33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 193500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 3 | 20250428 | 193400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20250428 | 193300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20250428 | 193200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20250428 | 193100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20250428 | 193000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20250428 | 192900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20250428 | 192800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20250428 | 192700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20250428 | 192600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20250428 | 192500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20250428 | 192400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20250428 | 192300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20250428 | 192200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20250428 | 192100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20250428 | 192000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20250428 | 191900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20250428 | 191800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20250428 | 191700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20250428 | 191600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20250428 | 191500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20250428 | 191400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20250428 | 191300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20250428 | 191200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20250428 | 191100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20250428 | 191000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20250428 | 190900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20250428 | 190800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20250428 | 190700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20250428 | 190600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20250428 | 190500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 33 | 20250428 | 190400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20250428 | 190300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20250428 | 190200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20250428 | 190100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20250428 | 190000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20250428 | 185900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20250428 | 185800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20250428 | 185700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20250428 | 185600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20250428 | 185500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20250428 | 185400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20250428 | 185300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20250428 | 185200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20250428 | 185100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20250428 | 185000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20250428 | 184900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20250428 | 184800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20250428 | 184700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20250428 | 184600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20250428 | 184500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20250428 | 184400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20250428 | 184300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20250428 | 184200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20250428 | 184100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20250428 | 184000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20250428 | 183900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20250428 | 183800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20250428 | 183700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20250428 | 183600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20250428 | 183500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 63 | 20250428 | 183400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20250428 | 183300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20250428 | 183200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20250428 | 183100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20250428 | 183000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20250428 | 182900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20250428 | 182800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20250428 | 182700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20250428 | 182600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20250428 | 182500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20250428 | 182400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20250428 | 182300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20250428 | 182200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20250428 | 182100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20250428 | 182000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20250428 | 181900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20250428 | 181800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20250428 | 181700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20250428 | 181600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20250428 | 181500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20250428 | 181400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20250428 | 181300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20250428 | 181200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20250428 | 181100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20250428 | 181000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20250428 | 180900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20250428 | 180800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20250428 | 180700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20250428 | 180600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20250428 | 180500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 93 | 20250428 | 180400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20250428 | 180300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20250428 | 180200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20250428 | 180100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20250428 | 180000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20250428 | 175900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20250428 | 175800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20250428 | 175700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20250428 | 175600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20250428 | 175500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20250428 | 175400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20250428 | 175300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20250428 | 175200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20250428 | 175100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20250428 | 175000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20250428 | 174900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20250428 | 174800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20250428 | 174700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20250428 | 174600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20250428 | 174500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20250428 | 174400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20250428 | 174300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20250428 | 174200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20250428 | 174100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20250428 | 174000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20250428 | 173900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20250428 | 173800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20250428 | 173700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20250428 | 173600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20250428 | 173500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 123 | 20250428 | 173400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20250428 | 173300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20250428 | 173200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20250428 | 173100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20250428 | 173000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20250428 | 172900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20250428 | 172800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20250428 | 172700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20250428 | 172600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20250428 | 172500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20250428 | 172400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20250428 | 172300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20250428 | 172200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20250428 | 172100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20250428 | 172000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20250428 | 171900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20250428 | 171800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20250428 | 171700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20250428 | 171600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20250428 | 171500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20250428 | 171400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20250428 | 171300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20250428 | 171200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20250428 | 171100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20250428 | 171000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20250428 | 170900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20250428 | 170800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20250428 | 170700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20250428 | 170600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20250428 | 170500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 153 | 20250428 | 170400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20250428 | 170300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20250428 | 170200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20250428 | 170100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20250428 | 170000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20250428 | 165900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20250428 | 165800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20250428 | 165700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20250428 | 165600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20250428 | 165500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20250428 | 165400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20250428 | 165300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20250428 | 165200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20250428 | 165100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20250428 | 165000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20250428 | 164900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20250428 | 164800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20250428 | 164700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20250428 | 164600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20250428 | 164500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20250428 | 164400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20250428 | 164300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20250428 | 164200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20250428 | 164100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20250428 | 164000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20250428 | 163900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20250428 | 163800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20250428 | 163700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20250428 | 163600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20250428 | 163500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 183 | 20250428 | 163400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20250428 | 163300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20250428 | 163200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20250428 | 163100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20250428 | 163000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20250428 | 162900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20250428 | 162800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20250428 | 162700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20250428 | 162600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20250428 | 162500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20250428 | 162400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20250428 | 162300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20250428 | 162200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20250428 | 162100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20250428 | 162000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20250428 | 161900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20250428 | 161800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20250428 | 161700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20250428 | 161600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20250428 | 161500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20250428 | 161400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20250428 | 161300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20250428 | 161200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20250428 | 161100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20250428 | 161000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20250428 | 160900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20250428 | 160800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20250428 | 160700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20250428 | 160600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20250428 | 160500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 213 | 20250428 | 160400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20250428 | 160300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20250428 | 160200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20250428 | 160100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20250428 | 160000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20250428 | 155900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20250428 | 155800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20250428 | 155700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20250428 | 155600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20250428 | 155500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20250428 | 155400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20250428 | 155300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20250428 | 155200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20250428 | 155100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20250428 | 155000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20250428 | 154900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20250428 | 154800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20250428 | 154700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20250428 | 154600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20250428 | 154500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20250428 | 154400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20250428 | 154300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20250428 | 154200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20250428 | 154100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20250428 | 154000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20250428 | 153900 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20250428 | 153800 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20250428 | 153700 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20250428 | 153600 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20250428 | 153500 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 243 | 20250428 | 153400 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20250428 | 153300 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20250428 | 153200 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20250428 | 153100 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20250428 | 153000 | 1179478100 | 39250 | 39250 | 39250 | 39250 | 695 |
| 248 | 20250428 | 152900 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 249 | 20250428 | 152800 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 250 | 20250428 | 152700 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 251 | 20250428 | 152600 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 252 | 20250428 | 152500 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 253 | 20250428 | 152400 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 254 | 20250428 | 152300 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 255 | 20250428 | 152200 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 256 | 20250428 | 152100 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 257 | 20250428 | 152000 | 1152199350 | 39200 | 39200 | 39200 | 39200 | 0 |
