702482250 | 5580 | 5590 | 5590 | 5580 | 500 |
| 407 | 20250428 | 115900 | 699688690 | 5590 | 5590 | 5590 | 5590 | 288 |
| 408 | 20250428 | 115800 | 698078770 | 5595 | 5595 | 5595 | 5595 | 3 |
| 409 | 20250428 | 115700 | 698061985 | 5590 | 5590 | 5590 | 5590 | 2 |
| 410 | 20250428 | 115600 | 698050805 | 5590 | 5590 | 5590 | 5590 | 0 |
| 411 | 20250428 | 115500 | 698050805 | 5590 | 5590 | 5590 | 5590 | 1 |
| 412 | 20250428 | 115400 | 698045215 | 5590 | 5590 | 5590 | 5590 | 0 |
| 413 | 20250428 | 115300 | 698045215 | 5590 | 5590 | 5590 | 5590 | 0 |
| 414 | 20250428 | 115200 | 698045215 | 5590 | 5590 | 5590 | 5590 | 0 |
| 415 | 20250428 | 115100 | 698045215 | 5590 | 5590 | 5590 | 5590 | 11 |
| 416 | 20250428 | 115000 | 697983725 | 5590 | 5590 | 5590 | 5590 | 0 |
| 417 | 20250428 | 114900 | 697983725 | 5590 | 5590 | 5590 | 5590 | 160 |
| 418 | 20250428 | 114800 | 697089325 | 5590 | 5590 | 5590 | 5590 | 150 |
| 419 | 20250428 | 114700 | 696250825 | 5590 | 5600 | 5600 | 5590 | 185 |
| 420 | 20250428 | 114600 | 695216665 | 5590 | 5610 | 5610 | 5590 | 431 |
| 421 | 20250428 | 114500 | 692798775 | 5600 | 5600 | 5600 | 5600 | 1335 |
| 422 | 20250428 | 114400 | 685322775 | 5600 | 5600 | 5600 | 5600 | 0 |
| 423 | 20250428 | 114300 | 685322775 | 5600 | 5600 | 5600 | 5600 | 0 |
| 424 | 20250428 | 114200 | 685322775 | 5600 | 5600 | 5600 | 5600 | 503 |
| 425 | 20250428 | 114100 | 682505975 | 5600 | 5600 | 5600 | 5600 | 6 |
| 426 | 20250428 | 114000 | 682472375 | 5600 | 5600 | 5600 | 5600 | 50 |
| 427 | 20250428 | 113900 | 682192375 | 5600 | 5600 | 5600 | 5600 | 0 |
| 428 | 20250428 | 113800 | 682192375 | 5600 | 5600 | 5600 | 5600 | 49 |
| 429 | 20250428 | 113700 | 681917975 | 5590 | 5590 | 5590 | 5590 | 1 |
| 430 | 20250428 | 113600 | 681912385 | 5600 | 5600 | 5600 | 5600 | 5 |
| 431 | 20250428 | 113500 | 681884385 | 5590 | 5590 | 5590 | 5590 | 899 |
| 432 | 20250428 | 113400 | 676858975 | 5590 | 5590 | 5590 | 5590 | 1 |
| 433 | 20250428 | 113300 | 676853385 | 5590 | 5590 | 5590 | 5590 | 55 |
| 434 | 20250428 | 113200 | 676545935 | 5590 | 5580 | 5590 | 5580 | 352 |
| 435 | 20250428 | 113100 | 674579665 | 5590 | 5590 | 5590 | 5590 | 2 |
| 436 | 20250428 | 113000 | 674568485 | 5590 | 5590 | 5590 | 5590 | 10 |
| 437 | 20250428 | 112900 | 674512585 | 5580 | 5580 | 5580 | 5580 | 0 |
| 438 | 20250428 | 112800 | 674512585 | 5580 | 5580 | 5580 | 5580 | 0 |
| 439 | 20250428 | 112700 | 674512585 | 5580 | 5580 | 5580 | 5580 | 0 |
| 440 | 20250428 | 112600 | 674512585 | 5580 | 5580 | 5580 | 5580 | 3 |
| 441 | 20250428 | 112500 | 674495845 | 5590 | 5590 | 5590 | 5590 | 733 |
| 442 | 20250428 | 112400 | 670398375 | 5580 | 5580 | 5580 | 5580 | 20 |
