33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250428 | 191000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 8653 |
| 3 | 20250428 | 190900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20250428 | 190800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20250428 | 190700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20250428 | 190600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20250428 | 190500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20250428 | 190400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20250428 | 190300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20250428 | 190200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20250428 | 190100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20250428 | 190000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20250428 | 185900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20250428 | 185800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20250428 | 185700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20250428 | 185600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20250428 | 185500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20250428 | 185400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20250428 | 185300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20250428 | 185200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20250428 | 185100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20250428 | 185000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20250428 | 184900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20250428 | 184800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20250428 | 184700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20250428 | 184600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20250428 | 184500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20250428 | 184400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20250428 | 184300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20250428 | 184200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20250428 | 184100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20250428 | 184000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 8653 |
| 33 | 20250428 | 183900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20250428 | 183800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20250428 | 183700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20250428 | 183600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20250428 | 183500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20250428 | 183400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20250428 | 183300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20250428 | 183200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20250428 | 183100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20250428 | 183000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20250428 | 182900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20250428 | 182800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20250428 | 182700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20250428 | 182600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20250428 | 182500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20250428 | 182400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20250428 | 182300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20250428 | 182200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20250428 | 182100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20250428 | 182000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20250428 | 181900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20250428 | 181800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20250428 | 181700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20250428 | 181600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20250428 | 181500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20250428 | 181400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20250428 | 181300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20250428 | 181200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20250428 | 181100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20250428 | 181000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 8653 |
| 63 | 20250428 | 180900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20250428 | 180800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20250428 | 180700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20250428 | 180600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20250428 | 180500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20250428 | 180400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20250428 | 180300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20250428 | 180200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20250428 | 180100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20250428 | 180000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20250428 | 175900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20250428 | 175800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20250428 | 175700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20250428 | 175600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20250428 | 175500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20250428 | 175400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20250428 | 175300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20250428 | 175200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20250428 | 175100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20250428 | 175000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20250428 | 174900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20250428 | 174800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20250428 | 174700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20250428 | 174600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20250428 | 174500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20250428 | 174400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20250428 | 174300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20250428 | 174200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20250428 | 174100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20250428 | 174000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 8653 |
