28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 183900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 3814 |
| 3 | 20250428 | 183800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20250428 | 183700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20250428 | 183600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20250428 | 183500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20250428 | 183400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20250428 | 183300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20250428 | 183200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20250428 | 183100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20250428 | 183000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20250428 | 182900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20250428 | 182800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20250428 | 182700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20250428 | 182600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20250428 | 182500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20250428 | 182400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20250428 | 182300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20250428 | 182200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20250428 | 182100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20250428 | 182000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20250428 | 181900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20250428 | 181800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20250428 | 181700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20250428 | 181600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20250428 | 181500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20250428 | 181400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20250428 | 181300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20250428 | 181200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20250428 | 181100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20250428 | 181000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20250428 | 180900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 3814 |
| 33 | 20250428 | 180800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20250428 | 180700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20250428 | 180600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20250428 | 180500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20250428 | 180400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20250428 | 180300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20250428 | 180200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20250428 | 180100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20250428 | 180000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20250428 | 175900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20250428 | 175800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20250428 | 175700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20250428 | 175600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20250428 | 175500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20250428 | 175400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20250428 | 175300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20250428 | 175200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20250428 | 175100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20250428 | 175000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20250428 | 174900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20250428 | 174800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20250428 | 174700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20250428 | 174600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20250428 | 174500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20250428 | 174400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20250428 | 174300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20250428 | 174200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20250428 | 174100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20250428 | 174000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20250428 | 173900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 3814 |
| 63 | 20250428 | 173800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20250428 | 173700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20250428 | 173600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20250428 | 173500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20250428 | 173400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20250428 | 173300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20250428 | 173200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20250428 | 173100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20250428 | 173000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20250428 | 172900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20250428 | 172800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20250428 | 172700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20250428 | 172600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20250428 | 