| 443 | 20250428 | 112300 | 670286775 | 5590 | 5590 | 5590 | 5590 | 0 |
| 444 | 20250428 | 112200 | 670286775 | 5590 | 5590 | 5590 | 5590 | 167 |
| 445 | 20250428 | 112100 | 669353245 | 5590 | 5590 | 5590 | 5590 | 0 |
| 446 | 20250428 | 112000 | 669353245 | 5590 | 5590 | 5590 | 5590 | 9 |
| 447 | 20250428 | 111900 | 669302935 | 5600 | 5600 | 5600 | 5600 | 21 |
| 448 | 20250428 | 111800 | 669185335 | 5600 | 5600 | 5600 | 5600 | 17 |
| 449 | 20250428 | 111700 | 669090135 | 5600 | 5600 | 5600 | 5600 | 0 |
| 450 | 20250428 | 111600 | 669090135 | 5600 | 5600 | 5600 | 5600 | 1 |
| 451 | 20250428 | 111500 | 669084535 | 5590 | 5600 | 5600 | 5590 | 10 |
| 452 | 20250428 | 111400 | 669028555 | 5590 | 5590 | 5590 | 5590 | 0 |
| 453 | 20250428 | 111300 | 669028555 | 5590 | 5590 | 5590 | 5590 | 0 |
| 454 | 20250428 | 111200 | 669028555 | 5590 | 5590 | 5590 | 5590 | 0 |
| 455 | 20250428 | 111100 | 669028555 | 5590 | 5590 | 5590 | 5590 | 0 |
| 456 | 20250428 | 111000 | 669028555 | 5590 | 5590 | 5590 | 5590 | 0 |
| 457 | 20250428 | 110900 | 669028555 | 5590 | 5590 | 5590 | 5590 | 2 |
| 458 | 20250428 | 110800 | 669017375 | 5590 | 5590 | 5590 | 5590 | 0 |
| 459 | 20250428 | 110700 | 669017375 | 5590 | 5600 | 5600 | 5590 | 1415 |
| 460 | 20250428 | 110600 | 661093855 | 5600 | 5590 | 5600 | 5590 | 450 |
| 461 | 20250428 | 110500 | 658575925 | 5590 | 5580 | 5590 | 5580 | 1232 |
| 462 | 20250428 | 110400 | 651691335 | 5580 | 5570 | 5580 | 5570 | 356 |
| 463 | 20250428 | 110300 | 649706215 | 5570 | 5570 | 5570 | 5570 | 55 |
| 464 | 20250428 | 110200 | 649399865 | 5570 | 5580 | 5580 | 5570 | 83 |
| 465 | 20250428 | 110100 | 648937045 | 5580 | 5580 | 5580 | 5580 | 430 |
| 466 | 20250428 | 110000 | 646537645 | 5580 | 5580 | 5580 | 5580 | 527 |
| 467 | 20250428 | 105900 | 643596985 | 5590 | 5580 | 5590 | 5580 | 195 |
| 468 | 20250428 | 105800 | 642508255 | 5580 | 5580 | 5580 | 5580 | 340 |
| 469 | 20250428 | 105700 | 640611055 | 5590 | 5590 | 5590 | 5580 | 696 |
| 470 | 20250428 | 105600 | 636727335 | 5590 | 5590 | 5590 | 5590 | 0 |
| 471 | 20250428 | 105500 | 636727335 | 5590 | 5590 | 5590 | 5590 | 11 |
| 472 | 20250428 | 105400 | 636665845 | 5600 | 5600 | 5600 | 5600 | 0 |
| 473 | 20250428 | 105300 | 636665845 | 5600 | 5600 | 5600 | 5600 | 32 |
| 474 | 20250428 | 105200 | 636486645 | 5590 | 5590 | 5590 | 5590 | 10 |
| 475 | 20250428 | 105100 | 636430745 | 5590 | 5590 | 5590 | 5590 | 300 |
| 476 | 20250428 | 105000 | 634753745 | 5590 | 5600 | 5600 | 5590 | 447 |
| 477 | 20250428 | 104900 | 632254365 | 5610 | 5610 | 5610 | 5610 | 0 |
| 478 | 20250428 | 104800 | 632254365 | 5610 | 5610 | 5610 | 5610 | 6 |
| 479 | 20250428 | 104700 | 632220705 | 5600 | 5600 | 5600 | 5600 | 0 |