| 93 | 20250428 | 173900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20250428 | 173800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20250428 | 173700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20250428 | 173600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20250428 | 173500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20250428 | 173400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20250428 | 173300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20250428 | 173200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20250428 | 173100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20250428 | 173000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20250428 | 172900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20250428 | 172800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20250428 | 172700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20250428 | 172600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20250428 | 172500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20250428 | 172400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20250428 | 172300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20250428 | 172200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20250428 | 172100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20250428 | 172000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20250428 | 171900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20250428 | 171800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20250428 | 171700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20250428 | 171600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20250428 | 171500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20250428 | 171400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20250428 | 171300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20250428 | 171200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20250428 | 171100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20250428 | 171000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 8653 |
| 123 | 20250428 | 170900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20250428 | 170800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20250428 | 170700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20250428 | 170600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20250428 | 170500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20250428 | 170400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20250428 | 170300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20250428 | 170200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20250428 | 170100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20250428 | 170000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20250428 | 165900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20250428 | 165800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20250428 | 165700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20250428 | 165600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20250428 | 165500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20250428 | 165400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20250428 | 165300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20250428 | 165200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20250428 | 165100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20250428 | 165000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20250428 | 164900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20250428 | 164800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20250428 | 164700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20250428 | 164600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20250428 | 164500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20250428 | 164400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20250428 | 164300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20250428 | 164200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20250428 | 164100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20250428 | 164000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 8653 |
| 153 | 20250428 | 163900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20250428 | 163800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20250428 | 163700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20250428 | 163600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20250428 | 163500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20250428 | 163400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20250428 | 163300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20250428 | 163200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20250428 | 163100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20250428 | 163000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20250428 | 162900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20250428 | 162800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20250428 | 162700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20250428 | 162600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20250428 | 162500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20250428 | 162400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20250428 | 162300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20250428 | 162200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20250428 | 162100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20250428 | 162000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20250428 | 161900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20250428 | 161800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20250428 | 161700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20250428 | 161600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20250428 | 161500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20250428 | 161400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20250428 | 161300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20250428 | 161200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20250428 | 161100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20250428 | 161000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 8653 |
| 183 | 20250428 | 160900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20250428 | 160800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20250428 | 160700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20250428 | 160600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20250428 | 160500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20250428 | 160400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20250428 | 160300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20250428 | 160200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20250428 | 160100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20250428 | 160000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20250428 | 155900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20250428 | 155800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20250428 | 155700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20250428 | 155600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20250428 | 155500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20250428 | 155400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20250428 | 155300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20250428 | 155200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20250428 | 155100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20250428 | 155000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20250428 | 154900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20250428 | 154800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20250428 | 154700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20250428 | 154600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20250428 | 154500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20250428 | 154400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20250428 | 154300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20250428 | 154200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20250428 | 154100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20250428 | 154000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 8653 |
| 213 | 20250428 | 153900 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20250428 | 153800 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20250428 | 153700 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20250428 | 153600 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20250428 | 153500 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20250428 | 153400 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20250428 | 153300 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20250428 | 153200 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20250428 | 153100 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20250428 | 153000 | 37036788600 | 23750 | 23750 | 23750 | 23750 | 8653 |
| 223 | 20250428 | 152900 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20250428 | 152800 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20250428 | 152700 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20250428 | 152600 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20250428 | 152500 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20250428 | 152400 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20250428 | 152300 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20250428 | 152200 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20250428 | 152100 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20250428 | 152000 | 36831279850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20250428 | 151900 | 36831279850 | 23850 | 23900 | 24000 | 23850 | 4201 |
| 234 | 20250428 | 151800 | 36730846150 | 23950 | 23900 | 23950 | 23900 | 1525 |
| 235 | 20250428 | 151700 | 36694368800 | 23900 | 23850 | 23900 | 23850 | 1631 |
| 236 | 20250428 | 151600 | 36655433600 | 23850 | 23750 | 23900 | 23750 | 1833 |
| 237 | 20250428 | 151500 | 36611805100 | 23750 | 23800 | 23800 | 23700 | 1234 |
| 238 | 20250428 | 151400 | 36582506225 | 23750 | 23750 | 23800 | 23700 | 2152 |
| 239 | 20250428 | 151300 | 36531388775 | 23750 | 23750 | 23800 | 23750 | 1193 |
| 240 | 20250428 | 151200 | 36503049925 | 23750 | 23750 | 23850 | 23750 | 2080 |
| 241 | 20250428 | 151100 | 36453596825 | 23750 | 23900 | 23900 | 23750 | 4168 |
| 242 | 20250428 | 151000 | 36354287275 | 23900 | 23875 | 23950 | 23850 | 663 |
| 243 | 20250428 | 150900 | 36338448775 | 23850 | 23900 | 23900 | 23850 | 769 |
| 244 | 20250428 | 150800 | 36320080650 | 23900 | 23850 | 23900 | 23800 | 683 |
| 245 | 20250428 | 150700 | 36303780700 | 23800 | 23950 | 23950 | 23800 | 2172 |
| 246 | 20250428 | 150600 | 36251941950 | 23950 | 24025 | 24025 | 23950 | 696 |
| 247 | 20250428 | 150500 | 36235261900 | 24025 | 23800 | 24200 | 23800 | 1928 |
| 248 | 20250428 | 150400 | 36189110425 | 23850 | 23950 | 23950 | 23800 | 2959 |