| 258 | 20250428 | 151900 | 1152199350 | 39200 | 39150 | 39200 | 39150 | 72 |
| 259 | 20250428 | 151800 | 1149379200 | 39150 | 39100 | 39150 | 39100 | 2 |
| 260 | 20250428 | 151700 | 1149300950 | 39100 | 39050 | 39100 | 39000 | 402 |
| 261 | 20250428 | 151600 | 1133592250 | 39050 | 39100 | 39100 | 39000 | 153 |
| 262 | 20250428 | 151500 | 1127617550 | 39100 | 39050 | 39100 | 39000 | 152 |
| 263 | 20250428 | 151400 | 1121684150 | 39050 | 39150 | 39150 | 39050 | 308 |
| 264 | 20250428 | 151300 | 1109646900 | 39050 | 39000 | 39150 | 39000 | 123 |
| 265 | 20250428 | 151200 | 1104842650 | 39000 | 39050 | 39150 | 39000 | 216 |
| 266 | 20250428 | 151100 | 1096407400 | 39050 | 39050 | 39200 | 39050 | 190 |
| 267 | 20250428 | 151000 | 1088983250 | 39050 | 39100 | 39150 | 39050 | 309 |
| 268 | 20250428 | 150900 | 1076895750 | 39100 | 39050 | 39100 | 39000 | 294 |
| 269 | 20250428 | 150800 | 1065408050 | 39050 | 39100 | 39100 | 39000 | 274 |
| 270 | 20250428 | 150700 | 1054699750 | 39050 | 39050 | 39050 | 39000 | 138 |
| 271 | 20250428 | 150600 | 1049310950 | 39050 | 39050 | 39100 | 39000 | 243 |
| 272 | 20250428 | 150500 | 1039817600 | 39050 | 39050 | 39050 | 39000 | 105 |
| 273 | 20250428 | 150400 | 1035717450 | 39100 | 39050 | 39100 | 39000 | 291 |
| 274 | 20250428 | 150300 | 1024349050 | 39050 | 39050 | 39100 | 39050 | 201 |
| 275 | 20250428 | 150200 | 1016497000 | 39050 | 39050 | 39100 | 39050 | 218 |
| 276 | 20250428 | 150100 | 1007978500 | 39050 | 39050 | 39100 | 39050 | 251 |
| 277 | 20250428 | 150000 | 998171800 | 39050 | 39050 | 39100 | 39000 | 109 |
| 278 | 20250428 | 145900 | 993914900 | 39050 | 39050 | 39100 | 39050 | 142 |
| 279 | 20250428 | 145800 | 988369550 | 39050 | 39050 | 39100 | 39050 | 274 |
| 280 | 20250428 | 145700 | 977664050 | 39050 | 39100 | 39100 | 39050 | 108 |
| 281 | 20250428 | 145600 | 973446500 | 39050 | 39100 | 39150 | 39050 | 218 |
| 282 | 20250428 | 145500 | 964927500 | 39050 | 39100 | 39150 | 39050 | 67 |
| 283 | 20250428 | 145400 | 962310550 | 39050 | 39050 | 39100 | 39050 | 190 |
| 284 | 20250428 | 145300 | 954889550 | 39050 | 39000 | 39100 | 39000 | 154 |
| 285 | 20250428 | 145200 | 948877350 | 39000 | 39050 | 39050 | 39000 | 131 |
| 286 | 20250428 | 145100 | 943764650 | 39050 | 39050 | 39100 | 39000 | 183 |
| 287 | 20250428 | 145000 | 936623350 | 39050 | 39050 | 39100 | 39050 | 161 |
| 288 | 20250428 | 144900 | 930333950 | 39050 | 39100 | 39100 | 39050 | 172 |
| 289 | 20250428 | 144800 | 923613700 | 39100 | 39150 | 39200 | 39050 | 203 |
| 290 | 20250428 | 144700 | 915671950 | 39150 | 39100 | 39200 | 39050 | 309 |
| 291 | 20250428 | 144600 | 903591300 | 39100 | 39150 | 39150 | 39100 | 182 |
| 292 | 20250428 | 144500 | 896474250 | 39100 | 39150 | 39150 | 39100 | 154 |
| 293 | 20250428 | 144400 | 890449050 | 39150 | 39150 | 39150 | 39150 | 92 |
| 294 | 20250428 | 144300 | 886847250 | 39200 | 39150 | 39250 | 39100 | 354 |
| 295 | 20250428 | 144200 | 872979250 | 39100 | 39150 | 39200 | 39100 | 146 |
| 296 | 20250428 | 144100 | 867264700 | 39150 | 39200 | 39200 | 39100 | 180 |
| 297 | 20250428 | 144000 | 860216450 | 39150 | 39200 | 39200 | 39150 | 549 |
| 298 | 20250428 | 143900 | 838714450 | 39200 | 39250 | 39250 | 39150 | 249 |
| 299 | 20250428 | 143800 | 828953950 | 39200 | 39300 | 39300 | 39150 | 834 |
| 300 | 20250428 | 143700 | 796226900 | 39350 | 39400 | 39400 | 39350 | 147 |
| 301 | 20250428 | 143600 | 790442300 | 39400 | 39400 | 39400 | 39400 | 0 |
| 302 | 20250428 | 143500 | 790442300 | 39400 | 39400 | 39400 | 39400 | 4 |
| 303 | 20250428 | 143400 | 790284700 | 39350 | 39400 | 39400 | 39350 | 21 |
| 304 | 20250428 | 143300 | 789458100 | 39350 | 39350 | 39350 | 39350 | 1 |
| 305 | 20250428 | 143200 | 789418750 | 39350 | 39350 | 39350 | 39350 | 31 |
| 306 | 20250428 | 143100 | 788198900 | 39350 | 39350 | 39350 | 39350 | 38 |
| 307 | 20250428 | 143000 | 786703600 | 39350 | 39300 | 39350 | 39300 | 77 |
| 308 | 20250428 | 142900 | 783676500 | 39300 | 39300 | 39350 | 39300 | 27 |
| 309 | 20250428 | 142800 | 782614400 | 39350 | 39350 | 39350 | 39350 | 0 |
| 310 | 20250428 | 142700 | 782614400 | 39350 | 39300 | 39350 | 39300 | 72 |
| 311 | 20250428 | 142600 | 779781350 | 39300 | 39350 | 39350 | 39300 | 16 |
| 312 | 20250428 | 142500 | 779151900 | 39300 | 39300 | 39300 | 39300 | 4 |
| 313 | 20250428 | 142400 | 778994700 | 39350 | 39300 | 39350 | 39300 | 9 |
| 314 | 20250428 | 142300 | 778640650 | 39300 | 39300 | 39350 | 39300 | 10 |
| 315 | 20250428 | 142200 | 778247350 | 39350 | 39300 | 39350 | 39300 | 5 |
| 316 | 20250428 | 142100 | 778050700 | 39350 | 39350 | 39400 | 39300 | 153 |
| 317 | 20250428 | 142000 | 772030700 | 39350 | 39350 | 39350 | 39350 | 27 |
| 318 | 20250428 | 141900 | 770968250 | 39400 | 39400 | 39400 | 39400 | 17 |
| 319 | 20250428 | 141800 | 770298450 | 39400 | 39400 | 39450 | 39400 | 32 |
| 320 | 20250428 | 141700 | 769037450 | 39400 | 39400 | 39400 | 39400 | 8 |
| 321 | 20250428 | 141600 | 768722250 | 39450 | 39400 | 39450 | 39350 | 681 |
| 322 | 20250428 | 141500 | 741919500 | 39400 | 39450 | 39450 | 39400 | 38 |
| 323 | 20250428 | 141400 | 740422250 | 39450 | 39450 | 39450 | 39400 | 86 |
| 324 | 20250428 | 141300 | 737029650 | 39450 | 39450 | 39450 | 39450 | 3 |
| 325 | 20250428 | 141200 | 736911300 | 39400 | 39450 | 39450 | 39400 | 202 |
| 326 | 20250428 | 141100 | 728952300 | 39500 | 39450 | 39500 | 39450 | 4 |
| 327 | 20250428 | 141000 | 728794350 | 39450 | 39450 | 39450 | 39400 | 117 |
| 328 | 20250428 | 140900 | 724178800 | 39400 | 39400 | 39400 | 39400 | 2 |
| 329 | 20250428 | 140800 | 724100000 | 39450 | 39450 | 39450 | 39450 | 278 |
