31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 183300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 8823 |
| 3 | 20250428 | 183200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20250428 | 183100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20250428 | 183000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20250428 | 182900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20250428 | 182800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20250428 | 182700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20250428 | 182600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20250428 | 182500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20250428 | 182400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20250428 | 182300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20250428 | 182200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20250428 | 182100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20250428 | 182000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20250428 | 181900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20250428 | 181800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20250428 | 181700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20250428 | 181600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20250428 | 181500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20250428 | 181400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20250428 | 181300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20250428 | 181200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20250428 | 181100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20250428 | 181000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20250428 | 180900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20250428 | 180800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20250428 | 180700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20250428 | 180600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20250428 | 180500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20250428 | 180400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20250428 | 180300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 8823 |
| 33 | 20250428 | 180200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20250428 | 180100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20250428 | 180000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20250428 | 175900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20250428 | 175800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20250428 | 175700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20250428 | 175600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20250428 | 175500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20250428 | 175400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20250428 | 175300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20250428 | 175200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20250428 | 175100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20250428 | 175000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20250428 | 174900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20250428 | 174800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20250428 | 174700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20250428 | 174600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20250428 | 174500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20250428 | 174400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20250428 | 174300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20250428 | 174200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20250428 | 174100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20250428 | 174000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20250428 | 173900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20250428 | 173800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20250428 | 173700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20250428 | 173600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20250428 | 173500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20250428 | 173400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20250428 | 173300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 8823 |
| 63 | 20250428 | 173200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20250428 | 173100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20250428 | 173000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20250428 | 172900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20250428 | 172800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20250428 | 172700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20250428 | 172600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20250428 | 172500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20250428 | 172400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20250428 | 172300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20250428 | 172200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20250428 | 172100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20250428 | 172000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20250428 | 171900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20250428 | 171800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20250428 | 171700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20250428 | 171600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20250428 | 171500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20250428 | 171400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20250428 | 171300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20250428 | 171200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20250428 | 171100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20250428 | 171000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20250428 | 170900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20250428 | 170800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20250428 | 170700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20250428 | 170600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20250428 | 170500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20250428 | 170400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20250428 | 170300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 8823 |
| 93 | 20250428 | 170200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20250428 | 170100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20250428 | 170000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20250428 | 165900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20250428 | 165800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20250428 | 165700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20250428 | 165600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20250428 | 165500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20250428 | 165400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20250428 | 165300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20250428 | 165200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20250428 | 165100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20250428 | 165000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20250428 | 164900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20250428 | 164800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20250428 | 164700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20250428 | 164600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20250428 | 164500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20250428 | 164400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20250428 | 164300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20250428 | 164200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20250428 | 164100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20250428 | 164000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20250428 | 163900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20250428 | 163800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20250428 | 163700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20250428 | 163600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20250428 | 163500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20250428 | 163400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20250428 | 163300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 8823 |
| 123 | 20250428 | 163200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20250428 | 163100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20250428 | 163000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20250428 | 162900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20250428 | 162800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20250428 | 162700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20250428 | 162600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20250428 | 162500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20250428 | 162400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20250428 | 162300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20250428 | 162200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20250428 | 162100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20250428 | 162000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20250428 | 161900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20250428 | 161800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20250428 | 161700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20250428 | 161600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20250428 | 161500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20250428 | 161400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20250428 | 161300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20250428 | 161200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20250428 | 161100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20250428 | 161000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20250428 | 160900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20250428 | 160800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20250428 | 160700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20250428 | 160600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20250428 | 160500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20250428 | 160400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20250428 | 160300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 8823 |