172500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20250428 | 172400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20250428 | 172300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20250428 | 172200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20250428 | 172100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20250428 | 172000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20250428 | 171900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20250428 | 171800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20250428 | 171700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20250428 | 171600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20250428 | 171500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20250428 | 171400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20250428 | 171300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20250428 | 171200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20250428 | 171100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20250428 | 171000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20250428 | 170900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 3814 |
| 93 | 20250428 | 170800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20250428 | 170700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20250428 | 170600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20250428 | 170500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20250428 | 170400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20250428 | 170300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20250428 | 170200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20250428 | 170100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20250428 | 170000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20250428 | 165900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20250428 | 165800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20250428 | 165700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20250428 | 165600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20250428 | 165500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20250428 | 165400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20250428 | 165300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20250428 | 165200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20250428 | 165100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20250428 | 165000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20250428 | 164900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20250428 | 164800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20250428 | 164700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20250428 | 164600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20250428 | 164500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20250428 | 164400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20250428 | 164300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20250428 | 164200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20250428 | 164100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20250428 | 164000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20250428 | 163900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 3814 |
| 123 | 20250428 | 163800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20250428 | 163700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20250428 | 163600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20250428 | 163500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20250428 | 163400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20250428 | 163300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20250428 | 163200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20250428 | 163100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20250428 | 163000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20250428 | 162900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20250428 | 162800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20250428 | 162700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20250428 | 162600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20250428 | 162500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20250428 | 162400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20250428 | 162300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20250428 | 162200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20250428 | 162100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20250428 | 162000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20250428 | 161900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20250428 | 161800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20250428 | 161700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20250428 | 161600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20250428 | 161500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20250428 | 161400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20250428 | 161300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20250428 | 161200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20250428 | 161100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20250428 | 161000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20250428 | 160900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 3814 |