| 480 | 20250428 | 104600 | 632220705 | 5600 | 5610 | 5610 | 5600 | 132 |
| 481 | 20250428 | 104500 | 631481495 | 5610 | 5610 | 5610 | 5610 | 1 |
| 482 | 20250428 | 104400 | 631475885 | 5600 | 5600 | 5600 | 5600 | 0 |
| 483 | 20250428 | 104300 | 631475885 | 5600 | 5605 | 5605 | 5600 | 166 |
| 484 | 20250428 | 104200 | 630546260 | 5610 | 5610 | 5610 | 5610 | 0 |
| 485 | 20250428 | 104100 | 630546260 | 5610 | 5610 | 5610 | 5610 | 0 |
| 486 | 20250428 | 104000 | 630546260 | 5610 | 5600 | 5610 | 5600 | 657 |
| 487 | 20250428 | 103900 | 626862890 | 5600 | 5610 | 5610 | 5600 | 587 |
| 488 | 20250428 | 103800 | 623575130 | 5610 | 5610 | 5610 | 5610 | 50 |
| 489 | 20250428 | 103700 | 623294630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 490 | 20250428 | 103600 | 623294630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 491 | 20250428 | 103500 | 623294630 | 5610 | 5610 | 5610 | 5600 | 93 |
| 492 | 20250428 | 103400 | 622772930 | 5610 | 5610 | 5610 | 5610 | 5 |
| 493 | 20250428 | 103300 | 622744880 | 5610 | 5610 | 5610 | 5610 | 305 |
| 494 | 20250428 | 103200 | 621033830 | 5605 | 5610 | 5610 | 5605 | 14 |
| 495 | 20250428 | 103100 | 620955300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 496 | 20250428 | 103000 | 620955300 | 5620 | 5600 | 5620 | 5600 | 404 |
| 497 | 20250428 | 102900 | 618688850 | 5590 | 5590 | 5590 | 5590 | 20 |
| 498 | 20250428 | 102800 | 618577050 | 5580 | 5590 | 5610 | 5580 | 2364 |
| 499 | 20250428 | 102700 | 605374630 | 5590 | 5590 | 5590 | 5590 | 164 |
| 500 | 20250428 | 102600 | 604457870 | 5610 | 5610 | 5610 | 5610 | 1004 |
| 501 | 20250428 | 102500 | 598825430 | 5610 | 5610 | 5610 | 5610 | 83 |
| 502 | 20250428 | 102400 | 598359800 | 5600 | 5580 | 5600 | 5570 | 1125 |
| 503 | 20250428 | 102300 | 592079270 | 5570 | 5580 | 5580 | 5570 | 355 |
| 504 | 20250428 | 102200 | 590099550 | 5580 | 5590 | 5590 | 5580 | 252 |
| 505 | 20250428 | 102100 | 588690900 | 5570 | 5580 | 5580 | 5570 | 230 |
| 506 | 20250428 | 102000 | 587409790 | 5560 | 5590 | 5590 | 5560 | 4479 |
| 507 | 20250428 | 101900 | 562468710 | 5590 | 5620 | 5620 | 5570 | 2909 |
| 508 | 20250428 | 101800 | 546233890 | 5590 | 5610 | 5610 | 5590 | 790 |
| 509 | 20250428 | 101700 | 541812020 | 5610 | 5610 | 5610 | 5610 | 0 |
| 510 | 20250428 | 101600 | 541812020 | 5610 | 5610 | 5610 | 5610 | 102 |
| 511 | 20250428 | 101500 | 541239800 | 5600 | 5600 | 5600 | 5600 | 37 |
| 512 | 20250428 | 101400 | 541032600 | 5600 | 5610 | 5610 | 5600 | 3492 |
| 513 | 20250428 | 101300 | 521473240 | 5610 | 5610 | 5610 | 5610 | 71 |
| 514 | 20250428 | 101200 | 521074930 | 5610 | 5600 | 5610 | 5600 | 83 |