| 249 | 20250428 | 150300 | 36118543500 | 23950 | 24150 | 24200 | 23950 | 3932 |
| 250 | 20250428 | 150200 | 36023944250 | 24150 | 24150 | 24200 | 24150 | 672 |
| 251 | 20250428 | 150100 | 36007704150 | 24150 | 24300 | 24300 | 24150 | 949 |
| 252 | 20250428 | 150000 | 35984719650 | 24300 | 24200 | 24300 | 24200 | 1482 |
| 253 | 20250428 | 145900 | 35948735500 | 24200 | 24250 | 24250 | 24050 | 5416 |
| 254 | 20250428 | 145800 | 35817998600 | 24200 | 24400 | 24500 | 24200 | 4263 |
| 255 | 20250428 | 145700 | 35714162725 | 24500 | 24500 | 24800 | 24400 | 8221 |
| 256 | 20250428 | 145600 | 35512003675 | 24450 | 24500 | 24650 | 24400 | 5974 |
| 257 | 20250428 | 145500 | 35365486025 | 24400 | 24200 | 24500 | 24200 | 3744 |
| 258 | 20250428 | 145400 | 35274324225 | 24200 | 24150 | 24300 | 24150 | 1673 |
| 259 | 20250428 | 145300 | 35233826125 | 24125 | 24100 | 24150 | 24050 | 637 |
| 260 | 20250428 | 145200 | 35218494050 | 24100 | 24100 | 24200 | 24050 | 2473 |
| 261 | 20250428 | 145100 | 35158929450 | 24050 | 23900 | 24050 | 23900 | 1763 |
| 262 | 20250428 | 145000 | 35116642150 | 23950 | 23900 | 23950 | 23900 | 850 |
| 263 | 20250428 | 144900 | 35096305650 | 23900 | 23900 | 23950 | 23850 | 1841 |
| 264 | 20250428 | 144800 | 35052320600 | 23850 | 23800 | 23850 | 23750 | 3335 |
| 265 | 20250428 | 144700 | 34972900850 | 23800 | 23700 | 23800 | 23650 | 3808 |
| 266 | 20250428 | 144600 | 34882630650 | 23700 | 23650 | 23700 | 23625 | 1661 |
| 267 | 20250428 | 144500 | 34843331075 | 23700 | 23800 | 23800 | 23650 | 3766 |
| 268 | 20250428 | 144400 | 34753969700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20250428 | 144300 | 34753969700 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20250428 | 144200 | 34753969700 | 23800 | 23850 | 23850 | 23800 | 4927 |
| 271 | 20250428 | 144100 | 34636686950 | 23850 | 23950 | 23950 | 23850 | 1096 |
| 272 | 20250428 | 144000 | 34610538000 | 23900 | 23900 | 23900 | 23850 | 456 |
| 273 | 20250428 | 143900 | 34599648500 | 23850 | 23850 | 23850 | 23800 | 1038 |
| 274 | 20250428 | 143800 | 34574929000 | 23800 | 23950 | 24000 | 23800 | 3500 |
| 275 | 20250428 | 143700 | 34491358225 | 24000 | 24000 | 24050 | 23950 | 1038 |
| 276 | 20250428 | 143600 | 34466443175 | 24000 | 24050 | 24050 | 23900 | 739 |
| 277 | 20250428 | 143500 | 34448740500 | 23950 | 24150 | 24300 | 23950 | 2561 |
| 278 | 20250428 | 143400 | 34386968600 | 24050 | 23900 | 24250 | 23850 | 2984 |
| 279 | 20250428 | 143300 | 34315497525 | 23900 | 23850 | 23900 | 23850 | 1212 |
| 280 | 20250428 | 143200 | 34286590100 | 23850 | 23850 | 23850 | 23800 | 3925 |
| 281 | 20250428 | 143100 | 34193107550 | 23850 | 23850 | 23900 | 23800 | 3046 |
| 282 | 20250428 | 143000 | 34120520650 | 23850 | 23850 | 23900 | 23850 | 1645 |
| 283 | 20250428 | 142900 | 34081285000 | 23850 | 23900 | 23900 | 23850 | 1860 |
| 284 | 20250428 | 142800 | 34036913900 | 23900 | 23950 | 23950 | 23850 | 1874 |
| 285 | 20250428 | 142700 | 33992169425 | 23900 | 23900 | 23950 | 23800 | 3290 |
| 286 | 20250428 | 142600 | 33913662825 | 23850 | 24000 | 24000 | 23850 | 4923 |
| 287 | 20250428 | 142500 | 33795968275 | 23950 | 24050 | 24050 | 23950 | 6431 |
| 288 | 20250428 | 142400 | 33641653825 | 24000 | 24100 | 24100 | 24000 | 2592 |
| 289 | 20250428 | 142300 | 33579293625 | 24100 | 24200 | 24200 | 24100 | 2207 |
| 290 | 20250428 | 142200 | 33526087700 | 24200 | 24250 | 24300 | 24150 | 1716 |
| 291 | 20250428 | 142100 | 33484557550 | 24300 | 24350 | 24350 | 24300 | 1430 |
| 292 | 20250428 | 142000 | 33449775200 | 24300 | 24450 | 24450 | 24300 | 1570 |
| 293 | 20250428 | 141900 | 33411526500 | 24450 | 24100 | 24600 | 24000 | 10741 |
| 294 | 20250428 | 141800 | 33151303400 | 24100 | 24200 | 24250 | 24100 | 3583 |
| 295 | 20250428 | 141700 | 33064743800 | 24200 | 24300 | 24350 | 24200 | 4225 |
| 296 | 20250428 | 141600 | 32962366600 | 24350 | 24200 | 24350 | 24200 | 6064 |
| 297 | 20250428 | 141500 | 32815236900 | 24200 | 24250 | 24300 | 24200 | 2788 |
| 298 | 20250428 | 141400 | 32747640350 | 24250 | 24550 | 24550 | 24200 | 7222 |
| 299 | 20250428 | 141300 | 32571927350 | 24500 | 24500 | 24550 | 24450 | 2523 |
| 300 | 20250428 | 141200 | 32510156100 | 24550 | 24550 | 24550 | 24450 | 5497 |
| 301 | 20250428 | 141100 | 32375451000 | 24550 | 24750 | 24750 | 24500 | 5366 |
| 302 | 20250428 | 141000 | 32243398700 | 24750 | 24800 | 24850 | 24750 | 2352 |
| 303 | 20250428 | 140900 | 32185096450 | 24850 | 24900 | 24900 | 24800 | 4405 |
| 304 | 20250428 | 140800 | 32075528350 | 24900 | 24950 | 24950 | 24900 | 276 |
| 305 | 20250428 | 140700 | 32068654250 | 24900 | 24950 | 25000 | 24900 | 1167 |
| 306 | 20250428 | 140600 | 32039568250 | 24950 | 24950 | 25000 | 24900 | 1014 |
| 307 | 20250428 | 140500 | 32014269450 | 25000 | 25050 | 25050 | 24950 | 245 |
| 308 | 20250428 | 140400 | 32008144950 | 25050 | 25000 | 25050 | 24950 | 716 |
| 309 | 20250428 | 140300 | 31990259800 | 24950 | 24950 | 24950 | 24900 | 378 |
| 310 | 20250428 | 140200 | 31980828750 | 24950 | 24950 | 24950 | 24900 | 711 |
| 311 | 20250428 | 140100 | 31963109200 | 24900 | 24900 | 24950 | 24900 | 987 |
| 312 | 20250428 | 140000 | 31938522700 | 24900 | 24900 | 24950 | 24900 | 536 |
| 313 | 20250428 | 135900 | 31925173100 | 24900 | 24950 | 25000 | 24900 | 1442 |
| 314 | 20250428 | 135800 | 31889227300 | 24950 | 24950 | 25000 | 24900 | 1168 |
| 315 | 20250428 | 135700 | 31860105150 | 24950 | 25000 | 25050 | 24950 | 7843 |
| 316 | 20250428 | 135600 | 31664152900 | 25000 | 25050 | 25050 | 25000 | 1596 |
| 317 | 20250428 | 135500 | 31624247250 | 25050 | 25050 | 25100 | 25050 | 1117 |
| 318 | 20250428 | 135400 | 31596266300 | 25050 | 25150 | 25150 | 25000 | 3162 |
| 319 | 20250428 | 135300 | 31516936250 | 25150 | 25150 | 25200 | 25150 | 108 |
| 320 | 20250428 | 135200 | 31514217500 | 25150 | 25200 | 25200 | 25150 | 490 |