| 153 | 20250428 | 160800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20250428 | 160700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20250428 | 160600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20250428 | 160500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20250428 | 160400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20250428 | 160300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20250428 | 160200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20250428 | 160100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20250428 | 160000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20250428 | 155900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20250428 | 155800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20250428 | 155700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20250428 | 155600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20250428 | 155500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20250428 | 155400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20250428 | 155300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20250428 | 155200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20250428 | 155100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20250428 | 155000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20250428 | 154900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20250428 | 154800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20250428 | 154700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20250428 | 154600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20250428 | 154500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20250428 | 154400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20250428 | 154300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20250428 | 154200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20250428 | 154100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20250428 | 154000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20250428 | 153900 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 3814 |
| 183 | 20250428 | 153800 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20250428 | 153700 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20250428 | 153600 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20250428 | 153500 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20250428 | 153400 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20250428 | 153300 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20250428 | 153200 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20250428 | 153100 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20250428 | 153000 | 1168459992 | 3500 | 3500 | 3500 | 3500 | 3814 |
| 192 | 20250428 | 152900 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20250428 | 152800 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20250428 | 152700 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20250428 | 152600 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20250428 | 152500 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20250428 | 152400 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20250428 | 152300 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20250428 | 152200 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20250428 | 152100 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20250428 | 152000 | 1155110992 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20250428 | 151900 | 1155110992 | 3510 | 3510 | 3510 | 3500 | 22 |
| 203 | 20250428 | 151800 | 1155033832 | 3510 | 3500 | 3510 | 3500 | 3001 |
| 204 | 20250428 | 151700 | 1144530322 | 3510 | 3505 | 3510 | 3500 | 511 |
| 205 | 20250428 | 151600 | 1142739412 | 3505 | 3510 | 3510 | 3505 | 1145 |
| 206 | 20250428 | 151500 | 1138726082 | 3505 | 3505 | 3505 | 3505 | 121 |
| 207 | 20250428 | 151400 | 1138301977 | 3515 | 3520 | 3520 | 3515 | 102 |
| 208 | 20250428 | 151300 | 1137943192 | 3525 | 3525 | 3525 | 3525 | 2684 |
| 209 | 20250428 | 151200 | 1128482092 | 3525 | 3505 | 3525 | 3505 | 920 |
| 210 | 20250428 | 151100 | 1125246517 | 3505 | 3510 | 3510 | 3505 | 5165 |
| 211 | 20250428 | 151000 | 1107142527 | 3505 | 3505 | 3505 | 3505 | 100 |
| 212 | 20250428 | 150900 | 1106792027 | 3505 | 3510 | 3510 | 3505 | 320 |
| 213 | 20250428 | 150800 | 1105669427 | 3505 | 3510 | 3510 | 3505 | 822 |
| 214 | 20250428 | 150700 | 1102787912 | 3510 | 3500 | 3510 | 3500 | 215 |
| 215 | 20250428 | 150600 | 1102034462 | 3510 | 3500 | 3510 | 3500 | 163 |
| 216 | 20250428 | 150500 | 1101462342 | 3515 | 3505 | 3515 | 3500 | 5012 |
| 217 | 20250428 | 150400 | 1083914527 | 3505 | 3505 | 3505 | 3505 | 130 |
| 218 | 20250428 | 150300 | 1083458877 | 3505 | 3505 | 3505 | 3505 | 3 |
| 219 | 20250428 | 150200 | 1083448362 | 3505 | 3505 | 3510 | 3505 | 408 |
| 220 | 20250428 | 150100 | 1082016912 | 3515 | 3510 | 3515 | 3505 | 320 |
| 221 | 20250428 | 150000 | 1080893897 | 3510 | 3505 | 3510 | 3505 | 869 |
| 222 | 20250428 | 145900 | 1077847952 | 3505 | 3505 | 3505 | 3505 | 120 |
| 223 | 20250428 | 145800 | 1077427352 | 3505 | 3505 | 3505 | 3505 | 1703 |