| 515 | 20250428 | 101100 | 520610120 | 5600 | 5610 | 5610 | 5600 | 507 |
| 516 | 20250428 | 101000 | 517770450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 517 | 20250428 | 100900 | 517770450 | 5610 | 5610 | 5610 | 5610 | 35 |
| 518 | 20250428 | 100800 | 517574100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 519 | 20250428 | 100700 | 517574100 | 5610 | 5610 | 5610 | 5610 | 2 |
| 520 | 20250428 | 100600 | 517562880 | 5610 | 5620 | 5620 | 5610 | 55 |
| 521 | 20250428 | 100500 | 517253830 | 5620 | 5600 | 5620 | 5600 | 238 |
| 522 | 20250428 | 100400 | 515921010 | 5600 | 5600 | 5600 | 5600 | 2927 |
| 523 | 20250428 | 100300 | 499529810 | 5590 | 5600 | 5600 | 5590 | 1168 |
| 524 | 20250428 | 100200 | 493000570 | 5600 | 5600 | 5600 | 5600 | 406 |
| 525 | 20250428 | 100100 | 490726970 | 5600 | 5600 | 5600 | 5600 | 0 |
| 526 | 20250428 | 100000 | 490726970 | 5600 | 5595 | 5600 | 5595 | 28 |
| 527 | 20250428 | 095900 | 490570185 | 5590 | 5595 | 5595 | 5590 | 15 |
| 528 | 20250428 | 095800 | 490486285 | 5590 | 5610 | 5610 | 5590 | 1948 |
| 529 | 20250428 | 095700 | 479595815 | 5610 | 5600 | 5610 | 5600 | 598 |
| 530 | 20250428 | 095600 | 476245835 | 5600 | 5610 | 5610 | 5600 | 1961 |
| 531 | 20250428 | 095500 | 465264135 | 5610 | 5630 | 5630 | 5610 | 3721 |
| 532 | 20250428 | 095400 | 444384395 | 5650 | 5630 | 5650 | 5630 | 240 |
| 533 | 20250428 | 095300 | 443028425 | 5620 | 5630 | 5630 | 5620 | 184 |
| 534 | 20250428 | 095200 | 441994295 | 5650 | 5650 | 5650 | 5650 | 236 |
| 535 | 20250428 | 095100 | 440660895 | 5660 | 5660 | 5660 | 5660 | 0 |
| 536 | 20250428 | 095000 | 440660895 | 5660 | 5620 | 5660 | 5620 | 1808 |
| 537 | 20250428 | 094900 | 430447615 | 5670 | 5630 | 5670 | 5620 | 420 |
| 538 | 20250428 | 094800 | 428084645 | 5630 | 5630 | 5630 | 5630 | 2 |
| 539 | 20250428 | 094700 | 428073385 | 5630 | 5650 | 5650 | 5630 | 1216 |
| 540 | 20250428 | 094600 | 421216395 | 5680 | 5680 | 5680 | 5680 | 7 |
| 541 | 20250428 | 094500 | 421176635 | 5680 | 5680 | 5680 | 5680 | 1 |
| 542 | 20250428 | 094400 | 421170955 | 5680 | 5680 | 5680 | 5680 | 2 |
| 543 | 20250428 | 094300 | 421159595 | 5680 | 5680 | 5680 | 5680 | 99 |
| 544 | 20250428 | 094200 | 420597275 | 5680 | 5680 | 5680 | 5680 | 2 |
| 545 | 20250428 | 094100 | 420585915 | 5650 | 5650 | 5650 | 5640 | 702 |
| 546 | 20250428 | 094000 | 416622875 | 5640 | 5640 | 5640 | 5640 | 200 |
| 547 | 20250428 | 093900 | 415494875 | 5640 | 5640 | 5650 | 5640 | 253 |
| 548 | 20250428 | 093800 | 414066815 | 5640 | 5640 | 5640 | 5640 | 203 |
| 549 | 20250428 | 093700 | 412921895 | 5640 | 5640 | 5640 | 5640 | 100 |
| 550 | 20250428 | 093600 | 412357895 | 5630 | 5630 | 5635 | 5630 | 34 |