| 153 | 20250428 | 160200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20250428 | 160100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20250428 | 160000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20250428 | 155900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20250428 | 155800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20250428 | 155700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20250428 | 155600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20250428 | 155500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20250428 | 155400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20250428 | 155300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20250428 | 155200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20250428 | 155100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20250428 | 155000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20250428 | 154900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20250428 | 154800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20250428 | 154700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20250428 | 154600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20250428 | 154500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20250428 | 154400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20250428 | 154300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20250428 | 154200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20250428 | 154100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20250428 | 154000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20250428 | 153900 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20250428 | 153800 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20250428 | 153700 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20250428 | 153600 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20250428 | 153500 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20250428 | 153400 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20250428 | 153300 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 8823 |
| 183 | 20250428 | 153200 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20250428 | 153100 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20250428 | 153000 | 7486361125 | 21100 | 21100 | 21100 | 21100 | 8823 |
| 186 | 20250428 | 152900 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20250428 | 152800 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20250428 | 152700 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20250428 | 152600 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20250428 | 152500 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20250428 | 152400 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20250428 | 152300 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20250428 | 152200 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20250428 | 152100 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20250428 | 152000 | 7300195825 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20250428 | 151900 | 7300195825 | 21100 | 21200 | 21300 | 21100 | 2685 |
| 197 | 20250428 | 151800 | 7243390275 | 21200 | 21300 | 21300 | 21200 | 1049 |
| 198 | 20250428 | 151700 | 7221105925 | 21250 | 21300 | 21300 | 21250 | 470 |
| 199 | 20250428 | 151600 | 7211112575 | 21350 | 21450 | 21450 | 21300 | 2403 |
| 200 | 20250428 | 151500 | 7159824025 | 21500 | 21450 | 21500 | 21350 | 2334 |
| 201 | 20250428 | 151400 | 7109820475 | 21450 | 21350 | 21450 | 21350 | 1574 |
| 202 | 20250428 | 151300 | 7076109125 | 21450 | 21250 | 21450 | 21250 | 4198 |
| 203 | 20250428 | 151200 | 6986407575 | 21300 | 21250 | 21300 | 21200 | 2325 |
| 204 | 20250428 | 151100 | 6936984025 | 21250 | 21150 | 21250 | 21150 | 1944 |
| 205 | 20250428 | 151000 | 6895745075 | 21150 | 21000 | 21200 | 20950 | 4137 |
| 206 | 20250428 | 150900 | 6808688525 | 21000 | 20950 | 21000 | 20900 | 1016 |
| 207 | 20250428 | 150800 | 6787416825 | 20900 | 21000 | 21000 | 20900 | 702 |
| 208 | 20250428 | 150700 | 6772714775 | 20950 | 21000 | 21050 | 20950 | 1480 |
| 209 | 20250428 | 150600 | 6741653425 | 21050 | 21000 | 21050 | 21000 | 567 |
| 210 | 20250428 | 150500 | 6729746325 | 21000 | 21050 | 21100 | 20900 | 4423 |
| 211 | 20250428 | 150400 | 6637157375 | 21050 | 21050 | 21100 | 21000 | 826 |
| 212 | 20250428 | 150300 | 6619771225 | 21000 | 21000 | 21100 | 21000 | 390 |
| 213 | 20250428 | 150200 | 6611563925 | 21100 | 21150 | 21150 | 20950 | 6471 |
| 214 | 20250428 | 150100 | 6475341725 | 21200 | 21150 | 21200 | 21100 | 275 |
| 215 | 20250428 | 150000 | 6469527425 | 21150 | 21050 | 21200 | 21050 | 1424 |
| 216 | 20250428 | 145900 | 6439484825 | 21050 | 21050 | 21100 | 21050 | 744 |
| 217 | 20250428 | 145800 | 6423804125 | 21100 | 21150 | 21200 | 21100 | 3207 |
| 218 | 20250428 | 145700 | 6356102575 | 21150 | 21200 | 21250 | 21150 | 1221 |
| 219 | 20250428 | 145600 | 6330261375 | 21200 | 21200 | 21200 | 21150 | 611 |
| 220 | 20250428 | 145500 | 6317314575 | 21300 | 21050 | 21300 | 21050 | 7935 |
| 221 | 20250428 | 145400 | 6149539125 | 21050 | 21050 | 21100 | 21050 | 565 |
| 222 | 20250428 | 145300 | 6137632225 | 21050 | 21050 | 21100 | 21050 | 242 |
| 223 | 20250428 | 145200 | 6132536425 | 21100 | 21050 | 21100 | 21050 | 354 |
| 224 | 20250428 | 145100 | 6125079875 | 21050 | 21050 | 21100 | 21050 | 212 |
| 225 | 20250428 | 145000 | 6120613375 | 21050 | 21050 | 21100 | 21050 | 415 |
| 226 | 20250428 | 144900 | 6111869225 | 21100 | 21050 | 21100 | 21050 | 853 |
| 227 | 20250428 | 144800 | 6093900425 | 21050 | 21050 | 21050 | 21050 | 844 |
| 228 | 20250428 | 144700 | 6076134225 | 21050 | 21050 | 21050 | 21050 | 0 |