| 321 | 20250428 | 135100 | 31501876000 | 25150 | 25150 | 25200 | 25150 | 751 |
| 322 | 20250428 | 135000 | 31482954450 | 25200 | 25175 | 25200 | 25150 | 290 |
| 323 | 20250428 | 134900 | 31475651900 | 25175 | 25175 | 25175 | 25175 | 48 |
| 324 | 20250428 | 134800 | 31474443500 | 25200 | 25150 | 25200 | 25150 | 827 |
| 325 | 20250428 | 134700 | 31453615500 | 25200 | 25200 | 25200 | 25150 | 488 |
| 326 | 20250428 | 134600 | 31441321400 | 25200 | 25200 | 25200 | 25150 | 756 |
| 327 | 20250428 | 134500 | 31422300450 | 25200 | 25200 | 25200 | 25150 | 604 |
| 328 | 20250428 | 134400 | 31407100900 | 25200 | 25250 | 25250 | 25150 | 950 |
| 329 | 20250428 | 134300 | 31383163750 | 25250 | 25150 | 25250 | 25150 | 385 |
| 330 | 20250428 | 134200 | 31373474750 | 25150 | 25225 | 25225 | 25150 | 84 |
| 331 | 20250428 | 134100 | 31371358350 | 25200 | 25200 | 25200 | 25150 | 1305 |
| 332 | 20250428 | 134000 | 31338516100 | 25200 | 25200 | 25200 | 25200 | 313 |
| 333 | 20250428 | 133900 | 31330628500 | 25250 | 25200 | 25250 | 25200 | 1015 |
| 334 | 20250428 | 133800 | 31305005350 | 25250 | 25150 | 25250 | 25150 | 582 |
| 335 | 20250428 | 133700 | 31290355400 | 25100 | 25200 | 25200 | 25100 | 1572 |
| 336 | 20250428 | 133600 | 31250822700 | 25200 | 25200 | 25250 | 25200 | 766 |
| 337 | 20250428 | 133500 | 31231507500 | 25200 | 25250 | 25250 | 25200 | 529 |
| 338 | 20250428 | 133400 | 31218168900 | 25200 | 25200 | 25250 | 25200 | 227 |
| 339 | 20250428 | 133300 | 31212443400 | 25250 | 25200 | 25250 | 25200 | 349 |
| 340 | 20250428 | 133200 | 31203636850 | 25200 | 25150 | 25250 | 25150 | 477 |
| 341 | 20250428 | 133100 | 31191619550 | 25200 | 25150 | 25200 | 25100 | 2332 |
| 342 | 20250428 | 133000 | 31133064550 | 25150 | 25150 | 25200 | 25100 | 1259 |
| 343 | 20250428 | 132900 | 31101400850 | 25150 | 25100 | 25150 | 25100 | 548 |
| 344 | 20250428 | 132800 | 31087646000 | 25100 | 25150 | 25150 | 25100 | 302 |
| 345 | 20250428 | 132700 | 31080051450 | 25100 | 25100 | 25100 | 25100 | 146 |
| 346 | 20250428 | 132600 | 31076386850 | 25150 | 25150 | 25150 | 25100 | 243 |
| 347 | 20250428 | 132500 | 31070280400 | 25150 | 25150 | 25150 | 25100 | 611 |
| 348 | 20250428 | 132400 | 31054929950 | 25150 | 25100 | 25150 | 25100 | 183 |
| 349 | 20250428 | 132300 | 31050327650 | 25100 | 25050 | 25100 | 25000 | 905 |
| 350 | 20250428 | 132200 | 31027628550 | 25050 | 25050 | 25100 | 25000 | 1326 |
| 351 | 20250428 | 132100 | 30994412250 | 25050 | 25000 | 25050 | 25000 | 434 |
| 352 | 20250428 | 132000 | 30983558000 | 25000 | 25000 | 25000 | 25000 | 2019 |
| 353 | 20250428 | 131900 | 30933083000 | 25000 | 25050 | 25050 | 25000 | 513 |
| 354 | 20250428 | 131800 | 30920236050 | 25050 | 25050 | 25100 | 25050 | 869 |
| 355 | 20250428 | 131700 | 30898467550 | 25100 | 25050 | 25100 | 25050 | 714 |
| 356 | 20250428 | 131600 | 30880561600 | 25050 | 25000 | 25050 | 25000 | 2712 |
| 357 | 20250428 | 131500 | 30812712100 | 25000 | 25050 | 25050 | 25000 | 3232 |
| 358 | 20250428 | 131400 | 30731800675 | 25050 | 25050 | 25100 | 25050 | 1544 |
| 359 | 20250428 | 131300 | 30693105575 | 25050 | 25150 | 25150 | 25050 | 1598 |
| 360 | 20250428 | 131200 | 30653006275 | 25150 | 25100 | 25150 | 25100 | 993 |
| 361 | 20250428 | 131100 | 30628075425 | 25150 | 25100 | 25150 | 25100 | 4310 |
| 362 | 20250428 | 131000 | 30519886925 | 25150 | 25150 | 25150 | 25150 | 259 |
| 363 | 20250428 | 130900 | 30513373075 | 25150 | 25100 | 25150 | 25100 | 295 |
| 364 | 20250428 | 130800 | 30505955925 | 25100 | 25150 | 25150 | 25100 | 673 |
| 365 | 20250428 | 130700 | 30489055175 | 25100 | 25100 | 25150 | 25100 | 889 |
| 366 | 20250428 | 130600 | 30466717575 | 25100 | 25150 | 25150 | 25100 | 849 |
| 367 | 20250428 | 130500 | 30445392825 | 25150 | 25150 | 25150 | 25100 | 552 |
| 368 | 20250428 | 130400 | 30431517325 | 25150 | 25150 | 25150 | 25150 | 1193 |
| 369 | 20250428 | 130300 | 30401513375 | 25150 | 25250 | 25250 | 25150 | 1529 |
| 370 | 20250428 | 130200 | 30363054375 | 25250 | 25200 | 25250 | 25150 | 409 |
| 371 | 20250428 | 130100 | 30352747475 | 25200 | 25200 | 25250 | 25200 | 420 |
| 372 | 20250428 | 130000 | 30342163375 | 25200 | 25150 | 25200 | 25150 | 1023 |
| 373 | 20250428 | 125900 | 30316398675 | 25200 | 25150 | 25250 | 25150 | 535 |
| 374 | 20250428 | 125800 | 30302939725 | 25150 | 25200 | 25200 | 25150 | 471 |
| 375 | 20250428 | 125700 | 30291077775 | 25200 | 25200 | 25200 | 25150 | 271 |
| 376 | 20250428 | 125600 | 30284248725 | 25200 | 25200 | 25200 | 25150 | 1337 |
| 377 | 20250428 | 125500 | 30250590675 | 25200 | 25200 | 25200 | 25200 | 187 |
| 378 | 20250428 | 125400 | 30245878275 | 25200 | 25200 | 25200 | 25150 | 678 |
| 379 | 20250428 | 125300 | 30228803325 | 25200 | 25250 | 25250 | 25200 | 469 |
| 380 | 20250428 | 125200 | 30216971675 | 25200 | 25250 | 25250 | 25200 | 195 |
| 381 | 20250428 | 125100 | 30212052725 | 25250 | 25250 | 25250 | 25200 | 205 |
| 382 | 20250428 | 125000 | 30206883725 | 25250 | 25250 | 25250 | 25200 | 464 |
| 383 | 20250428 | 124900 | 30195186275 | 25250 | 25200 | 25250 | 25200 | 328 |
| 384 | 20250428 | 124800 | 30186920375 | 25200 | 25250 | 25250 | 25200 | 303 |
| 385 | 20250428 | 124700 | 30179279775 | 25250 | 25225 | 25250 | 25200 | 233 |
| 386 | 20250428 | 124600 | 30173398075 | 25250 | 25150 | 25250 | 25150 | 214 |
| 387 | 20250428 | 124500 | 30168014675 | 25150 | 25200 | 25225 | 25150 | 996 |
| 388 | 20250428 | 124400 | 30142926975 | 25200 | 25200 | 25300 | 25200 | 748 |
| 389 | 20250428 | 124300 | 30124077225 | 25200 | 25200 | 25300 | 25200 | 221 |
| 390 | 20250428 | 124200 | 30118487725 | 25200 | 25300 | 25300 | 25200 | 514 |
| 391 | 20250428 | 124100 | 30105523675 | 25400 | 25300 | 25400 | 25300 | 460 |
| 392 | 20250428 | 124000 | 30093852525 | 25300 | 25300 | 25300 | 25300 | 72 |
| 393 | 20250428 | 123900 | 30092030925 | 25300 | 25250 | 25300 | 25250 | 624 |