| 330 | 20250428 | 140700 | 713132900 | 39450 | 39450 | 39450 | 39450 | 32 |
| 331 | 20250428 | 140600 | 711870500 | 39450 | 39450 | 39450 | 39450 | 14 |
| 332 | 20250428 | 140500 | 711318200 | 39400 | 39500 | 39500 | 39400 | 24 |
| 333 | 20250428 | 140400 | 710370900 | 39450 | 39450 | 39450 | 39450 | 2 |
| 334 | 20250428 | 140300 | 710292000 | 39450 | 39450 | 39450 | 39450 | 9 |
| 335 | 20250428 | 140200 | 709936950 | 39450 | 39450 | 39450 | 39450 | 0 |
| 336 | 20250428 | 140100 | 709936950 | 39450 | 39350 | 39450 | 39350 | 72 |
| 337 | 20250428 | 140000 | 707100850 | 39400 | 39350 | 39400 | 39350 | 88 |
| 338 | 20250428 | 135900 | 703633700 | 39350 | 39350 | 39350 | 39350 | 11 |
| 339 | 20250428 | 135800 | 703200850 | 39350 | 39350 | 39400 | 39350 | 52 |
| 340 | 20250428 | 135700 | 701154400 | 39400 | 39400 | 39400 | 39350 | 53 |
| 341 | 20250428 | 135600 | 699066250 | 39400 | 39400 | 39400 | 39400 | 174 |
| 342 | 20250428 | 135500 | 692210650 | 39400 | 39450 | 39450 | 39400 | 90 |
| 343 | 20250428 | 135400 | 688660250 | 39500 | 39500 | 39500 | 39500 | 108 |
| 344 | 20250428 | 135300 | 684394250 | 39500 | 39450 | 39500 | 39450 | 3 |
| 345 | 20250428 | 135200 | 684275800 | 39450 | 39500 | 39500 | 39450 | 8 |
| 346 | 20250428 | 135100 | 683959850 | 39500 | 39450 | 39500 | 39450 | 71 |
| 347 | 20250428 | 135000 | 681155400 | 39450 | 39450 | 39500 | 39450 | 46 |
| 348 | 20250428 | 134900 | 679340500 | 39450 | 39550 | 39550 | 39450 | 87 |
| 349 | 20250428 | 134800 | 675904050 | 39500 | 39500 | 39500 | 39500 | 9 |
| 350 | 20250428 | 134700 | 675548550 | 39500 | 39600 | 39600 | 39500 | 5 |
| 351 | 20250428 | 134600 | 675350750 | 39500 | 39550 | 39550 | 39500 | 10 |
| 352 | 20250428 | 134500 | 674955650 | 39550 | 39500 | 39600 | 39500 | 45 |
| 353 | 20250428 | 134400 | 673177700 | 39600 | 39600 | 39600 | 39600 | 2 |
| 354 | 20250428 | 134300 | 673098500 | 39600 | 39600 | 39600 | 39600 | 0 |
| 355 | 20250428 | 134200 | 673098500 | 39600 | 39600 | 39600 | 39600 | 4 |
| 356 | 20250428 | 134100 | 672940100 | 39600 | 39600 | 39600 | 39600 | 3 |
| 357 | 20250428 | 134000 | 672821300 | 39600 | 39600 | 39600 | 39600 | 1 |
| 358 | 20250428 | 133900 | 672781700 | 39600 | 39550 | 39600 | 39550 | 60 |
| 359 | 20250428 | 133800 | 670408450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 360 | 20250428 | 133700 | 670408450 | 39600 | 39600 | 39600 | 39600 | 2 |
| 361 | 20250428 | 133600 | 670329250 | 39600 | 39600 | 39600 | 39600 | 3 |
| 362 | 20250428 | 133500 | 670210450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 363 | 20250428 | 133400 | 670210450 | 39600 | 39550 | 39600 | 39550 | 69 |
| 364 | 20250428 | 133300 | 667481450 | 39550 | 39550 | 39550 | 39550 | 116 |
| 365 | 20250428 | 133200 | 662893650 | 39550 | 39550 | 39550 | 39550 | 4 |
| 366 | 20250428 | 133100 | 662735450 | 39550 | 39550 | 39550 | 39500 | 63 |
| 367 | 20250428 | 133000 | 660245700 | 39550 | 39500 | 39550 | 39500 | 67 |
| 368 | 20250428 | 132900 | 657595900 | 39500 | 39550 | 39550 | 39500 | 5 |
| 369 | 20250428 | 132800 | 657398200 | 39550 | 39550 | 39550 | 39550 | 13 |
| 370 | 20250428 | 132700 | 656884050 | 39500 | 39500 | 39500 | 39500 | 0 |
| 371 | 20250428 | 132600 | 656884050 | 39500 | 39500 | 39500 | 39500 | 5 |
| 372 | 20250428 | 132500 | 656686550 | 39450 | 39450 | 39450 | 39400 | 57 |
| 373 | 20250428 | 132400 | 654438150 | 39450 | 39450 | 39450 | 39450 | 182 |
| 374 | 20250428 | 132300 | 647258250 | 39400 | 39400 | 39400 | 39400 | 15 |
| 375 | 20250428 | 132200 | 646667250 | 39400 | 39400 | 39400 | 39400 | 13 |
| 376 | 20250428 | 132100 | 646155050 | 39400 | 39400 | 39450 | 39400 | 32 |
| 377 | 20250428 | 132000 | 644894050 | 39400 | 39450 | 39450 | 39400 | 342 |
| 378 | 20250428 | 131900 | 631419050 | 39400 | 39500 | 39500 | 39400 | 517 |
| 379 | 20250428 | 131800 | 611004200 | 39500 | 39500 | 39550 | 39500 | 7 |
| 380 | 20250428 | 131700 | 610727600 | 39500 | 39550 | 39550 | 39500 | 10 |
| 381 | 20250428 | 131600 | 610332350 | 39550 | 39550 | 39550 | 39500 | 20 |
| 382 | 20250428 | 131500 | 609541600 | 39500 | 39550 | 39550 | 39500 | 9 |
| 383 | 20250428 | 131400 | 609185700 | 39500 | 39500 | 39500 | 39500 | 5 |
| 384 | 20250428 | 131300 | 608988200 | 39500 | 39500 | 39550 | 39500 | 11 |
| 385 | 20250428 | 131200 | 608553450 | 39500 | 39550 | 39550 | 39500 | 4 |
| 386 | 20250428 | 131100 | 608395350 | 39500 | 39500 | 39500 | 39500 | 22 |
| 387 | 20250428 | 131000 | 607526350 | 39500 | 39500 | 39550 | 39500 | 12 |
| 388 | 20250428 | 130900 | 607052150 | 39550 | 39550 | 39550 | 39550 | 15 |
| 389 | 20250428 | 130800 | 606458900 | 39500 | 39550 | 39550 | 39500 | 13 |
| 390 | 20250428 | 130700 | 605945050 | 39500 | 39550 | 39550 | 39500 | 8 |
| 391 | 20250428 | 130600 | 605628700 | 39500 | 39500 | 39500 | 39500 | 11 |
| 392 | 20250428 | 130500 | 605194200 | 39500 | 39550 | 39550 | 39500 | 3 |
| 393 | 20250428 | 130400 | 605075600 | 39500 | 39500 | 39500 | 39500 | 60 |
| 394 | 20250428 | 130300 | 602705600 | 39550 | 39500 | 39550 | 39500 | 6 |
| 395 | 20250428 | 130200 | 602468400 | 39500 | 39500 | 39550 | 39500 | 61 |
| 396 | 20250428 | 130100 | 600058750 | 39500 | 39500 | 39550 | 39500 | 81 |
| 397 | 20250428 | 130000 | 596858700 | 39500 | 39500 | 39550 | 39500 | 28 |
| 398 | 20250428 | 125900 | 595752550 | 39500 | 39550 | 39550 | 39500 | 4 |
| 399 | 20250428 | 125800 | 595594400 | 39550 | 39500 | 39550 | 39500 | 20 |
| 400 | 20250428 | 125700 | 594803850 | 39500 | 39500 | 39500 | 39500 | 1 |
| 401 | 20250428 | 125600 | 594764350 | 39500 | 39500 | 39550 | 39500 | 492 |
| 402 | 20250428 | 125500 | 575329200 | 39500 | 39500 | 39500 | 39500 | 7 |
| 403 | 20250428 | 125400 | 575052700 | 39500 | 39550 | 39550 | 39500 | 66 |
| 404 | 20250428 | 125300 | 572442500 | 39500 | 39500 | 39500 | 39500 | 1 |
| 405 | 20250428 | 125200 | 572403000 | 39500 | 39550 | 39550 | 39500 | 2 |
| 406 | 20250428 | 125100 | 572323950 | 39550 | 39550 | 39550 | 39550 | 62 |