| 229 | 20250428 | 144600 | 6076134225 | 21050 | 21050 | 21100 | 21050 | 464 |
| 230 | 20250428 | 144500 | 6066366775 | 21050 | 21125 | 21150 | 21050 | 676 |
| 231 | 20250428 | 144400 | 6052102675 | 21100 | 21100 | 21100 | 21100 | 205 |
| 232 | 20250428 | 144300 | 6047777175 | 21100 | 21100 | 21125 | 21100 | 1380 |
| 233 | 20250428 | 144200 | 6018659050 | 21100 | 21100 | 21150 | 21100 | 281 |
| 234 | 20250428 | 144100 | 6012727700 | 21100 | 21100 | 21125 | 21100 | 189 |
| 235 | 20250428 | 144000 | 6008739575 | 21100 | 21150 | 21150 | 21100 | 775 |
| 236 | 20250428 | 143900 | 5992359075 | 21150 | 21150 | 21175 | 21150 | 256 |
| 237 | 20250428 | 143800 | 5986944650 | 21200 | 21200 | 21200 | 21100 | 6329 |
| 238 | 20250428 | 143700 | 5853308600 | 21250 | 21225 | 21250 | 21150 | 1293 |
| 239 | 20250428 | 143600 | 5825905550 | 21200 | 21200 | 21250 | 21200 | 1219 |
| 240 | 20250428 | 143500 | 5800012250 | 21200 | 21200 | 21250 | 21200 | 432 |
| 241 | 20250428 | 143400 | 5790845700 | 21200 | 21200 | 21250 | 21150 | 1819 |
| 242 | 20250428 | 143300 | 5752279275 | 21200 | 21250 | 21300 | 21200 | 751 |
| 243 | 20250428 | 143200 | 5736327875 | 21200 | 21250 | 21250 | 21200 | 1661 |
| 244 | 20250428 | 143100 | 5701037250 | 21250 | 21300 | 21300 | 21250 | 940 |
| 245 | 20250428 | 143000 | 5681018250 | 21300 | 21400 | 21450 | 21300 | 1306 |
| 246 | 20250428 | 142900 | 5653131275 | 21400 | 21400 | 21450 | 21400 | 691 |
| 247 | 20250428 | 142800 | 5638317750 | 21400 | 21350 | 21400 | 21350 | 584 |
| 248 | 20250428 | 142700 | 5625824150 | 21400 | 21350 | 21400 | 21300 | 2781 |
| 249 | 20250428 | 142600 | 5566351525 | 21300 | 21325 | 21350 | 21275 | 4171 |
| 250 | 20250428 | 142500 | 5477463700 | 21350 | 21350 | 21350 | 21300 | 246 |
| 251 | 20250428 | 142400 | 5472218450 | 21350 | 21325 | 21350 | 21300 | 1321 |
| 252 | 20250428 | 142300 | 5444020675 | 21325 | 21375 | 21400 | 21325 | 1073 |
| 253 | 20250428 | 142200 | 5421107150 | 21350 | 21350 | 21400 | 21300 | 1896 |
| 254 | 20250428 | 142100 | 5380628200 | 21300 | 21300 | 21350 | 21300 | 281 |
| 255 | 20250428 | 142000 | 5374637500 | 21300 | 21300 | 21350 | 21300 | 401 |
| 256 | 20250428 | 141900 | 5366091325 | 21300 | 21325 | 21325 | 21300 | 614 |
| 257 | 20250428 | 141800 | 5353013050 | 21300 | 21350 | 21350 | 21300 | 599 |
| 258 | 20250428 | 141700 | 5340236250 | 21350 | 21250 | 21400 | 21200 | 9723 |
| 259 | 20250428 | 141600 | 5133443975 | 21275 | 21300 | 21300 | 21250 | 1555 |
| 260 | 20250428 | 141500 | 5100332075 | 21300 | 21300 | 21300 | 21300 | 1454 |
| 261 | 20250428 | 141400 | 5069361875 | 21300 | 21300 | 21325 | 21300 | 462 |
| 262 | 20250428 | 141300 | 5059521025 | 21300 | 21350 | 21350 | 21300 | 767 |
| 263 | 20250428 | 141200 | 5043167975 | 21350 | 21350 | 21375 | 21350 | 174 |
| 264 | 20250428 | 141100 | 5039452850 | 21350 | 21350 | 21350 | 21350 | 473 |
| 265 | 20250428 | 141000 | 5029354300 | 21350 | 21400 | 21450 | 21350 | 1358 |
| 266 | 20250428 | 140900 | 5000312400 | 21400 | 21400 | 21450 | 21350 | 876 |
| 267 | 20250428 | 140800 | 4981563225 | 21400 | 21400 | 21450 | 21400 | 171 |
| 268 | 20250428 | 140700 | 4977902025 | 21400 | 21350 | 21450 | 21350 | 1750 |
| 269 | 20250428 | 140600 | 4940457650 | 21350 | 21350 | 21400 | 21350 | 935 |
| 270 | 20250428 | 140500 | 4920490600 | 21400 | 21450 | 21450 | 21350 | 987 |
| 271 | 20250428 | 140400 | 4899373050 | 21400 | 21450 | 21450 | 21350 | 3268 |
| 272 | 20250428 | 140300 | 4829398700 | 21400 | 21450 | 21450 | 21400 | 456 |
| 273 | 20250428 | 140200 | 4819617550 | 21450 | 21450 | 21450 | 21450 | 407 |
| 274 | 20250428 | 140100 | 4810887400 | 21450 | 21450 | 21450 | 21400 | 2109 |
| 275 | 20250428 | 140000 | 4765680950 | 21450 | 21450 | 21500 | 21450 | 164 |
| 276 | 20250428 | 135900 | 4762161600 | 21500 | 21500 | 21500 | 21450 | 1672 |
| 277 | 20250428 | 135800 | 4726218850 | 21500 | 21500 | 21500 | 21500 | 204 |
| 278 | 20250428 | 135700 | 4721832850 | 21500 | 21500 | 21500 | 21500 | 165 |
| 279 | 20250428 | 135600 | 4718285350 | 21500 | 21550 | 21550 | 21500 | 912 |
| 280 | 20250428 | 135500 | 4698638950 | 21600 | 21550 | 21600 | 21550 | 222 |
| 281 | 20250428 | 135400 | 4693854600 | 21550 | 21600 | 21600 | 21550 | 263 |
| 282 | 20250428 | 135300 | 4688186650 | 21600 | 21600 | 21600 | 21600 | 300 |
| 283 | 20250428 | 135200 | 4681706650 | 21600 | 21550 | 21600 | 21550 | 762 |
| 284 | 20250428 | 135100 | 4665254850 | 21600 | 21500 | 21600 | 21500 | 1548 |
| 285 | 20250428 | 135000 | 4631843450 | 21500 | 21550 | 21600 | 21500 | 2022 |
| 286 | 20250428 | 134900 | 4588277400 | 21550 | 21500 | 21550 | 21400 | 6743 |
| 287 | 20250428 | 134800 | 4443535175 | 21500 | 21600 | 21600 | 21500 | 5669 |
| 288 | 20250428 | 134700 | 4321419775 | 21600 | 21600 | 21650 | 21600 | 363 |
| 289 | 20250428 | 134600 | 4313566475 | 21600 | 21600 | 21650 | 21600 | 264 |
| 290 | 20250428 | 134500 | 4307863575 | 21600 | 21600 | 21600 | 21600 | 250 |
| 291 | 20250428 | 134400 | 4302463575 | 21600 | 21600 | 21650 | 21600 | 424 |
| 292 | 20250428 | 134300 | 4293305075 | 21600 | 21650 | 21650 | 21600 | 147 |
| 293 | 20250428 | 134200 | 4290129800 | 21650 | 21600 | 21650 | 21600 | 478 |
| 294 | 20250428 | 134100 | 4279804700 | 21600 | 21650 | 21650 | 21600 | 251 |
| 295 | 20250428 | 134000 | 4274379850 | 21650 | 21650 | 21700 | 21600 | 1145 |
| 296 | 20250428 | 133900 | 4249609100 | 21600 | 21650 | 21700 | 21600 | 520 |
| 297 | 20250428 | 133800 | 4238360950 | 21650 | 21600 | 21700 | 21600 | 1213 |