| 394 | 20250428 | 123800 | 30076265225 | 25250 | 25250 | 25250 | 25250 | 135 |
| 395 | 20250428 | 123700 | 30072856475 | 25250 | 25300 | 25350 | 25250 | 481 |
| 396 | 20250428 | 123600 | 30060683175 | 25300 | 25350 | 25350 | 25300 | 364 |
| 397 | 20250428 | 123500 | 30051471225 | 25350 | 25300 | 25350 | 25300 | 392 |
| 398 | 20250428 | 123400 | 30041543025 | 25250 | 25200 | 25350 | 25150 | 3861 |
| 399 | 20250428 | 123300 | 29944332525 | 25200 | 25300 | 25300 | 25200 | 282 |
| 400 | 20250428 | 123200 | 29937220025 | 25300 | 25200 | 25300 | 25200 | 238 |
| 401 | 20250428 | 123100 | 29931221925 | 25200 | 25200 | 25300 | 25200 | 1404 |
| 402 | 20250428 | 123000 | 29895839875 | 25200 | 25200 | 25200 | 25150 | 875 |
| 403 | 20250428 | 122900 | 29873800875 | 25200 | 25150 | 25200 | 25150 | 1666 |
| 404 | 20250428 | 122800 | 29831821275 | 25200 | 25250 | 25250 | 25150 | 2643 |
| 405 | 20250428 | 122700 | 29765240275 | 25250 | 25250 | 25250 | 25200 | 1007 |
| 406 | 20250428 | 122600 | 29739834675 | 25250 | 25250 | 25275 | 25250 | 1313 |
| 407 | 20250428 | 122500 | 29706681175 | 25250 | 25300 | 25300 | 25250 | 311 |
| 408 | 20250428 | 122400 | 29698819950 | 25300 | 25300 | 25350 | 25250 | 1747 |
| 409 | 20250428 | 122300 | 29654689100 | 25300 | 25350 | 25350 | 25300 | 449 |
| 410 | 20250428 | 122200 | 29643329350 | 25300 | 25300 | 25350 | 25300 | 2508 |
| 411 | 20250428 | 122100 | 29579876450 | 25300 | 25350 | 25350 | 25300 | 443 |
| 412 | 20250428 | 122000 | 29568661150 | 25350 | 25350 | 25350 | 25300 | 939 |
| 413 | 20250428 | 121900 | 29544883950 | 25350 | 25350 | 25350 | 25300 | 358 |
| 414 | 20250428 | 121800 | 29535809050 | 25350 | 25400 | 25400 | 25350 | 2076 |
| 415 | 20250428 | 121700 | 29483178000 | 25350 | 25350 | 25400 | 25350 | 121 |
| 416 | 20250428 | 121600 | 29480108350 | 25400 | 25350 | 25400 | 25350 | 124 |
| 417 | 20250428 | 121500 | 29476963150 | 25350 | 25400 | 25400 | 25350 | 863 |
| 418 | 20250428 | 121400 | 29455085350 | 25400 | 25450 | 25450 | 25350 | 2435 |
| 419 | 20250428 | 121300 | 29393274250 | 25450 | 25500 | 25600 | 25400 | 3457 |
| 420 | 20250428 | 121200 | 29305166650 | 25550 | 25500 | 25650 | 25500 | 2812 |
| 421 | 20250428 | 121100 | 29233229600 | 25550 | 25400 | 25550 | 25400 | 1841 |
| 422 | 20250428 | 121000 | 29186378600 | 25400 | 25400 | 25400 | 25350 | 2385 |
| 423 | 20250428 | 120900 | 29125823150 | 25400 | 25400 | 25450 | 25350 | 240 |
| 424 | 20250428 | 120800 | 29119727600 | 25450 | 25350 | 25450 | 25350 | 341 |
| 425 | 20250428 | 120700 | 29111079650 | 25350 | 25350 | 25450 | 25350 | 923 |
| 426 | 20250428 | 120600 | 29087681500 | 25350 | 25500 | 25500 | 25350 | 472 |
| 427 | 20250428 | 120500 | 29075701650 | 25500 | 25500 | 25500 | 25400 | 338 |
| 428 | 20250428 | 120400 | 29067095700 | 25500 | 25350 | 25500 | 25350 | 477 |
| 429 | 20250428 | 120300 | 29054987100 | 25400 | 25425 | 25425 | 25400 | 497 |
| 430 | 20250428 | 120200 | 29042363125 | 25400 | 25450 | 25450 | 25350 | 593 |
| 431 | 20250428 | 120100 | 29027300000 | 25450 | 25400 | 25550 | 25400 | 345 |
| 432 | 20250428 | 120000 | 29018502250 | 25550 | 25400 | 25550 | 25350 | 763 |
| 433 | 20250428 | 115900 | 28999119150 | 25400 | 25400 | 25450 | 25350 | 569 |
| 434 | 20250428 | 115800 | 28984683250 | 25400 | 25400 | 25400 | 25300 | 1955 |
| 435 | 20250428 | 115700 | 28935116000 | 25400 | 25500 | 25500 | 25350 | 1995 |
| 436 | 20250428 | 115600 | 28884450200 | 25500 | 25600 | 25600 | 25450 | 849 |
| 437 | 20250428 | 115500 | 28862786850 | 25550 | 25600 | 25650 | 25550 | 986 |
| 438 | 20250428 | 115400 | 28837554300 | 25600 | 25700 | 25750 | 25550 | 3833 |
| 439 | 20250428 | 115300 | 28739158700 | 25750 | 25650 | 25750 | 25500 | 1937 |
| 440 | 20250428 | 115200 | 28689383150 | 25500 | 25350 | 25700 | 25350 | 2537 |
| 441 | 20250428 | 115100 | 28624595900 | 25350 | 25400 | 25400 | 25350 | 713 |
| 442 | 20250428 | 115000 | 28606515400 | 25400 | 25350 | 25400 | 25350 | 405 |
| 443 | 20250428 | 114900 | 28596244450 | 25350 | 25450 | 25450 | 25350 | 216 |
| 444 | 20250428 | 114800 | 28590768750 | 25350 | 25450 | 25450 | 25350 | 2496 |
| 445 | 20250428 | 114700 | 28527481050 | 25450 | 25400 | 25450 | 25350 | 202 |
| 446 | 20250428 | 114600 | 28522354150 | 25350 | 25450 | 25450 | 25350 | 1955 |
| 447 | 20250428 | 114500 | 28472731450 | 25450 | 25450 | 25450 | 25450 | 250 |
| 448 | 20250428 | 114400 | 28466368950 | 25450 | 25400 | 25450 | 25400 | 611 |
| 449 | 20250428 | 114300 | 28450839400 | 25450 | 25450 | 25450 | 25450 | 490 |
| 450 | 20250428 | 114200 | 28438368900 | 25450 | 25450 | 25450 | 25450 | 599 |
| 451 | 20250428 | 114100 | 28423124350 | 25450 | 25450 | 25450 | 25450 | 142 |
| 452 | 20250428 | 114000 | 28419510450 | 25500 | 25550 | 25550 | 25500 | 844 |
| 453 | 20250428 | 113900 | 28397982000 | 25550 | 25500 | 25550 | 25500 | 151 |
| 454 | 20250428 | 113800 | 28394131400 | 25550 | 25550 | 25550 | 25550 | 571 |
| 455 | 20250428 | 113700 | 28379542350 | 25600 | 25550 | 25600 | 25550 | 97 |
| 456 | 20250428 | 113600 | 28377062050 | 25550 | 25600 | 25600 | 25550 | 382 |
| 457 | 20250428 | 113500 | 28367289250 | 25600 | 25550 | 25600 | 25550 | 226 |
| 458 | 20250428 | 113400 | 28361504700 | 25550 | 25600 | 25600 | 25550 | 83 |
| 459 | 20250428 | 113300 | 28359383950 | 25550 | 25600 | 25600 | 25550 | 261 |
| 460 | 20250428 | 113200 | 28352706075 | 25600 | 25500 | 25600 | 25475 | 570 |
| 461 | 20250428 | 113100 | 28338130850 | 25500 | 25550 | 25550 | 25500 | 757 |
| 462 | 20250428 | 113000 | 28318796450 | 25550 | 25400 | 25550 | 25400 | 117 |
| 463 | 20250428 | 112900 | 28315815075 | 25400 | 25550 | 25550 | 25400 | 1601 |
| 464 | 20250428 | 112800 | 28274998625 | 25550 | 25550 | 25600 | 25550 | 354 |
| 465 | 20250428 | 112700 | 28265950875 | 25550 | 25550 | 25550 | 25550 | 218 |
| 466 | 20250428 | 112600 | 28260380975 | 25550 | 25550 | 25600 | 25550 | 379 |
| 467 | 20250428 | 112500 | 28250694475 | 25550 | 25550 | 25600 | 25550 | 728 |