| 224 | 20250428 | 145700 | 1071458337 | 3505 | 3510 | 3510 | 3505 | 3249 |
| 225 | 20250428 | 145600 | 1060054362 | 3510 | 3510 | 3510 | 3510 | 120 |
| 226 | 20250428 | 145500 | 1059633162 | 3515 | 3515 | 3515 | 3515 | 190 |
| 227 | 20250428 | 145400 | 1058965312 | 3515 | 3515 | 3515 | 3515 | 1292 |
| 228 | 20250428 | 145300 | 1054423932 | 3515 | 3515 | 3515 | 3515 | 150 |
| 229 | 20250428 | 145200 | 1053896682 | 3515 | 3520 | 3520 | 3515 | 1012 |
| 230 | 20250428 | 145100 | 1050335282 | 3520 | 3520 | 3520 | 3520 | 121 |
| 231 | 20250428 | 145000 | 1049909362 | 3520 | 3520 | 3520 | 3520 | 73 |
| 232 | 20250428 | 144900 | 1049652402 | 3520 | 3520 | 3520 | 3520 | 477 |
| 233 | 20250428 | 144800 | 1047973362 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20250428 | 144700 | 1047973362 | 3520 | 3520 | 3525 | 3520 | 1510 |
| 235 | 20250428 | 144600 | 1042652907 | 3520 | 3520 | 3520 | 3520 | 120 |
| 236 | 20250428 | 144500 | 1042230507 | 3525 | 3520 | 3525 | 3520 | 1243 |
| 237 | 20250428 | 144400 | 1037849437 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20250428 | 144300 | 1037849437 | 3520 | 3520 | 3520 | 3520 | 166 |
| 239 | 20250428 | 144200 | 1037265117 | 3520 | 3520 | 3520 | 3520 | 22 |
| 240 | 20250428 | 144100 | 1037187677 | 3520 | 3520 | 3520 | 3520 | 121 |
| 241 | 20250428 | 144000 | 1036761757 | 3520 | 3530 | 3530 | 3520 | 12 |
| 242 | 20250428 | 143900 | 1036719507 | 3520 | 3520 | 3520 | 3520 | 45 |
| 243 | 20250428 | 143800 | 1036561107 | 3520 | 3520 | 3520 | 3520 | 220 |
| 244 | 20250428 | 143700 | 1035786707 | 3530 | 3520 | 3530 | 3520 | 8583 |
| 245 | 20250428 | 143600 | 1005574537 | 3515 | 3515 | 3515 | 3515 | 160 |
| 246 | 20250428 | 143500 | 1005012137 | 3520 | 3520 | 3520 | 3520 | 549 |
| 247 | 20250428 | 143400 | 1003079657 | 3520 | 3520 | 3520 | 3520 | 480 |
| 248 | 20250428 | 143300 | 1001390057 | 3520 | 3520 | 3520 | 3515 | 3834 |
| 249 | 20250428 | 143200 | 987895872 | 3520 | 3525 | 3525 | 3520 | 3357 |
| 250 | 20250428 | 143100 | 976075672 | 3535 | 3530 | 3535 | 3525 | 10563 |
| 251 | 20250428 | 143000 | 938837632 | 3525 | 3525 | 3525 | 3520 | 2167 |
| 252 | 20250428 | 142900 | 931200657 | 3525 | 3530 | 3530 | 3525 | 544 |
| 253 | 20250428 | 142800 | 929281577 | 3525 | 3535 | 3540 | 3525 | 11348 |
| 254 | 20250428 | 142700 | 889220642 | 3540 | 3535 | 3540 | 3535 | 3261 |
| 255 | 20250428 | 142600 | 877677482 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20250428 | 142500 | 877677482 | 3530 | 3530 | 3530 | 3530 | 120 |
| 257 | 20250428 | 142400 | 877253882 | 3530 | 3535 | 3535 | 3530 | 380 |
| 258 | 20250428 | 142300 | 875911367 | 3540 | 3540 | 3540 | 3540 | 123 |
| 259 | 20250428 | 142200 | 875475947 | 3550 | 3550 | 3550 | 3550 | 3 |
| 260 | 20250428 | 142100 | 875465297 | 3550 | 3550 | 3550 | 3550 | 100 |
| 261 | 20250428 | 142000 | 875110297 | 3550 | 3565 | 3565 | 3550 | 316 |
| 262 | 20250428 | 141900 | 873983927 | 3565 | 3555 | 3570 | 3555 | 2162 |
| 263 | 20250428 | 141800 | 866277932 | 3550 | 3540 | 3550 | 3540 | 2000 |
| 264 | 20250428 | 141700 | 859189932 | 3535 | 3540 | 3540 | 3535 | 194 |
| 265 | 20250428 | 141600 | 858503772 | 3535 | 3535 | 3535 | 3535 | 0 |
| 266 | 20250428 | 141500 | 858503772 | 3535 | 3540 | 3540 | 3535 | 730 |
| 267 | 20250428 | 141400 | 855920172 | 3540 | 3540 | 3540 | 3540 | 3 |
| 268 | 20250428 | 141300 | 855909552 | 3535 | 3535 | 3535 | 3535 | 30 |
| 269 | 20250428 | 141200 | 855803502 | 3535 | 3535 | 3540 | 3535 | 283 |
| 270 | 20250428 | 141100 | 854802677 | 3535 | 3520 | 3535 | 3520 | 616 |
| 271 | 20250428 | 141000 | 852629092 | 3520 | 3520 | 3520 | 3515 | 766 |
| 272 | 20250428 | 140900 | 849933372 | 3520 | 3520 | 3520 | 3520 | 0 |
| 273 | 20250428 | 140800 | 849933372 | 3520 | 3520 | 3520 | 3520 | 0 |
| 274 | 20250428 | 140700 | 849933372 | 3520 | 3525 | 3525 | 3520 | 1203 |
| 275 | 20250428 | 140600 | 845698687 | 3530 | 3530 | 3530 | 3530 | 8 |
| 276 | 20250428 | 140500 | 845670447 | 3520 | 3520 | 3520 | 3520 | 120 |
| 277 | 20250428 | 140400 | 845248047 | 3535 | 3525 | 3535 | 3525 | 2060 |
| 278 | 20250428 | 140300 | 837979757 | 3515 | 3515 | 3520 | 3515 | 1200 |
| 279 | 20250428 | 140200 | 833758797 | 3515 | 3535 | 3535 | 3515 | 2265 |
| 280 | 20250428 | 140100 | 825790517 | 3535 | 3525 | 3535 | 3525 | 136 |
| 281 | 20250428 | 140000 | 825311087 | 3540 | 3515 | 3540 | 3505 | 3293 |
| 282 | 20250428 | 135900 | 813725072 | 3515 | 3530 | 3530 | 3510 | 5372 |
| 283 | 20250428 | 135800 | 794835817 | 3530 | 3535 | 3535 | 3530 | 678 |
| 284 | 20250428 | 135700 | 792442447 | 3535 | 3540 | 3540 | 3535 | 320 |
| 285 | 20250428 | 135600 | 791310247 | 3535 | 3535 | 3535 | 3535 | 2 |
| 286 | 20250428 | 135500 | 791303177 | 3535 | 3530 | 3535 | 3530 | 1344 |
| 287 | 20250428 | 135400 | 786552537 | 3530 | 3535 | 3535 | 3525 | 1463 |
| 288 | 20250428 | 135300 | 781392102 | 3535 | 3530 | 3535 | 3530 | 148 |
| 289 | 20250428 | 135200 | 780869602 | 3525 | 3520 | 3525 | 3520 | 969 |
| 290 | 20250428 | 135100 | 777454582 | 3525 | 3530 | 3535 | 3520 | 4358 |
| 291 | 20250428 | 135000 | 762099837 | 3535 | 3535 | 3535 | 3535 | 24 |
| 292 | 20250428 | 134900 | 762014997 | 3535 | 3535 | 3535 | 3530 | 339 |
| 293 | 20250428 | 134800 | 760817232 | 3540 | 3540 | 3540 | 3540 | 377 |
| 294 | 20250428 | 134700 | 759482652 | 3540 | 3540 | 3540 | 3540 | 0 |