| 407 | 20250428 | 125000 | 569871850 | 39500 | 39550 | 39550 | 39500 | 17 |
| 408 | 20250428 | 124900 | 569199850 | 39550 | 39550 | 39550 | 39550 | 106 |
| 409 | 20250428 | 124800 | 565007550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 410 | 20250428 | 124700 | 565007550 | 39600 | 39550 | 39600 | 39550 | 35 |
| 411 | 20250428 | 124600 | 563621950 | 39550 | 39600 | 39600 | 39550 | 121 |
| 412 | 20250428 | 124500 | 558833850 | 39550 | 39550 | 39600 | 39550 | 11 |
| 413 | 20250428 | 124400 | 558398750 | 39600 | 39600 | 39600 | 39550 | 245 |
| 414 | 20250428 | 124300 | 548696850 | 39600 | 39600 | 39600 | 39600 | 7 |
| 415 | 20250428 | 124200 | 548419650 | 39650 | 39650 | 39650 | 39650 | 50 |
| 416 | 20250428 | 124100 | 546437150 | 39600 | 39600 | 39600 | 39600 | 7 |
| 417 | 20250428 | 124000 | 546159950 | 39600 | 39600 | 39600 | 39600 | 5 |
| 418 | 20250428 | 123900 | 545961950 | 39600 | 39600 | 39600 | 39600 | 10 |
| 419 | 20250428 | 123800 | 545565950 | 39600 | 39650 | 39650 | 39600 | 96 |
| 420 | 20250428 | 123700 | 541760150 | 39650 | 39650 | 39650 | 39650 | 0 |
| 421 | 20250428 | 123600 | 541760150 | 39650 | 39650 | 39650 | 39650 | 11 |
| 422 | 20250428 | 123500 | 541324000 | 39650 | 39650 | 39650 | 39650 | 4 |
| 423 | 20250428 | 123400 | 541165400 | 39650 | 39650 | 39650 | 39650 | 4 |
| 424 | 20250428 | 123300 | 541006800 | 39650 | 39700 | 39700 | 39650 | 102 |
| 425 | 20250428 | 123200 | 536958500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 426 | 20250428 | 123100 | 536958500 | 39650 | 39650 | 39650 | 39650 | 11 |
| 427 | 20250428 | 123000 | 536522350 | 39700 | 39700 | 39700 | 39700 | 1 |
| 428 | 20250428 | 122900 | 536482650 | 39650 | 39650 | 39650 | 39650 | 48 |
| 429 | 20250428 | 122800 | 534579450 | 39650 | 39650 | 39650 | 39650 | 0 |
| 430 | 20250428 | 122700 | 534579450 | 39650 | 39650 | 39650 | 39650 | 67 |
| 431 | 20250428 | 122600 | 531922900 | 39650 | 39650 | 39650 | 39650 | 31 |
| 432 | 20250428 | 122500 | 530693750 | 39650 | 39650 | 39650 | 39650 | 10 |
| 433 | 20250428 | 122400 | 530297250 | 39600 | 39600 | 39600 | 39600 | 4 |
| 434 | 20250428 | 122300 | 530138850 | 39650 | 39675 | 39675 | 39650 | 3 |
| 435 | 20250428 | 122200 | 530019850 | 39650 | 39650 | 39650 | 39650 | 19 |
| 436 | 20250428 | 122100 | 529266500 | 39650 | 39650 | 39650 | 39650 | 0 |
| 437 | 20250428 | 122000 | 529266500 | 39650 | 39650 | 39650 | 39600 | 204 |
| 438 | 20250428 | 121900 | 521178050 | 39650 | 39700 | 39700 | 39650 | 10 |
| 439 | 20250428 | 121800 | 520781250 | 39650 | 39650 | 39700 | 39650 | 9 |
| 440 | 20250428 | 121700 | 520424300 | 39700 | 39700 | 39700 | 39700 | 4 |
| 441 | 20250428 | 121600 | 520265500 | 39700 | 39650 | 39700 | 39650 | 6 |
| 442 | 20250428 | 121500 | 520027500 | 39650 | 39650 | 39650 | 39650 | 3 |
| 443 | 20250428 | 121400 | 519908550 | 39650 | 39650 | 39650 | 39650 | 10 |
| 444 | 20250428 | 121300 | 519512050 | 39650 | 39650 | 39650 | 39650 | 3 |
| 445 | 20250428 | 121200 | 519393100 | 39650 | 39650 | 39650 | 39650 | 4 |
| 446 | 20250428 | 121100 | 519234500 | 39650 | 39650 | 39650 | 39650 | 6 |
| 447 | 20250428 | 121000 | 518996600 | 39650 | 39650 | 39650 | 39650 | 5 |
| 448 | 20250428 | 120900 | 518798350 | 39650 | 39650 | 39650 | 39650 | 5 |
| 449 | 20250428 | 120800 | 518600100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 450 | 20250428 | 120700 | 518600100 | 39650 | 39650 | 39700 | 39650 | 19 |
| 451 | 20250428 | 120600 | 517846050 | 39650 | 39650 | 39650 | 39650 | 5 |
| 452 | 20250428 | 120500 | 517647800 | 39650 | 39650 | 39650 | 39650 | 1 |
| 453 | 20250428 | 120400 | 517608150 | 39650 | 39650 | 39650 | 39650 | 7 |
| 454 | 20250428 | 120300 | 517330600 | 39650 | 39700 | 39700 | 39650 | 18 |
| 455 | 20250428 | 120200 | 516616250 | 39700 | 39650 | 39700 | 39650 | 52 |
| 456 | 20250428 | 120100 | 514554350 | 39650 | 39650 | 39650 | 39650 | 6 |
| 457 | 20250428 | 120000 | 514316450 | 39700 | 39650 | 39700 | 39650 | 6 |
| 458 | 20250428 | 115900 | 514078450 | 39650 | 39650 | 39700 | 39650 | 65 |
| 459 | 20250428 | 115800 | 511498100 | 39650 | 39650 | 39650 | 39650 | 3 |
| 460 | 20250428 | 115700 | 511379150 | 39700 | 39650 | 39700 | 39650 | 53 |
| 461 | 20250428 | 115600 | 509275200 | 39700 | 39650 | 39700 | 39650 | 37 |
| 462 | 20250428 | 115500 | 507806900 | 39650 | 39700 | 39700 | 39650 | 7 |
| 463 | 20250428 | 115400 | 507529150 | 39700 | 39700 | 39700 | 39700 | 3 |
| 464 | 20250428 | 115300 | 507410050 | 39700 | 39700 | 39700 | 39700 | 39 |
| 465 | 20250428 | 115200 | 505861750 | 39700 | 39700 | 39700 | 39700 | 7 |
| 466 | 20250428 | 115100 | 505583850 | 39700 | 39700 | 39700 | 39700 | 14 |
| 467 | 20250428 | 115000 | 505028050 | 39700 | 39700 | 39700 | 39700 | 4 |
| 468 | 20250428 | 114900 | 504869250 | 39700 | 39750 | 39750 | 39700 | 23 |
| 469 | 20250428 | 114800 | 503955050 | 39750 | 39750 | 39750 | 39750 | 2 |
| 470 | 20250428 | 114700 | 503875550 | 39750 | 39750 | 39750 | 39750 | 3 |
| 471 | 20250428 | 114600 | 503756300 | 39750 | 39750 | 39750 | 39750 | 18 |
| 472 | 20250428 | 114500 | 503040800 | 39800 | 39750 | 39800 | 39750 | 68 |
| 473 | 20250428 | 114400 | 500335200 | 39750 | 39700 | 39750 | 39700 | 19 |
| 474 | 20250428 | 114300 | 499580050 | 39700 | 39700 | 39700 | 39700 | 3 |
| 475 | 20250428 | 114200 | 499460950 | 39700 | 39700 | 39750 | 39700 | 20 |
| 476 | 20250428 | 114100 | 498666150 | 39750 | 39750 | 39750 | 39750 | 3 |
| 477 | 20250428 | 114000 | 498546900 | 39750 | 39750 | 39750 | 39750 | 4 |
| 478 | 20250428 | 113900 | 498387900 | 39750 | 39750 | 39750 | 39750 | 5 |
| 479 | 20250428 | 113800 | 498189150 | 39750 | 39750 | 39750 | 39750 | 3 |
| 480 | 20250428 | 113700 | 498069900 | 39800 | 39800 | 39800 | 39800 | 3 |
| 481 | 20250428 | 113600 | 497950500 | 39800 | 39800 | 39800 | 39800 | 4 |
| 482 | 20250428 | 113500 | 497791300 | 39800 | 39800 | 39800 | 39800 | 7 |
| 483 | 20250428 | 113400 | 497512700 | 39800 | 39800 | 39800 | 39800 | 3 |