| 468 | 20250428 | 112400 | 28232076775 | 25550 | 25550 | 25550 | 25500 | 472 |
| 469 | 20250428 | 112300 | 28220036125 | 25500 | 25600 | 25600 | 25500 | 1295 |
| 470 | 20250428 | 112200 | 28186963275 | 25500 | 25650 | 25650 | 25500 | 1163 |
| 471 | 20250428 | 112100 | 28157197825 | 25600 | 25700 | 25750 | 25600 | 3567 |
| 472 | 20250428 | 112000 | 28065521075 | 25650 | 25650 | 25750 | 25600 | 6280 |
| 473 | 20250428 | 111900 | 27904080925 | 25600 | 25500 | 25650 | 25400 | 4154 |
| 474 | 20250428 | 111800 | 27797708575 | 25400 | 25450 | 25500 | 25400 | 3423 |
| 475 | 20250428 | 111700 | 27710721175 | 25400 | 25475 | 25475 | 25400 | 522 |
| 476 | 20250428 | 111600 | 27697436875 | 25500 | 25450 | 25500 | 25450 | 64 |
| 477 | 20250428 | 111500 | 27695805775 | 25500 | 25450 | 25500 | 25450 | 1064 |
| 478 | 20250428 | 111400 | 27668704875 | 25450 | 25450 | 25500 | 25450 | 853 |
| 479 | 20250428 | 111300 | 27646995975 | 25450 | 25500 | 25550 | 25450 | 324 |
| 480 | 20250428 | 111200 | 27638734875 | 25500 | 25500 | 25550 | 25500 | 1202 |
| 481 | 20250428 | 111100 | 27608077375 | 25500 | 25550 | 25600 | 25500 | 1144 |
| 482 | 20250428 | 111000 | 27578873975 | 25550 | 25600 | 25600 | 25550 | 592 |
| 483 | 20250428 | 110900 | 27563728475 | 25600 | 25575 | 25600 | 25550 | 446 |
| 484 | 20250428 | 110800 | 27552315900 | 25575 | 25550 | 25600 | 25500 | 468 |
| 485 | 20250428 | 110700 | 27540349725 | 25550 | 25500 | 25550 | 25500 | 276 |
| 486 | 20250428 | 110600 | 27533311525 | 25550 | 25400 | 25550 | 25400 | 1174 |
| 487 | 20250428 | 110500 | 27503440475 | 25400 | 25400 | 25450 | 25400 | 518 |
| 488 | 20250428 | 110400 | 27490277725 | 25400 | 25450 | 25500 | 25400 | 494 |
| 489 | 20250428 | 110300 | 27477717275 | 25400 | 25450 | 25450 | 25400 | 1432 |
| 490 | 20250428 | 110200 | 27441299825 | 25450 | 25450 | 25450 | 25400 | 946 |
| 491 | 20250428 | 110100 | 27417242725 | 25450 | 25500 | 25500 | 25450 | 390 |
| 492 | 20250428 | 110000 | 27407307425 | 25500 | 25500 | 25500 | 25500 | 42 |
| 493 | 20250428 | 105900 | 27406236425 | 25400 | 25400 | 25450 | 25400 | 1022 |
| 494 | 20250428 | 105800 | 27380274525 | 25450 | 25400 | 25450 | 25400 | 297 |
| 495 | 20250428 | 105700 | 27372725475 | 25400 | 25450 | 25450 | 25400 | 1193 |
| 496 | 20250428 | 105600 | 27342411525 | 25450 | 25500 | 25500 | 25450 | 190 |
| 497 | 20250428 | 105500 | 27337569675 | 25500 | 25500 | 25500 | 25500 | 63 |
| 498 | 20250428 | 105400 | 27335963175 | 25500 | 25550 | 25550 | 25500 | 637 |
| 499 | 20250428 | 105300 | 27319708675 | 25500 | 25650 | 25650 | 25500 | 1094 |
| 500 | 20250428 | 105200 | 27291747725 | 25650 | 25600 | 25650 | 25600 | 1241 |
| 501 | 20250428 | 105100 | 27259953775 | 25600 | 25600 | 25650 | 25600 | 720 |
| 502 | 20250428 | 105000 | 27241511475 | 25550 | 25450 | 25550 | 25450 | 289 |
| 503 | 20250428 | 104900 | 27234141225 | 25500 | 25400 | 25500 | 25400 | 355 |
| 504 | 20250428 | 104800 | 27225108925 | 25400 | 25400 | 25450 | 25400 | 578 |
| 505 | 20250428 | 104700 | 27210427675 | 25400 | 25400 | 25500 | 25400 | 75 |
| 506 | 20250428 | 104600 | 27208521825 | 25400 | 25550 | 25550 | 25400 | 1283 |
| 507 | 20250428 | 104500 | 27175868125 | 25550 | 25550 | 25600 | 25500 | 1729 |
| 508 | 20250428 | 104400 | 27131694425 | 25550 | 25600 | 25600 | 25550 | 1228 |
| 509 | 20250428 | 104300 | 27100271525 | 25600 | 25700 | 25750 | 25600 | 3176 |
| 510 | 20250428 | 104200 | 27018840625 | 25700 | 25750 | 25800 | 25650 | 2683 |
| 511 | 20250428 | 104100 | 26949798325 | 25750 | 25650 | 25750 | 25600 | 6128 |
| 512 | 20250428 | 104000 | 26792389625 | 25600 | 25600 | 25700 | 25550 | 8204 |
| 513 | 20250428 | 103900 | 26582278575 | 25650 | 25300 | 25700 | 25300 | 5310 |
| 514 | 20250428 | 103800 | 26446654650 | 25300 | 25250 | 25300 | 25200 | 1407 |
| 515 | 20250428 | 103700 | 26411134550 | 25250 | 25250 | 25250 | 25150 | 4104 |
| 516 | 20250428 | 103600 | 26307766450 | 25250 | 25250 | 25250 | 25200 | 1622 |
| 517 | 20250428 | 103500 | 26266858050 | 25250 | 25200 | 25300 | 25200 | 2248 |
| 518 | 20250428 | 103400 | 26210163250 | 25200 | 25200 | 25250 | 25200 | 2807 |
| 519 | 20250428 | 103300 | 26139418950 | 25200 | 25300 | 25300 | 25200 | 2553 |
| 520 | 20250428 | 103200 | 26075018800 | 25300 | 25300 | 25350 | 25250 | 2795 |
| 521 | 20250428 | 103100 | 26004353200 | 25300 | 25350 | 25400 | 25300 | 1087 |
| 522 | 20250428 | 103000 | 25976821650 | 25350 | 25350 | 25400 | 25350 | 880 |
| 523 | 20250428 | 102900 | 25954502000 | 25350 | 25450 | 25450 | 25350 | 911 |
| 524 | 20250428 | 102800 | 25931363250 | 25450 | 25350 | 25450 | 25350 | 588 |
| 525 | 20250428 | 102700 | 25916408750 | 25450 | 25300 | 25450 | 25300 | 1067 |
| 526 | 20250428 | 102600 | 25889380950 | 25300 | 25300 | 25350 | 25300 | 1013 |
| 527 | 20250428 | 102500 | 25863729750 | 25300 | 25500 | 25550 | 25300 | 6543 |
| 528 | 20250428 | 102400 | 25697462800 | 25500 | 25500 | 25600 | 25500 | 1184 |
| 529 | 20250428 | 102300 | 25667248450 | 25500 | 25500 | 25600 | 25500 | 867 |
| 530 | 20250428 | 102200 | 25645133350 | 25500 | 25500 | 25600 | 25500 | 889 |
| 531 | 20250428 | 102100 | 25622449150 | 25500 | 25550 | 25550 | 25450 | 2388 |
| 532 | 20250428 | 102000 | 25561553000 | 25550 | 25600 | 25600 | 25500 | 2356 |
| 533 | 20250428 | 101900 | 25501332000 | 25600 | 25700 | 25750 | 25600 | 3460 |
| 534 | 20250428 | 101800 | 25412573950 | 25750 | 25800 | 25800 | 25700 | 2775 |
| 535 | 20250428 | 101700 | 25341081625 | 25800 | 25800 | 25900 | 25750 | 8041 |
| 536 | 20250428 | 101600 | 25133497275 | 25850 | 25750 | 25950 | 25750 | 11069 |
| 537 | 20250428 | 101500 | 24847327625 | 25800 | 25600 | 25800 | 25600 | 7149 |
| 538 | 20250428 | 101400 | 24663558475 | 25650 | 25600 | 25650 | 25500 | 4406 |
| 539 | 20250428 | 101300 | 24550909100 | 25550 | 25300 | 25600 | 25250 | 4730 |
| 540 | 20250428 | 101200 | 24430750650 | 25350 | 25450 | 25450 | 25300 | 3294 |