| 298 | 20250428 | 133700 | 4212103100 | 21600 | 21650 | 21650 | 21600 | 293 |
| 299 | 20250428 | 133600 | 4205771600 | 21650 | 21700 | 21750 | 21600 | 3710 |
| 300 | 20250428 | 133500 | 4125562350 | 21750 | 21700 | 21750 | 21600 | 2080 |
| 301 | 20250428 | 133400 | 4080489950 | 21700 | 21600 | 21750 | 21600 | 7359 |
| 302 | 20250428 | 133300 | 3921132500 | 21600 | 21600 | 21650 | 21600 | 1301 |
| 303 | 20250428 | 133200 | 3892988800 | 21650 | 21650 | 21650 | 21600 | 1412 |
| 304 | 20250428 | 133100 | 3862421550 | 21650 | 21650 | 21675 | 21650 | 459 |
| 305 | 20250428 | 133000 | 3852484175 | 21650 | 21700 | 21700 | 21650 | 152 |
| 306 | 20250428 | 132900 | 3849193075 | 21650 | 21700 | 21700 | 21650 | 472 |
| 307 | 20250428 | 132800 | 3838963425 | 21650 | 21700 | 21700 | 21650 | 515 |
| 308 | 20250428 | 132700 | 3827799425 | 21700 | 21650 | 21700 | 21650 | 153 |
| 309 | 20250428 | 132600 | 3824482425 | 21650 | 21650 | 21700 | 21650 | 425 |
| 310 | 20250428 | 132500 | 3815280175 | 21650 | 21650 | 21700 | 21650 | 529 |
| 311 | 20250428 | 132400 | 3803827225 | 21650 | 21700 | 21700 | 21650 | 1525 |
| 312 | 20250428 | 132300 | 3770757575 | 21750 | 21700 | 21750 | 21700 | 344 |
| 313 | 20250428 | 132200 | 3763286375 | 21700 | 21725 | 21750 | 21700 | 588 |
| 314 | 20250428 | 132100 | 3750511225 | 21700 | 21700 | 21750 | 21700 | 309 |
| 315 | 20250428 | 132000 | 3743805725 | 21700 | 21700 | 21700 | 21700 | 147 |
| 316 | 20250428 | 131900 | 3740615825 | 21700 | 21750 | 21750 | 21700 | 958 |
| 317 | 20250428 | 131800 | 3719790325 | 21700 | 21700 | 21750 | 21700 | 1972 |
| 318 | 20250428 | 131700 | 3676994925 | 21700 | 21700 | 21750 | 21700 | 429 |
| 319 | 20250428 | 131600 | 3667682475 | 21750 | 21700 | 21750 | 21700 | 649 |
| 320 | 20250428 | 131500 | 3653577375 | 21700 | 21800 | 21800 | 21700 | 3390 |
| 321 | 20250428 | 131400 | 3579850125 | 21750 | 21750 | 21800 | 21750 | 199 |
| 322 | 20250428 | 131300 | 3575521775 | 21750 | 21850 | 21850 | 21750 | 3555 |
| 323 | 20250428 | 131200 | 3498035575 | 21800 | 21850 | 21850 | 21800 | 182 |
| 324 | 20250428 | 131100 | 3494067725 | 21800 | 21850 | 21850 | 21800 | 205 |
| 325 | 20250428 | 131000 | 3489598675 | 21850 | 21850 | 21850 | 21800 | 986 |
| 326 | 20250428 | 130900 | 3468060075 | 21900 | 21850 | 21900 | 21850 | 586 |
| 327 | 20250428 | 130800 | 3455255825 | 21850 | 21850 | 21900 | 21850 | 393 |
| 328 | 20250428 | 130700 | 3446666925 | 21850 | 21850 | 21850 | 21850 | 137 |
| 329 | 20250428 | 130600 | 3443673475 | 21850 | 21850 | 21850 | 21850 | 346 |
| 330 | 20250428 | 130500 | 3436113375 | 21850 | 21850 | 21850 | 21850 | 103 |
| 331 | 20250428 | 130400 | 3433862825 | 21850 | 21900 | 21900 | 21850 | 323 |
| 332 | 20250428 | 130300 | 3426804925 | 21850 | 21850 | 21900 | 21850 | 193 |
| 333 | 20250428 | 130200 | 3422587475 | 21850 | 21900 | 21900 | 21850 | 179 |
| 334 | 20250428 | 130100 | 3418674025 | 21850 | 21850 | 21900 | 21850 | 102 |
| 335 | 20250428 | 130000 | 3416443575 | 21900 | 21950 | 21950 | 21850 | 501 |
| 336 | 20250428 | 125900 | 3405473625 | 21900 | 21900 | 21950 | 21900 | 360 |
| 337 | 20250428 | 125800 | 3397587275 | 21900 | 21950 | 21950 | 21900 | 155 |
| 338 | 20250428 | 125700 | 3394191925 | 21900 | 21950 | 21950 | 21900 | 410 |
| 339 | 20250428 | 125600 | 3385203325 | 21950 | 21950 | 22000 | 21950 | 161 |
| 340 | 20250428 | 125500 | 3381666375 | 21950 | 22000 | 22050 | 21950 | 644 |
| 341 | 20250428 | 125400 | 3367512025 | 22000 | 21800 | 22000 | 21800 | 3954 |
| 342 | 20250428 | 125300 | 3280998175 | 21850 | 21800 | 21850 | 21800 | 138 |
| 343 | 20250428 | 125200 | 3277988325 | 21800 | 21800 | 21850 | 21800 | 152 |
| 344 | 20250428 | 125100 | 3274672025 | 21800 | 21850 | 21850 | 21800 | 72 |
| 345 | 20250428 | 125000 | 3273102275 | 21800 | 21800 | 21850 | 21800 | 549 |
| 346 | 20250428 | 124900 | 3261120275 | 21800 | 21800 | 21850 | 21800 | 124 |
| 347 | 20250428 | 124800 | 3258417025 | 21800 | 21800 | 21850 | 21800 | 265 |
| 348 | 20250428 | 124700 | 3252638625 | 21800 | 21800 | 21850 | 21800 | 472 |
| 349 | 20250428 | 124600 | 3242331325 | 21800 | 21800 | 21850 | 21800 | 327 |
| 350 | 20250428 | 124500 | 3235201875 | 21800 | 21850 | 21850 | 21800 | 923 |
| 351 | 20250428 | 124400 | 3215056925 | 21850 | 21850 | 21900 | 21850 | 78 |
| 352 | 20250428 | 124300 | 3213351725 | 21850 | 21850 | 21850 | 21850 | 92 |
| 353 | 20250428 | 124200 | 3211341525 | 21850 | 21850 | 21900 | 21850 | 137 |
| 354 | 20250428 | 124100 | 3208347150 | 21850 | 21850 | 21850 | 21850 | 264 |
| 355 | 20250428 | 124000 | 3202578750 | 21850 | 21850 | 21900 | 21850 | 38 |
| 356 | 20250428 | 123900 | 3201747600 | 21850 | 21900 | 21900 | 21850 | 449 |
| 357 | 20250428 | 123800 | 3191934150 | 21900 | 21900 | 21900 | 21850 | 117 |
| 358 | 20250428 | 123700 | 3189375450 | 21850 | 21800 | 21850 | 21800 | 1244 |
| 359 | 20250428 | 123600 | 3162208150 | 21800 | 21800 | 21850 | 21800 | 152 |
| 360 | 20250428 | 123500 | 3158893300 | 21850 | 21900 | 21900 | 21850 | 673 |
| 361 | 20250428 | 123400 | 3144186000 | 21850 | 21900 | 21900 | 21850 | 144 |
| 362 | 20250428 | 123300 | 3141038600 | 21900 | 21850 | 21900 | 21800 | 2255 |
| 363 | 20250428 | 123200 | 3091763450 | 21850 | 21850 | 21900 | 21850 | 632 |
| 364 | 20250428 | 123100 | 3077953350 | 21850 | 21850 | 21900 | 21850 | 195 |
| 365 | 20250428 | 123000 | 3073687800 | 21850 | 21850 | 21900 | 21850 | 297 |
| 366 | 20250428 | 122900 | 3067197500 | 21850 | 21900 | 21900 | 21850 | 195 |