| 484 | 20250428 | 113300 | 497393300 | 39800 | 39800 | 39800 | 39800 | 7 |
| 485 | 20250428 | 113200 | 497114700 | 39800 | 39750 | 39800 | 39750 | 256 |
| 486 | 20250428 | 113100 | 486937850 | 39750 | 39750 | 39750 | 39750 | 3 |
| 487 | 20250428 | 113000 | 486818600 | 39750 | 39800 | 39800 | 39750 | 9 |
| 488 | 20250428 | 112900 | 486460550 | 39800 | 39800 | 39800 | 39750 | 16 |
| 489 | 20250428 | 112800 | 485823850 | 39750 | 39750 | 39800 | 39750 | 16 |
| 490 | 20250428 | 112700 | 485187200 | 39750 | 39750 | 39750 | 39750 | 3 |
| 491 | 20250428 | 112600 | 485067950 | 39750 | 39750 | 39750 | 39750 | 3 |
| 492 | 20250428 | 112500 | 484948700 | 39750 | 39750 | 39750 | 39750 | 9 |
| 493 | 20250428 | 112400 | 484590950 | 39800 | 39800 | 39800 | 39800 | 1 |
| 494 | 20250428 | 112300 | 484551150 | 39800 | 39800 | 39800 | 39800 | 4 |
| 495 | 20250428 | 112200 | 484391950 | 39800 | 39800 | 39800 | 39800 | 4 |
| 496 | 20250428 | 112100 | 484232750 | 39800 | 39750 | 39800 | 39750 | 10 |
| 497 | 20250428 | 112000 | 483834850 | 39800 | 39850 | 39850 | 39800 | 5 |
| 498 | 20250428 | 111900 | 483635800 | 39800 | 39800 | 39800 | 39800 | 1 |
| 499 | 20250428 | 111800 | 483596000 | 39800 | 39800 | 39800 | 39800 | 4 |
| 500 | 20250428 | 111700 | 483436800 | 39825 | 39825 | 39825 | 39825 | 5 |
| 501 | 20250428 | 111600 | 483237675 | 39800 | 39800 | 39800 | 39800 | 2 |
| 502 | 20250428 | 111500 | 483158075 | 39775 | 39775 | 39775 | 39775 | 5 |
| 503 | 20250428 | 111400 | 482959200 | 39800 | 39800 | 39800 | 39800 | 5 |
| 504 | 20250428 | 111300 | 482760200 | 39800 | 39800 | 39800 | 39800 | 41 |
| 505 | 20250428 | 111200 | 481128400 | 39800 | 39800 | 39800 | 39750 | 21 |
| 506 | 20250428 | 111100 | 480292800 | 39800 | 39750 | 39800 | 39750 | 12 |
| 507 | 20250428 | 111000 | 479815350 | 39750 | 39800 | 39800 | 39750 | 55 |
| 508 | 20250428 | 110900 | 477626450 | 39750 | 39750 | 39750 | 39750 | 3 |
| 509 | 20250428 | 110800 | 477507200 | 39800 | 39750 | 39800 | 39750 | 26 |
| 510 | 20250428 | 110700 | 476472800 | 39750 | 39750 | 39750 | 39750 | 1 |
| 511 | 20250428 | 110600 | 476433050 | 39750 | 39750 | 39750 | 39750 | 4 |
| 512 | 20250428 | 110500 | 476274050 | 39750 | 39750 | 39750 | 39750 | 5 |
| 513 | 20250428 | 110400 | 476075300 | 39750 | 39750 | 39750 | 39750 | 34 |
| 514 | 20250428 | 110300 | 474723800 | 39700 | 39750 | 39750 | 39700 | 5 |
| 515 | 20250428 | 110200 | 474525250 | 39750 | 39750 | 39775 | 39750 | 57 |
| 516 | 20250428 | 110100 | 472259475 | 39750 | 39750 | 39750 | 39750 | 0 |
| 517 | 20250428 | 110000 | 472259475 | 39750 | 39750 | 39750 | 39750 | 30 |
| 518 | 20250428 | 105900 | 471066975 | 39700 | 39750 | 39800 | 39700 | 360 |
| 519 | 20250428 | 105800 | 456769175 | 39750 | 39750 | 39800 | 39750 | 20 |
| 520 | 20250428 | 105700 | 455974125 | 39750 | 39750 | 39750 | 39750 | 44 |
| 521 | 20250428 | 105600 | 454225125 | 39700 | 39750 | 39750 | 39700 | 27 |
| 522 | 20250428 | 105500 | 453152125 | 39750 | 39800 | 39800 | 39750 | 34 |
| 523 | 20250428 | 105400 | 451799125 | 39800 | 39800 | 39800 | 39800 | 24 |
| 524 | 20250428 | 105300 | 450843925 | 39800 | 39800 | 39800 | 39800 | 4 |
| 525 | 20250428 | 105200 | 450684725 | 39800 | 39800 | 39800 | 39800 | 0 |
| 526 | 20250428 | 105100 | 450684725 | 39800 | 39800 | 39800 | 39800 | 5 |
| 527 | 20250428 | 105000 | 450485725 | 39800 | 39750 | 39800 | 39750 | 13 |
| 528 | 20250428 | 104900 | 449968925 | 39750 | 39750 | 39750 | 39750 | 1 |
| 529 | 20250428 | 104800 | 449929175 | 39800 | 39750 | 39800 | 39700 | 98 |
| 530 | 20250428 | 104700 | 446033925 | 39750 | 39750 | 39750 | 39750 | 51 |
| 531 | 20250428 | 104600 | 444006675 | 39800 | 39800 | 39800 | 39800 | 10 |
| 532 | 20250428 | 104500 | 443608675 | 39800 | 39750 | 39800 | 39750 | 16 |
| 533 | 20250428 | 104400 | 442971925 | 39800 | 39800 | 39800 | 39800 | 17 |
| 534 | 20250428 | 104300 | 442295325 | 39850 | 39800 | 39850 | 39800 | 9 |
| 535 | 20250428 | 104200 | 441937075 | 39800 | 39800 | 39800 | 39800 | 0 |
| 536 | 20250428 | 104100 | 441937075 | 39800 | 39800 | 39800 | 39800 | 5 |
| 537 | 20250428 | 104000 | 441738075 | 39850 | 39850 | 39850 | 39850 | 0 |
| 538 | 20250428 | 103900 | 441738075 | 39850 | 39750 | 39850 | 39750 | 64 |
| 539 | 20250428 | 103800 | 439193125 | 39750 | 39750 | 39750 | 39750 | 0 |
| 540 | 20250428 | 103700 | 439193125 | 39750 | 39800 | 39800 | 39750 | 14 |
| 541 | 20250428 | 103600 | 438636575 | 39850 | 39750 | 39850 | 39750 | 84 |
| 542 | 20250428 | 103500 | 435294725 | 39750 | 39750 | 39750 | 39750 | 6 |
| 543 | 20250428 | 103400 | 435056225 | 39700 | 39700 | 39700 | 39700 | 79 |
| 544 | 20250428 | 103300 | 431919925 | 39750 | 39750 | 39750 | 39700 | 39 |
| 545 | 20250428 | 103200 | 430369975 | 39750 | 39800 | 39800 | 39750 | 7 |
| 546 | 20250428 | 103100 | 430091625 | 39800 | 39750 | 39800 | 39750 | 129 |
| 547 | 20250428 | 103000 | 424963775 | 39750 | 39700 | 39750 | 39700 | 4 |
| 548 | 20250428 | 102900 | 424804875 | 39700 | 39700 | 39700 | 39700 | 10 |
| 549 | 20250428 | 102800 | 424407875 | 39650 | 39650 | 39700 | 39650 | 47 |
| 550 | 20250428 | 102700 | 422543525 | 39650 | 39700 | 39700 | 39650 | 33 |
| 551 | 20250428 | 102600 | 421234525 | 39700 | 39700 | 39700 | 39700 | 15 |
| 552 | 20250428 | 102500 | 420639025 | 39600 | 39750 | 39750 | 39600 | 264 |
| 553 | 20250428 | 102400 | 410163675 | 39750 | 39750 | 39750 | 39750 | 4 |
| 554 | 20250428 | 102300 | 410004675 | 39800 | 39800 | 39800 | 39800 | 0 |
| 555 | 20250428 | 102200 | 410004675 | 39800 | 39800 | 39800 | 39800 | 21 |
| 556 | 20250428 | 102100 | 409168875 | 39750 | 39800 | 39800 | 39750 | 76 |
| 557 | 20250428 | 102000 | 406147075 | 39800 | 39750 | 39900 | 39750 | 524 |
| 558 | 20250428 | 101900 | 385295525 | 39700 | 39650 | 39700 | 39650 | 79 |
| 559 | 20250428 | 101800 | 382161775 | 39650 | 39650 | 39650 | 39650 | 6 |
| 560 | 20250428 | 101700 | 381923875 | 39650 | 39700 | 39700 | 39650 | 374 |