| 295 | 20250428 | 134600 | 759482652 | 3540 | 3545 | 3545 | 3540 | 206 |
| 296 | 20250428 | 134500 | 758752982 | 3545 | 3545 | 3545 | 3545 | 0 |
| 297 | 20250428 | 134400 | 758752982 | 3545 | 3545 | 3545 | 3545 | 13 |
| 298 | 20250428 | 134300 | 758706897 | 3545 | 3545 | 3545 | 3545 | 0 |
| 299 | 20250428 | 134200 | 758706897 | 3545 | 3545 | 3545 | 3545 | 0 |
| 300 | 20250428 | 134100 | 758706897 | 3545 | 3550 | 3550 | 3545 | 279 |
| 301 | 20250428 | 134000 | 757717137 | 3550 | 3550 | 3550 | 3550 | 1 |
| 302 | 20250428 | 133900 | 757713587 | 3545 | 3545 | 3545 | 3545 | 120 |
| 303 | 20250428 | 133800 | 757288187 | 3545 | 3550 | 3550 | 3545 | 12 |
| 304 | 20250428 | 133700 | 757245642 | 3545 | 3545 | 3545 | 3545 | 0 |
| 305 | 20250428 | 133600 | 757245642 | 3545 | 3550 | 3550 | 3545 | 195 |
| 306 | 20250428 | 133500 | 756553992 | 3550 | 3550 | 3550 | 3550 | 1 |
| 307 | 20250428 | 133400 | 756550442 | 3545 | 3535 | 3545 | 3535 | 2105 |
| 308 | 20250428 | 133300 | 749099192 | 3540 | 3545 | 3545 | 3540 | 1025 |
| 309 | 20250428 | 133200 | 745470217 | 3545 | 3545 | 3545 | 3545 | 93 |
| 310 | 20250428 | 133100 | 745140532 | 3545 | 3550 | 3550 | 3545 | 143 |
| 311 | 20250428 | 133000 | 744633592 | 3550 | 3555 | 3555 | 3550 | 133 |
| 312 | 20250428 | 132900 | 744161392 | 3550 | 3550 | 3550 | 3550 | 52 |
| 313 | 20250428 | 132800 | 743976792 | 3550 | 3550 | 3550 | 3550 | 68 |
| 314 | 20250428 | 132700 | 743735392 | 3555 | 3560 | 3560 | 3555 | 142 |
| 315 | 20250428 | 132600 | 743230257 | 3570 | 3575 | 3575 | 3565 | 231 |
| 316 | 20250428 | 132500 | 742406337 | 3570 | 3570 | 3575 | 3570 | 145 |
| 317 | 20250428 | 132400 | 741888582 | 3570 | 3570 | 3570 | 3570 | 10 |
| 318 | 20250428 | 132300 | 741852882 | 3560 | 3570 | 3570 | 3560 | 121 |
| 319 | 20250428 | 132200 | 741422112 | 3580 | 3540 | 3580 | 3540 | 3567 |
| 320 | 20250428 | 132100 | 728727657 | 3535 | 3540 | 3540 | 3535 | 231 |
| 321 | 20250428 | 132000 | 727911017 | 3540 | 3535 | 3540 | 3535 | 49 |
| 322 | 20250428 | 131900 | 727737737 | 3535 | 3535 | 3540 | 3535 | 1379 |
| 323 | 20250428 | 131800 | 722862852 | 3540 | 3540 | 3545 | 3540 | 1669 |
| 324 | 20250428 | 131700 | 716951587 | 3545 | 3545 | 3545 | 3545 | 2 |
| 325 | 20250428 | 131600 | 716944497 | 3545 | 3545 | 3545 | 3545 | 44 |
| 326 | 20250428 | 131500 | 716788517 | 3540 | 3545 | 3545 | 3540 | 160 |
| 327 | 20250428 | 131400 | 716222112 | 3540 | 3540 | 3540 | 3540 | 100 |
| 328 | 20250428 | 131300 | 715868112 | 3540 | 3545 | 3545 | 3540 | 166 |
| 329 | 20250428 | 131200 | 715280262 | 3545 | 3545 | 3545 | 3545 | 0 |
| 330 | 20250428 | 131100 | 715280262 | 3545 | 3545 | 3545 | 3545 | 1 |
| 331 | 20250428 | 131000 | 715276717 | 3540 | 3540 | 3540 | 3540 | 121 |
| 332 | 20250428 | 130900 | 714848377 | 3545 | 3540 | 3545 | 3540 | 3 |
| 333 | 20250428 | 130800 | 714837752 | 3545 | 3545 | 3545 | 3540 | 226 |
| 334 | 20250428 | 130700 | 714037687 | 3545 | 3545 | 3545 | 3545 | 1 |
| 335 | 20250428 | 130600 | 714034142 | 3540 | 3540 | 3540 | 3540 | 60 |
| 336 | 20250428 | 130500 | 713821742 | 3540 | 3540 | 3540 | 3540 | 120 |
| 337 | 20250428 | 130400 | 713396942 | 3545 | 3545 | 3545 | 3545 | 1 |
| 338 | 20250428 | 130300 | 713393397 | 3540 | 3540 | 3540 | 3540 | 120 |
| 339 | 20250428 | 130200 | 712968597 | 3545 | 3545 | 3545 | 3545 | 15 |
| 340 | 20250428 | 130100 | 712915422 | 3545 | 3545 | 3545 | 3545 | 0 |
| 341 | 20250428 | 130000 | 712915422 | 3545 | 3550 | 3550 | 3545 | 61 |
| 342 | 20250428 | 125900 | 712699172 | 3555 | 3555 | 3555 | 3555 | 11 |
| 343 | 20250428 | 125800 | 712660067 | 3555 | 3550 | 3555 | 3550 | 2 |
| 344 | 20250428 | 125700 | 712652962 | 3545 | 3550 | 3550 | 3545 | 124 |
| 345 | 20250428 | 125600 | 712213362 | 3540 | 3540 | 3540 | 3540 | 100 |
| 346 | 20250428 | 125500 | 711859362 | 3550 | 3540 | 3550 | 3540 | 131 |
| 347 | 20250428 | 125400 | 711395512 | 3540 | 3540 | 3540 | 3540 | 473 |
| 348 | 20250428 | 125300 | 709721092 | 3550 | 3550 | 3550 | 3550 | 0 |
| 349 | 20250428 | 125200 | 709721092 | 3550 | 3540 | 3550 | 3540 | 373 |
| 350 | 20250428 | 125100 | 708400022 | 3545 | 3545 | 3545 | 3545 | 259 |
| 351 | 20250428 | 125000 | 707481867 | 3550 | 3550 | 3550 | 3550 | 527 |
| 352 | 20250428 | 124900 | 705611017 | 3550 | 3550 | 3550 | 3550 | 85 |
| 353 | 20250428 | 124800 | 705309267 | 3545 | 3545 | 3545 | 3545 | 0 |
| 354 | 20250428 | 124700 | 705309267 | 3545 | 3545 | 3545 | 3545 | 120 |
| 355 | 20250428 | 124600 | 704883867 | 3550 | 3550 | 3550 | 3550 | 0 |
| 356 | 20250428 | 124500 | 704883867 | 3550 | 3550 | 3550 | 3550 | 17 |
| 357 | 20250428 | 124400 | 704823517 | 3545 | 3550 | 3555 | 3545 | 402 |
| 358 | 20250428 | 124300 | 703397012 | 3550 | 3550 | 3550 | 3550 | 334 |
| 359 | 20250428 | 124200 | 702211312 | 3545 | 3550 | 3550 | 3545 | 130 |
| 360 | 20250428 | 124100 | 701750412 | 3550 | 3550 | 3550 | 3550 | 516 |
| 361 | 20250428 | 124000 | 699918612 | 3545 | 3545 | 3545 | 3545 | 10 |
| 362 | 20250428 | 123900 | 699883162 | 3545 | 3545 | 3545 | 3545 | 120 |
| 363 | 20250428 | 123800 | 699457762 | 3550 | 3550 | 3550 | 3550 | 0 |
| 364 | 20250428 | 123700 | 699457762 | 3550 | 3550 | 3550 | 3550 | 1 |
| 365 | 20250428 | 123600 | 699454212 | 3555 | 3555 | 3555 | 3545 | 1002 |
| 366 | 20250428 | 123500 | 695902092 | 3545 | 3550 | 3550 | 3545 | 1000 |