| 541 | 20250428 | 101100 | 24347203550 | 25400 | 25450 | 25500 | 25400 | 838 |
| 542 | 20250428 | 101000 | 24325896850 | 25500 | 25600 | 25600 | 25400 | 1635 |
| 543 | 20250428 | 100900 | 24284255650 | 25550 | 25575 | 25650 | 25550 | 2290 |
| 544 | 20250428 | 100800 | 24225638450 | 25575 | 25550 | 25650 | 25450 | 4135 |
| 545 | 20250428 | 100700 | 24119944000 | 25500 | 25350 | 25600 | 25300 | 3561 |
| 546 | 20250428 | 100600 | 24029403450 | 25300 | 25300 | 25350 | 25200 | 4129 |
| 547 | 20250428 | 100500 | 23924997575 | 25300 | 25200 | 25350 | 25200 | 2474 |
| 548 | 20250428 | 100400 | 23862562325 | 25150 | 25350 | 25350 | 25150 | 4237 |
| 549 | 20250428 | 100300 | 23755625275 | 25350 | 25250 | 25350 | 25250 | 1528 |
| 550 | 20250428 | 100200 | 23716952075 | 25250 | 25350 | 25350 | 25250 | 2558 |
| 551 | 20250428 | 100100 | 23652341600 | 25300 | 25250 | 25300 | 25200 | 2455 |
| 552 | 20250428 | 100000 | 23590281050 | 25300 | 25250 | 25300 | 25200 | 2515 |
| 553 | 20250428 | 095900 | 23526768100 | 25250 | 25300 | 25350 | 25250 | 2015 |
| 554 | 20250428 | 095800 | 23475842450 | 25300 | 25300 | 25300 | 25100 | 14299 |
| 555 | 20250428 | 095700 | 23115616700 | 25300 | 25350 | 25350 | 25250 | 2903 |
| 556 | 20250428 | 095600 | 23042172150 | 25300 | 25450 | 25450 | 25300 | 2595 |
| 557 | 20250428 | 095500 | 22976357250 | 25450 | 25500 | 25550 | 25450 | 1632 |
| 558 | 20250428 | 095400 | 22934779650 | 25500 | 25550 | 25600 | 25500 | 2668 |
| 559 | 20250428 | 095300 | 22866650100 | 25550 | 25650 | 25650 | 25500 | 2479 |
| 560 | 20250428 | 095200 | 22803254000 | 25650 | 25500 | 25700 | 25500 | 3328 |
| 561 | 20250428 | 095100 | 22718016200 | 25550 | 25500 | 25550 | 25450 | 2127 |
| 562 | 20250428 | 095000 | 22663771300 | 25450 | 25450 | 25550 | 25450 | 3489 |
| 563 | 20250428 | 094900 | 22574793725 | 25450 | 25350 | 25450 | 25250 | 7320 |
| 564 | 20250428 | 094800 | 22389325375 | 25350 | 25550 | 25550 | 25300 | 5338 |
| 565 | 20250428 | 094700 | 22253838975 | 25550 | 25550 | 25600 | 25450 | 5515 |
| 566 | 20250428 | 094600 | 22113138825 | 25550 | 25600 | 25600 | 25500 | 2848 |
| 567 | 20250428 | 094500 | 22040400875 | 25650 | 25700 | 25750 | 25550 | 5469 |
| 568 | 20250428 | 094400 | 21900133225 | 25750 | 25750 | 25750 | 25700 | 1659 |
| 569 | 20250428 | 094300 | 21857450750 | 25700 | 25550 | 25800 | 25550 | 1221 |
| 570 | 20250428 | 094200 | 21826123800 | 25500 | 25850 | 25850 | 25500 | 9499 |
| 571 | 20250428 | 094100 | 21583082150 | 25900 | 25800 | 25900 | 25750 | 2924 |
| 572 | 20250428 | 094000 | 21507473675 | 25800 | 25600 | 25850 | 25550 | 4067 |
| 573 | 20250428 | 093900 | 21402841825 | 25550 | 25800 | 25825 | 25450 | 11407 |
| 574 | 20250428 | 093800 | 21110971625 | 25800 | 25950 | 26000 | 25750 | 6223 |
| 575 | 20250428 | 093700 | 20950212175 | 26000 | 26050 | 26100 | 25900 | 5058 |
| 576 | 20250428 | 093600 | 20818683675 | 26050 | 26350 | 26350 | 26050 | 6900 |
| 577 | 20250428 | 093500 | 20638278400 | 26300 | 26400 | 26450 | 26250 | 12229 |
| 578 | 20250428 | 093400 | 20315848150 | 26350 | 26000 | 26450 | 26000 | 6652 |
| 579 | 20250428 | 093300 | 20141514650 | 26050 | 26000 | 26150 | 25950 | 7559 |
| 580 | 20250428 | 093200 | 19944475150 | 26050 | 25800 | 26050 | 25750 | 5467 |
| 581 | 20250428 | 093100 | 19802991375 | 25850 | 25650 | 25850 | 25650 | 7357 |
| 582 | 20250428 | 093000 | 19613652575 | 25650 | 26150 | 26200 | 25600 | 23765 |
| 583 | 20250428 | 092900 | 18998218450 | 26150 | 26250 | 26350 | 26150 | 4447 |
| 584 | 20250428 | 092800 | 18881636650 | 26300 | 26200 | 26400 | 26200 | 6151 |
| 585 | 20250428 | 092700 | 18719746550 | 26200 | 26050 | 26200 | 26050 | 8457 |
| 586 | 20250428 | 092600 | 18498682625 | 26050 | 26150 | 26150 | 26050 | 8428 |
| 587 | 20250428 | 092500 | 18278606650 | 26150 | 26250 | 26250 | 26050 | 12641 |
| 588 | 20250428 | 092400 | 17948135100 | 26200 | 26750 | 26750 | 26200 | 26906 |
| 589 | 20250428 | 092300 | 17235957150 | 26700 | 26800 | 26800 | 26700 | 1691 |
| 590 | 20250428 | 092200 | 17190749875 | 26800 | 26750 | 26825 | 26700 | 4247 |
| 591 | 20250428 | 092100 | 17077093450 | 26750 | 26750 | 26800 | 26700 | 5960 |
| 592 | 20250428 | 092000 | 16917871850 | 26700 | 26700 | 26900 | 26700 | 6766 |
| 593 | 20250428 | 091900 | 16736556025 | 26700 | 26850 | 26900 | 26600 | 9934 |
| 594 | 20250428 | 091800 | 16471352925 | 26850 | 26750 | 26850 | 26600 | 7348 |
| 595 | 20250428 | 091700 | 16274974750 | 26750 | 26800 | 26800 | 26500 | 14984 |
| 596 | 20250428 | 091600 | 15876071650 | 26750 | 27000 | 27000 | 26750 | 10362 |
| 597 | 20250428 | 091500 | 15598324100 | 27000 | 27150 | 27250 | 27000 | 9189 |
| 598 | 20250428 | 091400 | 15349384000 | 27150 | 26650 | 27300 | 26650 | 9364 |
| 599 | 20250428 | 091300 | 15097537675 | 26700 | 27400 | 27400 | 26650 | 18170 |
| 600 | 20250428 | 091200 | 14608398125 | 27300 | 27350 | 27400 | 27250 | 17418 |
| 601 | 20250428 | 091100 | 14131821275 | 27350 | 27350 | 27550 | 27300 | 15903 |
| 602 | 20250428 | 091000 | 13695658625 | 27300 | 27350 | 27650 | 27250 | 31787 |
| 603 | 20250428 | 090900 | 12821710550 | 27400 | 26800 | 27400 | 26750 | 17827 |
| 604 | 20250428 | 090800 | 12339800550 | 26850 | 26500 | 26950 | 26350 | 28112 |
| 605 | 20250428 | 090700 | 11593032700 | 26500 | 27250 | 27250 | 26500 | 23127 |
| 606 | 20250428 | 090600 | 10970084450 | 27250 | 27300 | 27450 | 27150 | 24179 |
| 607 | 20250428 | 090500 | 10309963300 | 27350 | 27000 | 27600 | 27000 | 36615 |
| 608 | 20250428 | 090400 | 9310537500 | 27050 | 27950 | 28000 | 26800 | 60645 |
| 609 | 20250428 | 090300 | 7645460250 | 27900 | 28150 | 28300 | 27900 | 92172 |
| 610 | 20250428 | 090200 | 5058815750 | 28150 | 27000 | 28500 | 26950 | 110778 |
| 611 | 20250428 | 090100 | 1985603800 | 27000 | 26350 | 27000 | 26250 | 34169 |
| 612 | 20250428 | 090000 | 1076995325 | 26300 | 26400 | 26500 | 26300 | 39873 |