| 367 | 20250428 | 122800 | 3062931750 | 21850 | 21850 | 21900 | 21850 | 369 |
| 368 | 20250428 | 122700 | 3054868100 | 21850 | 21850 | 21850 | 21850 | 12 |
| 369 | 20250428 | 122600 | 3054605900 | 21850 | 21850 | 21900 | 21850 | 152 |
| 370 | 20250428 | 122500 | 3051283850 | 21850 | 21900 | 21900 | 21850 | 124 |
| 371 | 20250428 | 122400 | 3048574350 | 21900 | 21850 | 21900 | 21850 | 769 |
| 372 | 20250428 | 122300 | 3031735850 | 21950 | 21875 | 21950 | 21875 | 2255 |
| 373 | 20250428 | 122200 | 2982336550 | 21850 | 21850 | 21900 | 21825 | 657 |
| 374 | 20250428 | 122100 | 2967977875 | 21825 | 21800 | 21850 | 21800 | 576 |
| 375 | 20250428 | 122000 | 2955406525 | 21850 | 21800 | 21850 | 21800 | 1310 |
| 376 | 20250428 | 121900 | 2926789925 | 21800 | 21800 | 21850 | 21800 | 245 |
| 377 | 20250428 | 121800 | 2921448825 | 21800 | 21850 | 21850 | 21800 | 271 |
| 378 | 20250428 | 121700 | 2915534375 | 21850 | 21850 | 21850 | 21800 | 1520 |
| 379 | 20250428 | 121600 | 2882322425 | 21850 | 21800 | 21850 | 21800 | 291 |
| 380 | 20250428 | 121500 | 2875977625 | 21800 | 21800 | 21850 | 21800 | 1042 |
| 381 | 20250428 | 121400 | 2853261025 | 21850 | 21800 | 21850 | 21800 | 377 |
| 382 | 20250428 | 121300 | 2845035875 | 21800 | 21850 | 21850 | 21800 | 119 |
| 383 | 20250428 | 121200 | 2842441625 | 21850 | 21850 | 21850 | 21800 | 366 |
| 384 | 20250428 | 121100 | 2834457775 | 21850 | 21750 | 21900 | 21750 | 1451 |
| 385 | 20250428 | 121000 | 2802806075 | 21750 | 21800 | 21800 | 21750 | 370 |
| 386 | 20250428 | 120900 | 2794756725 | 21800 | 21800 | 21800 | 21800 | 580 |
| 387 | 20250428 | 120800 | 2782112725 | 21850 | 21800 | 21850 | 21800 | 556 |
| 388 | 20250428 | 120700 | 2769990525 | 21800 | 21850 | 21850 | 21800 | 127 |
| 389 | 20250428 | 120600 | 2767218775 | 21900 | 21850 | 21900 | 21850 | 941 |
| 390 | 20250428 | 120500 | 2746657075 | 21850 | 21900 | 21900 | 21800 | 364 |
| 391 | 20250428 | 120400 | 2738704275 | 21850 | 21900 | 21900 | 21850 | 137 |
| 392 | 20250428 | 120300 | 2735708575 | 21900 | 21900 | 21900 | 21850 | 378 |
| 393 | 20250428 | 120200 | 2727445075 | 21900 | 21800 | 21900 | 21800 | 1813 |
| 394 | 20250428 | 120100 | 2687795175 | 21800 | 21850 | 21850 | 21750 | 719 |
| 395 | 20250428 | 120000 | 2672117325 | 21850 | 21900 | 21900 | 21800 | 741 |
| 396 | 20250428 | 115900 | 2655903125 | 21850 | 21750 | 21900 | 21750 | 1951 |
| 397 | 20250428 | 115800 | 2613359525 | 21750 | 21750 | 21800 | 21750 | 50 |
| 398 | 20250428 | 115700 | 2612271225 | 21750 | 21800 | 21800 | 21750 | 139 |
| 399 | 20250428 | 115600 | 2609247025 | 21800 | 21750 | 21800 | 21750 | 859 |
| 400 | 20250428 | 115500 | 2590563575 | 21800 | 21800 | 21850 | 21750 | 330 |
| 401 | 20250428 | 115400 | 2583371675 | 21800 | 21800 | 21800 | 21800 | 331 |
| 402 | 20250428 | 115300 | 2576155875 | 21800 | 21800 | 21850 | 21750 | 1251 |
| 403 | 20250428 | 115200 | 2548857975 | 21800 | 21800 | 21800 | 21750 | 1089 |
| 404 | 20250428 | 115100 | 2525125075 | 21800 | 21850 | 21850 | 21800 | 141 |
| 405 | 20250428 | 115000 | 2522050425 | 21800 | 21800 | 21850 | 21800 | 1097 |
| 406 | 20250428 | 114900 | 2498112675 | 21800 | 21850 | 21850 | 21800 | 205 |
| 407 | 20250428 | 114800 | 2493638325 | 21850 | 21800 | 21850 | 21800 | 156 |
| 408 | 20250428 | 114700 | 2490233125 | 21850 | 21850 | 21850 | 21800 | 335 |
| 409 | 20250428 | 114600 | 2482928725 | 21850 | 21850 | 21850 | 21800 | 301 |
| 410 | 20250428 | 114500 | 2476354775 | 21850 | 21850 | 21850 | 21800 | 785 |
| 411 | 20250428 | 114400 | 2459210975 | 21900 | 21800 | 21900 | 21800 | 1525 |
| 412 | 20250428 | 114300 | 2425891175 | 21800 | 21900 | 21900 | 21750 | 10203 |
| 413 | 20250428 | 114200 | 2203340975 | 21900 | 21900 | 21900 | 21900 | 67 |
| 414 | 20250428 | 114100 | 2201873675 | 21900 | 21900 | 21950 | 21900 | 217 |
| 415 | 20250428 | 114000 | 2197120525 | 21900 | 21950 | 21950 | 21900 | 136 |
| 416 | 20250428 | 113900 | 2194141075 | 21900 | 21900 | 21950 | 21900 | 93 |
| 417 | 20250428 | 113800 | 2192103475 | 21900 | 21900 | 21950 | 21900 | 352 |
| 418 | 20250428 | 113700 | 2184394625 | 21950 | 21950 | 22000 | 21900 | 1578 |
| 419 | 20250428 | 113600 | 2149757175 | 21950 | 21950 | 21950 | 21950 | 1702 |
| 420 | 20250428 | 113500 | 2112398275 | 21950 | 22000 | 22000 | 21950 | 145 |
| 421 | 20250428 | 113400 | 2109212275 | 22000 | 21950 | 22000 | 21950 | 311 |
| 422 | 20250428 | 113300 | 2102385775 | 22000 | 21950 | 22000 | 21950 | 135 |
| 423 | 20250428 | 113200 | 2099421625 | 21950 | 21950 | 21950 | 21950 | 40 |
| 424 | 20250428 | 113100 | 2098543625 | 22000 | 22000 | 22000 | 21950 | 98 |
| 425 | 20250428 | 113000 | 2096390775 | 21950 | 21950 | 22000 | 21950 | 134 |
| 426 | 20250428 | 112900 | 2093449425 | 21950 | 22000 | 22000 | 21950 | 359 |
| 427 | 20250428 | 112800 | 2085567925 | 21950 | 21950 | 21950 | 21900 | 470 |
| 428 | 20250428 | 112700 | 2075254375 | 21950 | 21950 | 21950 | 21900 | 1322 |
| 429 | 20250428 | 112600 | 2046251375 | 21950 | 21950 | 22000 | 21950 | 505 |
| 430 | 20250428 | 112500 | 2035156375 | 22000 | 22000 | 22000 | 21900 | 579 |
| 431 | 20250428 | 112400 | 2022449475 | 22000 | 22000 | 22000 | 21950 | 2393 |
| 432 | 20250428 | 112300 | 1969902175 | 22000 | 22000 | 22000 | 21950 | 165 |
| 433 | 20250428 | 112200 | 1966273925 | 21950 | 22000 | 22000 | 21950 | 643 |
| 434 | 20250428 | 112100 | 1952132925 | 22000 | 22000 | 22000 | 21950 | 967 |
| 435 | 20250428 | 112000 | 1930883425 | 22000 | 22000 | 22050 | 21950 | 1368 |