| 367 | 20250428 | 123400 | 692356912 | 3550 | 3550 | 3550 | 3550 | 120 |
| 368 | 20250428 | 123300 | 691930912 | 3555 | 3555 | 3555 | 3555 | 2 |
| 369 | 20250428 | 123200 | 691923802 | 3550 | 3550 | 3550 | 3550 | 120 |
| 370 | 20250428 | 123100 | 691497802 | 3550 | 3550 | 3550 | 3550 | 506 |
| 371 | 20250428 | 123000 | 689701502 | 3555 | 3555 | 3555 | 3555 | 51 |
| 372 | 20250428 | 122900 | 689520197 | 3555 | 3560 | 3560 | 3555 | 457 |
| 373 | 20250428 | 122800 | 687895232 | 3560 | 3560 | 3560 | 3560 | 151 |
| 374 | 20250428 | 122700 | 687357672 | 3560 | 3555 | 3560 | 3555 | 401 |
| 375 | 20250428 | 122600 | 685931992 | 3550 | 3555 | 3555 | 3550 | 232 |
| 376 | 20250428 | 122500 | 685108332 | 3555 | 3555 | 3555 | 3555 | 200 |
| 377 | 20250428 | 122400 | 684397332 | 3555 | 3550 | 3555 | 3550 | 148 |
| 378 | 20250428 | 122300 | 683871792 | 3555 | 3555 | 3555 | 3555 | 0 |
| 379 | 20250428 | 122200 | 683871792 | 3555 | 3555 | 3555 | 3555 | 15 |
| 380 | 20250428 | 122100 | 683818467 | 3550 | 3550 | 3550 | 3550 | 629 |
| 381 | 20250428 | 122000 | 681585517 | 3550 | 3550 | 3550 | 3550 | 0 |
| 382 | 20250428 | 121900 | 681585517 | 3550 | 3550 | 3550 | 3550 | 112 |
| 383 | 20250428 | 121800 | 681187917 | 3555 | 3555 | 3555 | 3555 | 20 |
| 384 | 20250428 | 121700 | 681116817 | 3555 | 3555 | 3555 | 3555 | 21 |
| 385 | 20250428 | 121600 | 681042162 | 3550 | 3550 | 3550 | 3550 | 120 |
| 386 | 20250428 | 121500 | 680616162 | 3555 | 3550 | 3560 | 3545 | 266 |
| 387 | 20250428 | 121400 | 679671822 | 3555 | 3555 | 3555 | 3555 | 0 |
| 388 | 20250428 | 121300 | 679671822 | 3555 | 3555 | 3555 | 3555 | 329 |
| 389 | 20250428 | 121200 | 678502227 | 3555 | 3555 | 3555 | 3555 | 0 |
| 390 | 20250428 | 121100 | 678502227 | 3555 | 3555 | 3555 | 3555 | 120 |
| 391 | 20250428 | 121000 | 678075627 | 3565 | 3565 | 3565 | 3565 | 0 |
| 392 | 20250428 | 120900 | 678075627 | 3565 | 3565 | 3565 | 3565 | 0 |
| 393 | 20250428 | 120800 | 678075627 | 3565 | 3560 | 3565 | 3560 | 368 |
| 394 | 20250428 | 120700 | 676764312 | 3555 | 3555 | 3555 | 3555 | 131 |
| 395 | 20250428 | 120600 | 676298607 | 3550 | 3550 | 3555 | 3540 | 1087 |
| 396 | 20250428 | 120500 | 672440902 | 3540 | 3555 | 3555 | 3540 | 449 |
| 397 | 20250428 | 120400 | 670848452 | 3550 | 3550 | 3550 | 3550 | 0 |
| 398 | 20250428 | 120300 | 670848452 | 3550 | 3555 | 3565 | 3550 | 123 |
| 399 | 20250428 | 120200 | 670411772 | 3550 | 3550 | 3550 | 3550 | 1977 |
| 400 | 20250428 | 120100 | 663393422 | 3550 | 3545 | 3565 | 3545 | 2745 |
| 401 | 20250428 | 120000 | 653636822 | 3555 | 3555 | 3555 | 3555 | 11 |
| 402 | 20250428 | 115900 | 653597717 | 3540 | 3540 | 3540 | 3540 | 0 |
| 403 | 20250428 | 115800 | 653597717 | 3540 | 3545 | 3545 | 3540 | 827 |
| 404 | 20250428 | 115700 | 650666602 | 3540 | 3540 | 3540 | 3540 | 158 |
| 405 | 20250428 | 115600 | 650107282 | 3545 | 3545 | 3545 | 3545 | 0 |
| 406 | 20250428 | 115500 | 650107282 | 3545 | 3550 | 3550 | 3545 | 85 |
| 407 | 20250428 | 115400 | 649805872 | 3540 | 3540 | 3540 | 3540 | 0 |
| 408 | 20250428 | 115300 | 649805872 | 3540 | 3550 | 3550 | 3540 | 952 |
| 409 | 20250428 | 115200 | 646433222 | 3560 | 3560 | 3560 | 3560 | 0 |
| 410 | 20250428 | 115100 | 646433222 | 3560 | 3560 | 3560 | 3560 | 0 |
| 411 | 20250428 | 115000 | 646433222 | 3560 | 3560 | 3565 | 3550 | 280 |
| 412 | 20250428 | 114900 | 645437577 | 3560 | 3555 | 3565 | 3555 | 1304 |
| 413 | 20250428 | 114800 | 640801782 | 3555 | 3550 | 3555 | 3550 | 304 |
| 414 | 20250428 | 114700 | 639721662 | 3555 | 3555 | 3555 | 3555 | 10 |
| 415 | 20250428 | 114600 | 639686112 | 3545 | 3545 | 3545 | 3545 | 0 |
| 416 | 20250428 | 114500 | 639686112 | 3545 | 3545 | 3555 | 3545 | 1004 |
| 417 | 20250428 | 114400 | 636123447 | 3545 | 3545 | 3545 | 3545 | 805 |
| 418 | 20250428 | 114300 | 633269722 | 3545 | 3545 | 3545 | 3545 | 111 |
| 419 | 20250428 | 114200 | 632876227 | 3550 | 3560 | 3560 | 3550 | 717 |
| 420 | 20250428 | 114100 | 630327762 | 3555 | 3555 | 3555 | 3555 | 4 |
| 421 | 20250428 | 114000 | 630313542 | 3555 | 3540 | 3555 | 3540 | 2048 |
| 422 | 20250428 | 113900 | 623052827 | 3545 | 3545 | 3545 | 3545 | 0 |
| 423 | 20250428 | 113800 | 623052827 | 3545 | 3545 | 3545 | 3545 | 0 |
| 424 | 20250428 | 113700 | 623052827 | 3545 | 3550 | 3550 | 3545 | 117 |
| 425 | 20250428 | 113600 | 622638057 | 3545 | 3545 | 3545 | 3545 | 167 |
| 426 | 20250428 | 113500 | 622046042 | 3545 | 3555 | 3555 | 3545 | 255 |
| 427 | 20250428 | 113400 | 621142057 | 3550 | 3550 | 3550 | 3550 | 373 |
| 428 | 20250428 | 113300 | 619817907 | 3550 | 3550 | 3550 | 3550 | 3 |
| 429 | 20250428 | 113200 | 619807257 | 3550 | 3550 | 3550 | 3545 | 125 |
| 430 | 20250428 | 113100 | 619364107 | 3545 | 3545 | 3545 | 3545 | 20 |
| 431 | 20250428 | 113000 | 619293207 | 3540 | 3540 | 3540 | 3540 | 120 |
| 432 | 20250428 | 112900 | 618868407 | 3550 | 3540 | 3550 | 3540 | 151 |
| 433 | 20250428 | 112800 | 618333102 | 3545 | 3545 | 3545 | 3545 | 0 |
| 434 | 20250428 | 112700 | 618333102 | 3545 | 3545 | 3545 | 3545 | 3 |
| 435 | 20250428 | 112600 | 618322467 | 3545 | 3540 | 3545 | 3540 | 466 |
| 436 | 20250428 | 112500 | 616670597 | 3540 | 3540 | 3540 | 3540 | 0 |
| 437 | 20250428 | 112400 | 616670597 | 3540 | 3540 | 3540 | 3540 | 321 |
| 438 | 20250428 | 112300 | 615534257 | 3545 | 3545 | 3545 | 3545 | 0 |