| 551 | 20250428 | 093500 | 412166420 | 5650 | 5630 | 5650 | 5620 | 3039 |
| 552 | 20250428 | 093400 | 395082820 | 5630 | 5670 | 5670 | 5630 | 1097 |
| 553 | 20250428 | 093300 | 388900970 | 5650 | 5660 | 5660 | 5650 | 480 |
| 554 | 20250428 | 093200 | 386188960 | 5680 | 5680 | 5680 | 5680 | 21 |
| 555 | 20250428 | 093100 | 386069680 | 5650 | 5630 | 5650 | 5630 | 618 |
| 556 | 20250428 | 093000 | 382579080 | 5620 | 5630 | 5630 | 5620 | 148 |
| 557 | 20250428 | 092900 | 381747270 | 5620 | 5630 | 5630 | 5620 | 258 |
| 558 | 20250428 | 092800 | 380297140 | 5640 | 5640 | 5640 | 5640 | 2 |
| 559 | 20250428 | 092700 | 380285860 | 5640 | 5630 | 5640 | 5630 | 35 |
| 560 | 20250428 | 092600 | 380088590 | 5640 | 5620 | 5640 | 5620 | 458 |
| 561 | 20250428 | 092500 | 377511100 | 5620 | 5620 | 5620 | 5620 | 321 |
| 562 | 20250428 | 092400 | 375707080 | 5620 | 5630 | 5650 | 5600 | 11422 |
| 563 | 20250428 | 092300 | 311556680 | 5630 | 5650 | 5650 | 5630 | 2457 |
| 564 | 20250428 | 092200 | 297723570 | 5650 | 5650 | 5650 | 5640 | 3368 |
| 565 | 20250428 | 092100 | 278723600 | 5670 | 5660 | 5670 | 5650 | 1776 |
| 566 | 20250428 | 092000 | 268683260 | 5680 | 5660 | 5680 | 5660 | 410 |
| 567 | 20250428 | 091900 | 266360550 | 5650 | 5660 | 5660 | 5650 | 2409 |
| 568 | 20250428 | 091800 | 252738360 | 5660 | 5670 | 5670 | 5650 | 3065 |
| 569 | 20250428 | 091700 | 235420360 | 5670 | 5670 | 5680 | 5650 | 8090 |
| 570 | 20250428 | 091600 | 189602020 | 5670 | 5680 | 5680 | 5670 | 8002 |
| 571 | 20250428 | 091500 | 144202230 | 5680 | 5720 | 5720 | 5680 | 1467 |
| 572 | 20250428 | 091400 | 135855090 | 5690 | 5710 | 5710 | 5680 | 7222 |
| 573 | 20250428 | 091300 | 94717260 | 5710 | 5710 | 5710 | 5710 | 1133 |
| 574 | 20250428 | 091200 | 88247830 | 5730 | 5730 | 5730 | 5730 | 5 |
| 575 | 20250428 | 091100 | 88219180 | 5700 | 5710 | 5740 | 5700 | 2301 |
| 576 | 20250428 | 091000 | 75029050 | 5710 | 5720 | 5720 | 5710 | 1231 |
| 577 | 20250428 | 090900 | 67998740 | 5710 | 5720 | 5720 | 5710 | 2304 |
| 578 | 20250428 | 090800 | 54836720 | 5720 | 5740 | 5740 | 5720 | 1844 |
| 579 | 20250428 | 090700 | 44287200 | 5750 | 5735 | 5755 | 5735 | 702 |
| 580 | 20250428 | 090600 | 40251030 | 5750 | 5750 | 5770 | 5720 | 4554 |
| 581 | 20250428 | 090500 | 14102820 | 5750 | 5800 | 5800 | 5750 | 647 |
| 582 | 20250428 | 090400 | 10368620 | 5810 | 5810 | 5810 | 5810 | 11 |
| 583 | 20250428 | 090300 | 10304710 | 5810 | 5780 | 5820 | 5780 | 269 |
| 584 | 20250428 | 090200 | 8745590 | 5780 | 5820 | 5820 | 5780 | 474 |
| 585 | 20250428 | 090100 | 6004960 | 5820 | 5850 | 5850 | 5810 | 251 |
| 586 | 20250428 | 090000 | 4542640 | 5880 | 5780 | 5880 | 5780 | 781 |