| 561 | 20250428 | 101600 | 367082075 | 39700 | 39700 | 39700 | 39700 | 59 |
| 562 | 20250428 | 101500 | 364739775 | 39700 | 39700 | 39700 | 39700 | 51 |
| 563 | 20250428 | 101400 | 362715075 | 39650 | 39650 | 39650 | 39650 | 10 |
| 564 | 20250428 | 101300 | 362318575 | 39700 | 39650 | 39700 | 39650 | 31 |
| 565 | 20250428 | 101200 | 361087925 | 39650 | 39700 | 39700 | 39650 | 51 |
| 566 | 20250428 | 101100 | 359065725 | 39650 | 39650 | 39650 | 39650 | 8 |
| 567 | 20250428 | 101000 | 358748525 | 39650 | 39650 | 39650 | 39650 | 232 |
| 568 | 20250428 | 100900 | 349549725 | 39650 | 39650 | 39650 | 39650 | 53 |
| 569 | 20250428 | 100800 | 347448275 | 39650 | 39650 | 39650 | 39650 | 8 |
| 570 | 20250428 | 100700 | 347131075 | 39650 | 39650 | 39700 | 39650 | 73 |
| 571 | 20250428 | 100600 | 344236175 | 39700 | 39700 | 39700 | 39700 | 1 |
| 572 | 20250428 | 100500 | 344196475 | 39700 | 39700 | 39700 | 39700 | 0 |
| 573 | 20250428 | 100400 | 344196475 | 39700 | 39650 | 39700 | 39650 | 22 |
| 574 | 20250428 | 100300 | 343323125 | 39650 | 39650 | 39650 | 39650 | 0 |
| 575 | 20250428 | 100200 | 343323125 | 39650 | 39700 | 39700 | 39650 | 6 |
| 576 | 20250428 | 100100 | 343085025 | 39650 | 39650 | 39650 | 39650 | 0 |
| 577 | 20250428 | 100000 | 343085025 | 39650 | 39600 | 39650 | 39600 | 124 |
| 578 | 20250428 | 095900 | 338168475 | 39650 | 39650 | 39650 | 39650 | 14 |
| 579 | 20250428 | 095800 | 337613375 | 39650 | 39650 | 39650 | 39650 | 11 |
| 580 | 20250428 | 095700 | 337177225 | 39650 | 39650 | 39650 | 39650 | 10 |
| 581 | 20250428 | 095600 | 336780725 | 39700 | 39700 | 39700 | 39700 | 277 |
| 582 | 20250428 | 095500 | 325783825 | 39650 | 39650 | 39650 | 39650 | 1 |
| 583 | 20250428 | 095400 | 325744175 | 39650 | 39650 | 39650 | 39650 | 0 |
| 584 | 20250428 | 095300 | 325744175 | 39650 | 39650 | 39650 | 39650 | 13 |
| 585 | 20250428 | 095200 | 325228725 | 39600 | 39600 | 39600 | 39600 | 31 |
| 586 | 20250428 | 095100 | 324001125 | 39550 | 39550 | 39550 | 39550 | 124 |
| 587 | 20250428 | 095000 | 319096925 | 39500 | 39500 | 39500 | 39500 | 121 |
| 588 | 20250428 | 094900 | 314317425 | 39450 | 39450 | 39450 | 39450 | 6 |
| 589 | 20250428 | 094800 | 314080725 | 39450 | 39500 | 39500 | 39450 | 339 |
| 590 | 20250428 | 094700 | 300699925 | 39550 | 39600 | 39600 | 39550 | 47 |
| 591 | 20250428 | 094600 | 298841025 | 39550 | 39550 | 39550 | 39550 | 17 |
| 592 | 20250428 | 094500 | 298168675 | 39550 | 39600 | 39600 | 39550 | 257 |
| 593 | 20250428 | 094400 | 287998525 | 39600 | 39600 | 39600 | 39600 | 7 |
| 594 | 20250428 | 094300 | 287721325 | 39600 | 39600 | 39600 | 39600 | 0 |
| 595 | 20250428 | 094200 | 287721325 | 39600 | 39650 | 39650 | 39600 | 114 |
| 596 | 20250428 | 094100 | 283205825 | 39650 | 39650 | 39650 | 39650 | 21 |
| 597 | 20250428 | 094000 | 282373175 | 39650 | 39600 | 39650 | 39600 | 9 |
| 598 | 20250428 | 093900 | 282016725 | 39600 | 39600 | 39600 | 39600 | 8 |
| 599 | 20250428 | 093800 | 281699925 | 39600 | 39600 | 39600 | 39600 | 51 |
| 600 | 20250428 | 093700 | 279680325 | 39600 | 39625 | 39625 | 39500 | 502 |
| 601 | 20250428 | 093600 | 259813175 | 39600 | 39600 | 39600 | 39600 | 2 |
| 602 | 20250428 | 093500 | 259733975 | 39625 | 39700 | 39700 | 39625 | 105 |
| 603 | 20250428 | 093400 | 255567600 | 39700 | 39700 | 39700 | 39700 | 16 |
| 604 | 20250428 | 093300 | 254932400 | 39700 | 39800 | 39800 | 39700 | 212 |
| 605 | 20250428 | 093200 | 246502900 | 39850 | 39750 | 39850 | 39750 | 168 |
| 606 | 20250428 | 093100 | 239810550 | 39800 | 39700 | 39800 | 39700 | 210 |
| 607 | 20250428 | 093000 | 231468400 | 39700 | 39700 | 39700 | 39700 | 2 |
| 608 | 20250428 | 092900 | 231389000 | 39600 | 39650 | 39650 | 39600 | 113 |
| 609 | 20250428 | 092800 | 226908600 | 39600 | 39600 | 39600 | 39600 | 0 |
| 610 | 20250428 | 092700 | 226908600 | 39600 | 39600 | 39600 | 39600 | 14 |
| 611 | 20250428 | 092600 | 226354200 | 39650 | 39650 | 39650 | 39650 | 12 |
| 612 | 20250428 | 092500 | 225878400 | 39600 | 39650 | 39650 | 39600 | 2 |
| 613 | 20250428 | 092400 | 225799150 | 39650 | 39650 | 39650 | 39650 | 67 |
| 614 | 20250428 | 092300 | 223142600 | 39650 | 39650 | 39650 | 39650 | 6 |
| 615 | 20250428 | 092200 | 222904700 | 39600 | 39700 | 39700 | 39550 | 398 |
| 616 | 20250428 | 092100 | 207135150 | 39750 | 39800 | 39800 | 39750 | 104 |
| 617 | 20250428 | 092000 | 202997450 | 39800 | 39950 | 39950 | 39800 | 395 |
| 618 | 20250428 | 091900 | 187238250 | 40000 | 39950 | 40050 | 39950 | 124 |
| 619 | 20250428 | 091800 | 182277650 | 40000 | 39950 | 40050 | 39950 | 184 |
| 620 | 20250428 | 091700 | 174917750 | 39950 | 40000 | 40000 | 39900 | 243 |
| 621 | 20250428 | 091600 | 165208600 | 40000 | 40050 | 40150 | 40000 | 313 |
| 622 | 20250428 | 091500 | 152684800 | 40100 | 40000 | 40100 | 40000 | 37 |
| 623 | 20250428 | 091400 | 151202300 | 39950 | 39950 | 39950 | 39950 | 209 |
| 624 | 20250428 | 091300 | 142852750 | 40000 | 40000 | 40000 | 40000 | 0 |
| 625 | 20250428 | 091200 | 142852750 | 40000 | 40000 | 40050 | 39950 | 171 |
| 626 | 20250428 | 091100 | 136012950 | 40000 | 39900 | 40200 | 39900 | 590 |
| 627 | 20250428 | 091000 | 112372700 | 39900 | 39900 | 39900 | 39900 | 1 |
| 628 | 20250428 | 090900 | 112332800 | 39900 | 39900 | 39900 | 39900 | 152 |
| 629 | 20250428 | 090800 | 106268000 | 40000 | 40000 | 40000 | 40000 | 9 |
| 630 | 20250428 | 090700 | 105908000 | 39900 | 39900 | 39950 | 39900 | 119 |
| 631 | 20250428 | 090600 | 101159350 | 40000 | 39950 | 40000 | 39900 | 83 |
| 632 | 20250428 | 090500 | 97841300 | 39950 | 39900 | 39950 | 39850 | 356 |
| 633 | 20250428 | 090400 | 83627750 | 39900 | 39750 | 40200 | 39700 | 1207 |
| 634 | 20250428 | 090300 | 35443200 | 39800 | 39800 | 39950 | 39750 | 527 |
| 635 | 20250428 | 090200 | 14453200 | 39800 | 39650 | 39800 | 39650 | 59 |
| 636 | 20250428 | 090100 | 12109850 | 39550 | 39750 | 39750 | 39500 | 273 |
| 637 | 20250428 | 090000 | 1280850 | 40100 | 40050 | 40100 | 39700 | 32 |