| 439 | 20250428 | 112200 | 615534257 | 3545 | 3540 | 3545 | 3540 | 221 |
| 440 | 20250428 | 112100 | 614751412 | 3540 | 3540 | 3540 | 3540 | 0 |
| 441 | 20250428 | 112000 | 614751412 | 3540 | 3540 | 3540 | 3540 | 0 |
| 442 | 20250428 | 111900 | 614751412 | 3540 | 3545 | 3550 | 3540 | 921 |
| 443 | 20250428 | 111800 | 611486992 | 3545 | 3540 | 3545 | 3530 | 2725 |
| 444 | 20250428 | 111700 | 601854757 | 3540 | 3540 | 3545 | 3540 | 364 |
| 445 | 20250428 | 111600 | 600566082 | 3545 | 3545 | 3545 | 3545 | 56 |
| 446 | 20250428 | 111500 | 600367562 | 3540 | 3545 | 3545 | 3540 | 28 |
| 447 | 20250428 | 111400 | 600268367 | 3545 | 3550 | 3550 | 3545 | 331 |
| 448 | 20250428 | 111300 | 599094952 | 3550 | 3545 | 3550 | 3545 | 4 |
| 449 | 20250428 | 111200 | 599080757 | 3550 | 3540 | 3550 | 3530 | 1707 |
| 450 | 20250428 | 111100 | 593043967 | 3540 | 3540 | 3550 | 3540 | 803 |
| 451 | 20250428 | 111000 | 590197882 | 3540 | 3540 | 3540 | 3535 | 753 |
| 452 | 20250428 | 110900 | 587535587 | 3540 | 3550 | 3550 | 3540 | 130 |
| 453 | 20250428 | 110800 | 587075287 | 3545 | 3545 | 3545 | 3545 | 1001 |
| 454 | 20250428 | 110700 | 583526742 | 3545 | 3545 | 3545 | 3540 | 158 |
| 455 | 20250428 | 110600 | 582967282 | 3540 | 3545 | 3545 | 3540 | 498 |
| 456 | 20250428 | 110500 | 581204322 | 3545 | 3540 | 3545 | 3540 | 415 |
| 457 | 20250428 | 110400 | 579735202 | 3545 | 3540 | 3545 | 3540 | 121 |
| 458 | 20250428 | 110300 | 579306857 | 3550 | 3540 | 3550 | 3540 | 300 |
| 459 | 20250428 | 110200 | 578243857 | 3540 | 3545 | 3545 | 3540 | 735 |
| 460 | 20250428 | 110100 | 575639827 | 3555 | 3545 | 3555 | 3545 | 146 |
| 461 | 20250428 | 110000 | 575122247 | 3545 | 3545 | 3545 | 3545 | 0 |
| 462 | 20250428 | 105900 | 575122247 | 3545 | 3555 | 3555 | 3545 | 38 |
| 463 | 20250428 | 105800 | 574987297 | 3560 | 3550 | 3560 | 3550 | 277 |
| 464 | 20250428 | 105700 | 574003907 | 3550 | 3550 | 3550 | 3550 | 10 |
| 465 | 20250428 | 105600 | 573968407 | 3550 | 3550 | 3550 | 3550 | 0 |
| 466 | 20250428 | 105500 | 573968407 | 3550 | 3550 | 3550 | 3550 | 0 |
| 467 | 20250428 | 105400 | 573968407 | 3550 | 3550 | 3550 | 3550 | 0 |
| 468 | 20250428 | 105300 | 573968407 | 3550 | 3550 | 3550 | 3540 | 2401 |
| 469 | 20250428 | 105200 | 565461402 | 3550 | 3560 | 3560 | 3550 | 764 |
| 470 | 20250428 | 105100 | 562748857 | 3560 | 3565 | 3565 | 3560 | 457 |
| 471 | 20250428 | 105000 | 561119862 | 3575 | 3575 | 3575 | 3575 | 0 |
| 472 | 20250428 | 104900 | 561119862 | 3575 | 3575 | 3575 | 3575 | 0 |
| 473 | 20250428 | 104800 | 561119862 | 3575 | 3575 | 3575 | 3565 | 1655 |
| 474 | 20250428 | 104700 | 555216452 | 3575 | 3580 | 3580 | 3575 | 100 |
| 475 | 20250428 | 104600 | 554858682 | 3575 | 3575 | 3575 | 3575 | 0 |
| 476 | 20250428 | 104500 | 554858682 | 3575 | 3575 | 3575 | 3575 | 301 |
| 477 | 20250428 | 104400 | 553782607 | 3575 | 3575 | 3575 | 3575 | 0 |
| 478 | 20250428 | 104300 | 553782607 | 3575 | 3575 | 3575 | 3575 | 1 |
| 479 | 20250428 | 104200 | 553779032 | 3575 | 3575 | 3575 | 3575 | 1 |
| 480 | 20250428 | 104100 | 553775457 | 3575 | 3575 | 3575 | 3575 | 0 |
| 481 | 20250428 | 104000 | 553775457 | 3575 | 3560 | 3580 | 3560 | 2790 |
| 482 | 20250428 | 103900 | 543839017 | 3560 | 3557 | 3560 | 3557 | 516 |
| 483 | 20250428 | 103800 | 542002075 | 3560 | 3560 | 3560 | 3560 | 0 |
| 484 | 20250428 | 103700 | 542002075 | 3560 | 3560 | 3560 | 3560 | 1 |
| 485 | 20250428 | 103600 | 541998515 | 3555 | 3555 | 3555 | 3555 | 0 |
| 486 | 20250428 | 103500 | 541998515 | 3555 | 3555 | 3555 | 3555 | 1 |
| 487 | 20250428 | 103400 | 541994960 | 3555 | 3550 | 3555 | 3550 | 85 |
| 488 | 20250428 | 103300 | 541693035 | 3550 | 3545 | 3550 | 3545 | 693 |
| 489 | 20250428 | 103200 | 539232960 | 3545 | 3555 | 3555 | 3545 | 722 |
| 490 | 20250428 | 103100 | 536672030 | 3555 | 3565 | 3580 | 3555 | 878 |
| 491 | 20250428 | 103000 | 533540740 | 3560 | 3560 | 3560 | 3560 | 204 |
| 492 | 20250428 | 102900 | 532814500 | 3550 | 3545 | 3550 | 3535 | 925 |
| 493 | 20250428 | 102800 | 529537530 | 3545 | 3555 | 3555 | 3545 | 200 |
| 494 | 20250428 | 102700 | 528827110 | 3560 | 3560 | 3560 | 3560 | 97 |
| 495 | 20250428 | 102600 | 528481790 | 3560 | 3575 | 3580 | 3560 | 1115 |
| 496 | 20250428 | 102500 | 524500870 | 3580 | 3550 | 3580 | 3545 | 1153 |
| 497 | 20250428 | 102400 | 520396700 | 3535 | 3545 | 3545 | 3535 | 951 |
| 498 | 20250428 | 102300 | 517032065 | 3545 | 3550 | 3550 | 3545 | 526 |
| 499 | 20250428 | 102200 | 515166835 | 3555 | 3570 | 3570 | 3555 | 1222 |
| 500 | 20250428 | 102100 | 510813830 | 3580 | 3580 | 3580 | 3580 | 0 |
| 501 | 20250428 | 102000 | 510813830 | 3580 | 3580 | 3580 | 3580 | 0 |
| 502 | 20250428 | 101900 | 510813830 | 3580 | 3575 | 3580 | 3575 | 64 |
| 503 | 20250428 | 101800 | 510584930 | 3580 | 3580 | 3580 | 3580 | 0 |
| 504 | 20250428 | 101700 | 510584930 | 3580 | 3580 | 3580 | 3580 | 10 |
| 505 | 20250428 | 101600 | 510549130 | 3580 | 3580 | 3580 | 3580 | 0 |
| 506 | 20250428 | 101500 | 510549130 | 3580 | 3575 | 3580 | 3575 | 92 |
| 507 | 20250428 | 101400 | 510219880 | 3565 | 3570 | 3570 | 3550 | 2012 |
| 508 | 20250428 | 101300 | 503062835 | 3560 | 3565 | 3570 | 3555 | 1037 |
| 509 | 20250428 | 101200 | 499372240 | 3565 | 3565 | 3565 | 3565 | 224 |
| 510 | 20250428 | 101100 | 498573680 | 3565 | 3565 | 3565 | 3565 | 5 |