| 436 | 20250428 | 111900 | 1900797625 | 22000 | 21950 | 22000 | 21950 | 68 |
| 437 | 20250428 | 111800 | 1899304125 | 21950 | 22000 | 22000 | 21950 | 2076 |
| 438 | 20250428 | 111700 | 1853721775 | 22050 | 22000 | 22050 | 22000 | 152 |
| 439 | 20250428 | 111600 | 1850376825 | 22000 | 22000 | 22050 | 21950 | 2436 |
| 440 | 20250428 | 111500 | 1796846225 | 22050 | 22050 | 22050 | 22000 | 730 |
| 441 | 20250428 | 111400 | 1780784825 | 22050 | 22000 | 22050 | 22000 | 94 |
| 442 | 20250428 | 111300 | 1778714975 | 22050 | 22050 | 22050 | 22000 | 217 |
| 443 | 20250428 | 111200 | 1773932175 | 22050 | 22100 | 22100 | 22050 | 128 |
| 444 | 20250428 | 111100 | 1771109025 | 22100 | 22000 | 22100 | 22000 | 2218 |
| 445 | 20250428 | 111000 | 1722180775 | 22050 | 22100 | 22100 | 21950 | 2554 |
| 446 | 20250428 | 110900 | 1666008925 | 22050 | 22100 | 22100 | 22050 | 450 |
| 447 | 20250428 | 110800 | 1656081625 | 22150 | 22150 | 22150 | 22100 | 192 |
| 448 | 20250428 | 110700 | 1651837575 | 22150 | 22100 | 22150 | 22050 | 546 |
| 449 | 20250428 | 110600 | 1639781975 | 22100 | 22100 | 22100 | 22100 | 476 |
| 450 | 20250428 | 110500 | 1629262375 | 22100 | 22100 | 22150 | 22050 | 537 |
| 451 | 20250428 | 110400 | 1617396525 | 22050 | 22100 | 22150 | 22050 | 433 |
| 452 | 20250428 | 110300 | 1607828725 | 22150 | 22150 | 22200 | 22100 | 689 |
| 453 | 20250428 | 110200 | 1592589125 | 22200 | 22150 | 22200 | 22100 | 940 |
| 454 | 20250428 | 110100 | 1571778275 | 22150 | 22100 | 22150 | 22050 | 379 |
| 455 | 20250428 | 110000 | 1563403175 | 22150 | 22150 | 22150 | 22000 | 1559 |
| 456 | 20250428 | 105900 | 1529014475 | 22100 | 22200 | 22200 | 22000 | 1682 |
| 457 | 20250428 | 105800 | 1491874125 | 22200 | 22200 | 22250 | 22050 | 838 |
| 458 | 20250428 | 105700 | 1473315275 | 22150 | 22200 | 22200 | 22150 | 260 |
| 459 | 20250428 | 105600 | 1467554750 | 22200 | 22200 | 22250 | 22150 | 340 |
| 460 | 20250428 | 105500 | 1460011850 | 22250 | 22100 | 22250 | 22050 | 1529 |
| 461 | 20250428 | 105400 | 1426116250 | 22050 | 22250 | 22250 | 22000 | 1309 |
| 462 | 20250428 | 105300 | 1397226500 | 22200 | 22250 | 22250 | 22200 | 377 |
| 463 | 20250428 | 105200 | 1388856850 | 22250 | 22300 | 22300 | 22100 | 3243 |
| 464 | 20250428 | 105100 | 1316990900 | 22300 | 22300 | 22300 | 22200 | 607 |
| 465 | 20250428 | 105000 | 1303499000 | 22250 | 22300 | 22300 | 22250 | 200 |
| 466 | 20250428 | 104900 | 1299040450 | 22300 | 22250 | 22350 | 22200 | 721 |
| 467 | 20250428 | 104800 | 1282993000 | 22300 | 22350 | 22350 | 22250 | 692 |
| 468 | 20250428 | 104700 | 1267568700 | 22350 | 22300 | 22350 | 22300 | 109 |
| 469 | 20250428 | 104600 | 1265135850 | 22350 | 22350 | 22350 | 22300 | 467 |
| 470 | 20250428 | 104500 | 1254701600 | 22350 | 22400 | 22400 | 22300 | 206 |
| 471 | 20250428 | 104400 | 1250099600 | 22350 | 22350 | 22400 | 22350 | 846 |
| 472 | 20250428 | 104300 | 1231188900 | 22350 | 22300 | 22400 | 22300 | 383 |
| 473 | 20250428 | 104200 | 1222629300 | 22350 | 22300 | 22350 | 22250 | 371 |
| 474 | 20250428 | 104100 | 1214355000 | 22300 | 22350 | 22350 | 22300 | 34 |
| 475 | 20250428 | 104000 | 1213596650 | 22300 | 22350 | 22400 | 22250 | 473 |
| 476 | 20250428 | 103900 | 1203055350 | 22350 | 22350 | 22350 | 22300 | 61 |
| 477 | 20250428 | 103800 | 1201694650 | 22350 | 22300 | 22350 | 22250 | 252 |
| 478 | 20250428 | 103700 | 1196077350 | 22350 | 22400 | 22400 | 22300 | 84 |
| 479 | 20250428 | 103600 | 1194200750 | 22400 | 22350 | 22400 | 22350 | 156 |
| 480 | 20250428 | 103500 | 1190711200 | 22350 | 22450 | 22450 | 22250 | 983 |
| 481 | 20250428 | 103400 | 1168741150 | 22450 | 22350 | 22450 | 22300 | 636 |
| 482 | 20250428 | 103300 | 1154504400 | 22300 | 22350 | 22350 | 22200 | 306 |
| 483 | 20250428 | 103200 | 1147697050 | 22350 | 22250 | 22350 | 22250 | 745 |
| 484 | 20250428 | 103100 | 1131056250 | 22300 | 22400 | 22400 | 22150 | 1933 |
| 485 | 20250428 | 103000 | 1088130200 | 22250 | 22400 | 22400 | 22250 | 2566 |
| 486 | 20250428 | 102900 | 1030951600 | 22400 | 22450 | 22450 | 22400 | 38 |
| 487 | 20250428 | 102800 | 1030100300 | 22450 | 22400 | 22450 | 22350 | 87 |
| 488 | 20250428 | 102700 | 1028152300 | 22450 | 22450 | 22450 | 22350 | 355 |
| 489 | 20250428 | 102600 | 1020202550 | 22400 | 22450 | 22450 | 22300 | 391 |
| 490 | 20250428 | 102500 | 1011453350 | 22550 | 22450 | 22550 | 22450 | 903 |
| 491 | 20250428 | 102400 | 991147950 | 22450 | 22450 | 22500 | 22350 | 1008 |
| 492 | 20250428 | 102300 | 968530800 | 22450 | 22500 | 22500 | 22300 | 5360 |
| 493 | 20250428 | 102200 | 848670500 | 22550 | 22650 | 22650 | 22450 | 310 |
| 494 | 20250428 | 102100 | 841703000 | 22550 | 22500 | 22550 | 22450 | 578 |
| 495 | 20250428 | 102000 | 828685550 | 22500 | 22450 | 22500 | 22450 | 144 |
| 496 | 20250428 | 101900 | 825451850 | 22500 | 22500 | 22500 | 22450 | 124 |
| 497 | 20250428 | 101800 | 822666400 | 22600 | 22500 | 22600 | 22450 | 193 |
| 498 | 20250428 | 101700 | 818320650 | 22500 | 22500 | 22500 | 22450 | 595 |
| 499 | 20250428 | 101600 | 804946850 | 22550 | 22500 | 22550 | 22450 | 410 |
| 500 | 20250428 | 101500 | 795715600 | 22550 | 22600 | 22600 | 22400 | 948 |
| 501 | 20250428 | 101400 | 774385900 | 22550 | 22550 | 22600 | 22500 | 146 |
| 502 | 20250428 | 101300 | 771094000 | 22600 | 22650 | 22650 | 22500 | 318 |
| 503 | 20250428 | 101200 | 763928400 | 22550 | 22600 | 22600 | 22550 | 24 |
| 504 | 20250428 | 101100 | 763386500 | 22750 | 22600 | 22750 | 22500 | 501 |
| 505 | 20250428 | 101000 | 752047550 | 22600 | 22600 | 22600 | 22500 | 594 |