| 511 | 20250428 | 101000 | 498555855 | 3565 | 3565 | 3565 | 3565 | 5 |
| 512 | 20250428 | 100900 | 498538030 | 3565 | 3565 | 3565 | 3565 | 0 |
| 513 | 20250428 | 100800 | 498538030 | 3565 | 3555 | 3570 | 3555 | 1242 |
| 514 | 20250428 | 100700 | 494115685 | 3555 | 3555 | 3555 | 3555 | 1 |
| 515 | 20250428 | 100600 | 494112130 | 3555 | 3560 | 3560 | 3555 | 446 |
| 516 | 20250428 | 100500 | 492525980 | 3565 | 3570 | 3570 | 3565 | 206 |
| 517 | 20250428 | 100400 | 491790790 | 3570 | 3575 | 3575 | 3570 | 1003 |
| 518 | 20250428 | 100300 | 488210065 | 3570 | 3580 | 3580 | 3570 | 4445 |
| 519 | 20250428 | 100200 | 472325830 | 3575 | 3585 | 3585 | 3575 | 4319 |
| 520 | 20250428 | 100100 | 456876250 | 3585 | 3590 | 3595 | 3585 | 1084 |
| 521 | 20250428 | 100000 | 452988350 | 3590 | 3590 | 3590 | 3590 | 1 |
| 522 | 20250428 | 095900 | 452984760 | 3590 | 3590 | 3600 | 3590 | 905 |
| 523 | 20250428 | 095800 | 449733745 | 3590 | 3585 | 3590 | 3585 | 290 |
| 524 | 20250428 | 095700 | 448694045 | 3590 | 3590 | 3590 | 3590 | 0 |
| 525 | 20250428 | 095600 | 448694045 | 3590 | 3590 | 3590 | 3590 | 110 |
| 526 | 20250428 | 095500 | 448299145 | 3590 | 3605 | 3605 | 3590 | 462 |
| 527 | 20250428 | 095400 | 446638535 | 3605 | 3605 | 3605 | 3605 | 2 |
| 528 | 20250428 | 095300 | 446631325 | 3605 | 3600 | 3605 | 3595 | 1760 |
| 529 | 20250428 | 095200 | 440297825 | 3590 | 3600 | 3600 | 3590 | 61 |
| 530 | 20250428 | 095100 | 440078565 | 3590 | 3605 | 3605 | 3590 | 1834 |
| 531 | 20250428 | 095000 | 433485925 | 3600 | 3600 | 3600 | 3600 | 40 |
| 532 | 20250428 | 094900 | 433341925 | 3605 | 3605 | 3605 | 3605 | 6 |
| 533 | 20250428 | 094800 | 433320295 | 3600 | 3600 | 3600 | 3595 | 1845 |
| 534 | 20250428 | 094700 | 426682535 | 3600 | 3600 | 3600 | 3600 | 301 |
| 535 | 20250428 | 094600 | 425598935 | 3605 | 3605 | 3605 | 3600 | 444 |
| 536 | 20250428 | 094500 | 423999490 | 3610 | 3610 | 3610 | 3610 | 72 |
| 537 | 20250428 | 094400 | 423739570 | 3605 | 3605 | 3615 | 3595 | 2011 |
| 538 | 20250428 | 094300 | 416492180 | 3615 | 3615 | 3615 | 3615 | 10 |
| 539 | 20250428 | 094200 | 416456030 | 3615 | 3615 | 3620 | 3615 | 83 |
| 540 | 20250428 | 094100 | 416155980 | 3605 | 3615 | 3615 | 3605 | 585 |
| 541 | 20250428 | 094000 | 414043510 | 3620 | 3615 | 3620 | 3615 | 150 |
| 542 | 20250428 | 093900 | 413500645 | 3625 | 3600 | 3635 | 3600 | 2273 |
| 543 | 20250428 | 093800 | 405295345 | 3600 | 3585 | 3600 | 3585 | 1101 |
| 544 | 20250428 | 093700 | 401348245 | 3585 | 3580 | 3585 | 3570 | 1025 |
| 545 | 20250428 | 093600 | 397681005 | 3580 | 3580 | 3580 | 3580 | 444 |
| 546 | 20250428 | 093500 | 396091485 | 3580 | 3580 | 3580 | 3580 | 0 |
| 547 | 20250428 | 093400 | 396091485 | 3580 | 3580 | 3590 | 3580 | 732 |
| 548 | 20250428 | 093300 | 393470705 | 3590 | 3590 | 3590 | 3580 | 1002 |
| 549 | 20250428 | 093200 | 389880185 | 3595 | 3595 | 3595 | 3595 | 20 |
| 550 | 20250428 | 093100 | 389808285 | 3600 | 3595 | 3600 | 3595 | 538 |
| 551 | 20250428 | 093000 | 387874170 | 3595 | 3580 | 3595 | 3580 | 2066 |
| 552 | 20250428 | 092900 | 380469565 | 3580 | 3590 | 3590 | 3580 | 346 |
| 553 | 20250428 | 092800 | 379229475 | 3600 | 3600 | 3600 | 3600 | 490 |
| 554 | 20250428 | 092700 | 377465475 | 3605 | 3605 | 3605 | 3605 | 99 |
| 555 | 20250428 | 092600 | 377108580 | 3605 | 3605 | 3605 | 3605 | 342 |
| 556 | 20250428 | 092500 | 375875670 | 3610 | 3635 | 3635 | 3605 | 8255 |
| 557 | 20250428 | 092400 | 345886035 | 3640 | 3635 | 3640 | 3635 | 102 |
| 558 | 20250428 | 092300 | 345515255 | 3635 | 3635 | 3635 | 3635 | 248 |
| 559 | 20250428 | 092200 | 344613775 | 3640 | 3640 | 3640 | 3640 | 152 |
| 560 | 20250428 | 092100 | 344060495 | 3640 | 3640 | 3640 | 3640 | 3 |
| 561 | 20250428 | 092000 | 344049575 | 3640 | 3635 | 3640 | 3635 | 1386 |
| 562 | 20250428 | 091900 | 339011460 | 3635 | 3660 | 3660 | 3635 | 5899 |
| 563 | 20250428 | 091800 | 317476575 | 3660 | 3675 | 3675 | 3660 | 2122 |
| 564 | 20250428 | 091700 | 309678945 | 3670 | 3685 | 3690 | 3670 | 2210 |
| 565 | 20250428 | 091600 | 301546695 | 3690 | 3640 | 3700 | 3640 | 13404 |
| 566 | 20250428 | 091500 | 252248300 | 3650 | 3670 | 3670 | 3640 | 2517 |
| 567 | 20250428 | 091400 | 243055585 | 3680 | 3600 | 3680 | 3575 | 15508 |
| 568 | 20250428 | 091300 | 186739930 | 3600 | 3570 | 3600 | 3570 | 3403 |
| 569 | 20250428 | 091200 | 174562230 | 3570 | 3550 | 3570 | 3550 | 2973 |
| 570 | 20250428 | 091100 | 163997820 | 3550 | 3550 | 3550 | 3550 | 573 |
| 571 | 20250428 | 091000 | 161963670 | 3550 | 3535 | 3550 | 3520 | 3073 |
| 572 | 20250428 | 090900 | 151114200 | 3535 | 3575 | 3575 | 3535 | 10695 |
| 573 | 20250428 | 090800 | 113115965 | 3570 | 3595 | 3600 | 3570 | 2582 |
| 574 | 20250428 | 090700 | 103868305 | 3600 | 3600 | 3605 | 3590 | 2951 |
| 575 | 20250428 | 090600 | 93253565 | 3600 | 3610 | 3610 | 3600 | 3041 |
| 576 | 20250428 | 090500 | 82301365 | 3600 | 3610 | 3610 | 3600 | 1889 |
| 577 | 20250428 | 090400 | 75491410 | 3615 | 3625 | 3630 | 3605 | 4618 |
| 578 | 20250428 | 090300 | 58779920 | 3630 | 3635 | 3635 | 3630 | 3566 |
| 579 | 20250428 | 090200 | 45834335 | 3630 | 3635 | 3635 | 3630 | 842 |
| 580 | 20250428 | 090100 | 42777820 | 3630 | 3635 | 3635 | 3630 | 7459 |
| 581 | 20250428 | 090000 | 15701150 | 3630 | 3630 | 3635 | 3630 | 4325 |