| 506 | 20250428 | 100900 | 738675450 | 22600 | 22600 | 22600 | 22500 | 326 |
| 507 | 20250428 | 100800 | 731319050 | 22650 | 22650 | 22650 | 22500 | 314 |
| 508 | 20250428 | 100700 | 724246000 | 22650 | 22650 | 22650 | 22600 | 80 |
| 509 | 20250428 | 100600 | 722434600 | 22650 | 22650 | 22650 | 22500 | 2304 |
| 510 | 20250428 | 100500 | 670472000 | 22650 | 22700 | 22700 | 22650 | 40 |
| 511 | 20250428 | 100400 | 669565100 | 22650 | 22700 | 22700 | 22650 | 243 |
| 512 | 20250428 | 100300 | 664061100 | 22650 | 22750 | 22750 | 22650 | 293 |
| 513 | 20250428 | 100200 | 657418600 | 22750 | 22700 | 22750 | 22700 | 33 |
| 514 | 20250428 | 100100 | 656669450 | 22700 | 22750 | 22750 | 22650 | 150 |
| 515 | 20250428 | 100000 | 653265100 | 22750 | 22750 | 22750 | 22650 | 69 |
| 516 | 20250428 | 095900 | 651697450 | 22650 | 22700 | 22750 | 22600 | 327 |
| 517 | 20250428 | 095800 | 644296550 | 22700 | 22750 | 22750 | 22700 | 32 |
| 518 | 20250428 | 095700 | 643569550 | 22650 | 22700 | 22800 | 22650 | 271 |
| 519 | 20250428 | 095600 | 637418550 | 22750 | 22750 | 22750 | 22750 | 1 |
| 520 | 20250428 | 095500 | 637395800 | 22750 | 22800 | 22800 | 22700 | 1564 |
| 521 | 20250428 | 095400 | 601825000 | 22800 | 22700 | 22800 | 22700 | 109 |
| 522 | 20250428 | 095300 | 599342100 | 22600 | 22700 | 22800 | 22600 | 1361 |
| 523 | 20250428 | 095200 | 568393350 | 22650 | 22650 | 22700 | 22500 | 1428 |
| 524 | 20250428 | 095100 | 536157700 | 22650 | 22700 | 22750 | 22600 | 953 |
| 525 | 20250428 | 095000 | 514601100 | 22750 | 22800 | 22800 | 22650 | 406 |
| 526 | 20250428 | 094900 | 505384950 | 22850 | 22850 | 22850 | 22700 | 3133 |
| 527 | 20250428 | 094800 | 434072450 | 22850 | 22850 | 22850 | 22800 | 542 |
| 528 | 20250428 | 094700 | 421688600 | 22850 | 22800 | 22850 | 22800 | 52 |
| 529 | 20250428 | 094600 | 420501000 | 22850 | 22850 | 22850 | 22850 | 502 |
| 530 | 20250428 | 094500 | 409030300 | 22850 | 22800 | 22850 | 22800 | 243 |
| 531 | 20250428 | 094400 | 403478300 | 22850 | 22850 | 22850 | 22850 | 307 |
| 532 | 20250428 | 094300 | 396463350 | 22850 | 22850 | 22900 | 22850 | 38 |
| 533 | 20250428 | 094200 | 395594100 | 22900 | 22900 | 22900 | 22900 | 7 |
| 534 | 20250428 | 094100 | 395433800 | 22850 | 22850 | 22900 | 22850 | 343 |
| 535 | 20250428 | 094000 | 387595350 | 22900 | 22850 | 22900 | 22850 | 63 |
| 536 | 20250428 | 093900 | 386153550 | 22950 | 22900 | 22950 | 22850 | 283 |
| 537 | 20250428 | 093800 | 379685000 | 22850 | 22850 | 22900 | 22850 | 14 |
| 538 | 20250428 | 093700 | 379364950 | 22900 | 22900 | 22900 | 22850 | 335 |
| 539 | 20250428 | 093600 | 371705100 | 22900 | 22950 | 22950 | 22900 | 46 |
| 540 | 20250428 | 093500 | 370650000 | 22950 | 22950 | 22950 | 22950 | 32 |
| 541 | 20250428 | 093400 | 369915600 | 22900 | 22900 | 22950 | 22850 | 536 |
| 542 | 20250428 | 093300 | 357666100 | 22900 | 22900 | 23000 | 22900 | 1618 |
| 543 | 20250428 | 093200 | 320612100 | 23000 | 22950 | 23000 | 22900 | 292 |
| 544 | 20250428 | 093100 | 313922750 | 22950 | 22950 | 22950 | 22950 | 7 |
| 545 | 20250428 | 093000 | 313762100 | 22950 | 22900 | 22950 | 22850 | 516 |
| 546 | 20250428 | 092900 | 301952050 | 22900 | 22900 | 23000 | 22900 | 47 |
| 547 | 20250428 | 092800 | 300873950 | 22900 | 22900 | 22900 | 22850 | 555 |
| 548 | 20250428 | 092700 | 288172900 | 23000 | 22900 | 23000 | 22850 | 389 |
| 549 | 20250428 | 092600 | 279270150 | 23000 | 23000 | 23000 | 23000 | 15 |
| 550 | 20250428 | 092500 | 278925150 | 23000 | 23000 | 23000 | 22900 | 249 |
| 551 | 20250428 | 092400 | 273204500 | 23000 | 23000 | 23000 | 23000 | 7 |
| 552 | 20250428 | 092300 | 273043500 | 23000 | 22900 | 23000 | 22850 | 444 |
| 553 | 20250428 | 092200 | 262874600 | 22900 | 23000 | 23000 | 22900 | 1241 |
| 554 | 20250428 | 092100 | 234453850 | 23000 | 23000 | 23000 | 22900 | 345 |
| 555 | 20250428 | 092000 | 226535100 | 22950 | 23100 | 23100 | 22950 | 1271 |
| 556 | 20250428 | 091900 | 197314150 | 23100 | 23000 | 23150 | 23000 | 398 |
| 557 | 20250428 | 091800 | 188139500 | 23150 | 23000 | 23150 | 22950 | 824 |
| 558 | 20250428 | 091700 | 169192600 | 22950 | 22950 | 22950 | 22950 | 14 |
| 559 | 20250428 | 091600 | 168871300 | 23000 | 23000 | 23000 | 23000 | 18 |
| 560 | 20250428 | 091500 | 168457300 | 23000 | 22950 | 23000 | 22950 | 215 |
| 561 | 20250428 | 091400 | 163521950 | 22950 | 23000 | 23000 | 22950 | 1270 |
| 562 | 20250428 | 091300 | 134367400 | 23000 | 23000 | 23000 | 23000 | 310 |
| 563 | 20250428 | 091200 | 127237400 | 23000 | 23000 | 23000 | 23000 | 42 |
| 564 | 20250428 | 091100 | 126271400 | 23000 | 23100 | 23100 | 23000 | 416 |
| 565 | 20250428 | 091000 | 116701000 | 23050 | 23150 | 23150 | 23050 | 208 |
| 566 | 20250428 | 090900 | 111904650 | 23200 | 23150 | 23200 | 23100 | 496 |
| 567 | 20250428 | 090800 | 100439850 | 23300 | 23250 | 23300 | 23250 | 376 |
| 568 | 20250428 | 090700 | 91697800 | 23250 | 23250 | 23250 | 23250 | 12 |
| 569 | 20250428 | 090600 | 91418800 | 23250 | 23300 | 23300 | 23200 | 56 |
| 570 | 20250428 | 090500 | 90117600 | 23300 | 23350 | 23350 | 23250 | 200 |
| 571 | 20250428 | 090400 | 85465600 | 23400 | 23300 | 23400 | 23100 | 2387 |
| 572 | 20250428 | 090300 | 29869250 | 23300 | 23300 | 23300 | 23300 | 29 |
| 573 | 20250428 | 090200 | 29193550 | 23300 | 23150 | 23350 | 23150 | 722 |
| 574 | 20250428 | 090100 | 12424050 | 23150 | 23250 | 23250 | 23150 | 66 |
| 575 | 20250428 | 090000 | 10896050 | 23250 | 23350 | 23350 | 23150 | 469 |